KissMeData/012280/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185900	19160019	889	889	889	889	2194
3	20240711	185800	19160019	889	889	889	889	0
4	20240711	185700	19160019	889	889	889	889	0
5	20240711	185600	19160019	889	889	889	889	0
6	20240711	185500	19160019	889	889	889	889	0
7	20240711	185400	19160019	889	889	889	889	0
8	20240711	185300	19160019	889	889	889	889	0
9	20240711	185200	19160019	889	889	889	889	0
10	20240711	185100	19160019	889	889	889	889	0
11	20240711	185000	19160019	889	889	889	889	0
12	20240711	184900	19160019	889	889	889	889	0
13	20240711	184800	19160019	889	889	889	889	0
14	20240711	184700	19160019	889	889	889	889	0
15	20240711	184600	19160019	889	889	889	889	0
16	20240711	184500	19160019	889	889	889	889	0
17	20240711	184400	19160019	889	889	889	889	0
18	20240711	184300	19160019	889	889	889	889	0
19	20240711	184200	19160019	889	889	889	889	0
20	20240711	184100	19160019	889	889	889	889	0
21	20240711	184000	19160019	889	889	889	889	0
22	20240711	183900	19160019	889	889	889	889	0
23	20240711	183800	19160019	889	889	889	889	0
24	20240711	183700	19160019	889	889	889	889	0
25	20240711	183600	19160019	889	889	889	889	0
26	20240711	183500	19160019	889	889	889	889	0
27	20240711	183400	19160019	889	889	889	889	0
28	20240711	183300	19160019	889	889	889	889	0
29	20240711	183200	19160019	889	889	889	889	0
30	20240711	183100	19160019	889	889	889	889	0
31	20240711	183000	19160019	889	889	889	889	0
32	20240711	182900	19160019	889	889	889	889	2194
33	20240711	182800	19160019	889	889	889	889	0
34	20240711	182700	19160019	889	889	889	889	0
35	20240711	182600	19160019	889	889	889	889	0
36	20240711	182500	19160019	889	889	889	889	0
37	20240711	182400	19160019	889	889	889	889	0
38	20240711	182300	19160019	889	889	889	889	0
39	20240711	182200	19160019	889	889	889	889	0
40	20240711	182100	19160019	889	889	889	889	0
41	20240711	182000	19160019	889	889	889	889	0
42	20240711	181900	19160019	889	889	889	889	0
43	20240711	181800	19160019	889	889	889	889	0
44	20240711	181700	19160019	889	889	889	889	0
45	20240711	181600	19160019	889	889	889	889	0
46	20240711	181500	19160019	889	889	889	889	0
47	20240711	181400	19160019	889	889	889	889	0
48	20240711	181300	19160019	889	889	889	889	0
49	20240711	181200	19160019	889	889	889	889	0
50	20240711	181100	19160019	889	889	889	889	0
51	20240711	181000	19160019	889	889	889	889	0
52	20240711	180900	19160019	889	889	889	889	0
53	20240711	180800	19160019	889	889	889	889	0
54	20240711	180700	19160019	889	889	889	889	0
55	20240711	180600	19160019	889	889	889	889	0
56	20240711	180500	19160019	889	889	889	889	0
57	20240711	180400	19160019	889	889	889	889	0
58	20240711	180300	19160019	889	889	889	889	0
59	20240711	180200	19160019	889	889	889	889	0
60	20240711	180100	19160019	889	889	889	889	0
61	20240711	180000	19160019	889	889	889	889	0
62	20240711	175900	19160019	889	889	889	889	2194
63	20240711	175800	19160019	889	889	889	889	0
64	20240711	175700	19160019	889	889	889	889	0
65	20240711	175600	19160019	889	889	889	889	0
66	20240711	175500	19160019	889	889	889	889	0
67	20240711	175400	19160019	889	889	889	889	0
68	20240711	175300	19160019	889	889	889	889	0
69	20240711	175200	19160019	889	889	889	889	0
70	20240711	175100	19160019	889	889	889	889	0
71	20240711	175000	19160019	889	889	889	889	0
72	20240711	174900	19160019	889	889	889	889	0
73	20240711	174800	19160019	889	889	889	889	0
74	20240711	174700	19160019	889	889	889	889	0
75	20240711	174600	19160019	889	889	889	889	0
76	20240711	174500	19160019	889	889	889	889	0
77	20240711	174400	19160019	889	889	889	889	0
78	20240711	174300	19160019	889	889	889	889	0
79	20240711	174200	19160019	889	889	889	889	0
80	20240711	174100	19160019	889	889	889	889	0
81	20240711	174000	19160019	889	889	889	889	0
82	20240711	173900	19160019	889	889	889	889	0
83	20240711	173800	19160019	889	889	889	889	0
84	20240711	173700	19160019	889	889	889	889	0
85	20240711	173600	19160019	889	889	889	889	0
86	20240711	173500	19160019	889	889	889	889	0
87	20240711	173400	19160019	889	889	889	889	0
88	20240711	173300	19160019	889	889	889	889	0
89	20240711	173200	19160019	889	889	889	889	0
90	20240711	173100	19160019	889	889	889	889	0
91	20240711	173000	19160019	889	889	889	889	0
92	20240711	172900	19160019	889	889	889	889	2194
93	20240711	172800	19160019	889	889	889	889	0
94	20240711	172700	19160019	889	889	889	889	0
95	20240711	172600	19160019	889	889	889	889	0
96	20240711	172500	19160019	889	889	889	889	0
97	20240711	172400	19160019	889	889	889	889	0
98	20240711	172300	19160019	889	889	889	889	0
99	20240711	172200	19160019	889	889	889	889	0
100	20240711	172100	19160019	889	889	889	889	0
101	20240711	172000	19160019	889	889	889	889	0
102	20240711	171900	19160019	889	889	889	889	0
103	20240711	171800	19160019	889	889	889	889	0
104	20240711	171700	19160019	889	889	889	889	0
105	20240711	171600	19160019	889	889	889	889	0
106	20240711	171500	19160019	889	889	889	889	0
107	20240711	171400	19160019	889	889	889	889	0
108	20240711	171300	19160019	889	889	889	889	0
109	20240711	171200	19160019	889	889	889	889	0
110	20240711	171100	19160019	889	889	889	889	0
111	20240711	171000	19160019	889	889	889	889	0
112	20240711	170900	19160019	889	889	889	889	0
113	20240711	170800	19160019	889	889	889	889	0
114	20240711	170700	19160019	889	889	889	889	0
115	20240711	170600	19160019	889	889	889	889	0
116	20240711	170500	19160019	889	889	889	889	0
117	20240711	170400	19160019	889	889	889	889	0
118	20240711	170300	19160019	889	889	889	889	0
119	20240711	170200	19160019	889	889	889	889	0
120	20240711	170100	19160019	889	889	889	889	0
121	20240711	170000	19160019	889	889	889	889	0
122	20240711	165900	19160019	889	889	889	889	2194
123	20240711	165800	19160019	889	889	889	889	0
124	20240711	165700	19160019	889	889	889	889	0
125	20240711	165600	19160019	889	889	889	889	0
126	20240711	165500	19160019	889	889	889	889	0
127	20240711	165400	19160019	889	889	889	889	0
128	20240711	165300	19160019	889	889	889	889	0
129	20240711	165200	19160019	889	889	889	889	0
130	20240711	165100	19160019	889	889	889	889	0
131	20240711	165000	19160019	889	889	889	889	0
132	20240711	164900	19160019	889	889	889	889	0
133	20240711	164800	19160019	889	889	889	889	0
134	20240711	164700	19160019	889	889	889	889	0
135	20240711	164600	19160019	889	889	889	889	0
136	20240711	164500	19160019	889	889	889	889	0
137	20240711	164400	19160019	889	889	889	889	0
138	20240711	164300	19160019	889	889	889	889	0
139	20240711	164200	19160019	889	889	889	889	0
140	20240711	164100	19160019	889	889	889	889	0
141	20240711	164000	19160019	889	889	889	889	0
142	20240711	163900	19160019	889	889	889	889	0
143	20240711	163800	19160019	889	889	889	889	0
144	20240711	163700	19160019	889	889	889	889	0
145	20240711	163600	19160019	889	889	889	889	0
146	20240711	163500	19160019	889	889	889	889	0
147	20240711	163400	19160019	889	889	889	889	0
148	20240711	163300	19160019	889	889	889	889	0
149	20240711	163200	19160019	889	889	889	889	0
150	20240711	163100	19160019	889	889	889	889	0
151	20240711	163000	19160019	889	889	889	889	0
152	20240711	162900	19160019	889	889	889	889	2194
153	20240711	162800	19160019	889	889	889	889	0
154	20240711	162700	19160019	889	889	889	889	0
155	20240711	162600	19160019	889	889	889	889	0
156	20240711	162500	19160019	889	889	889	889	0
157	20240711	162400	19160019	889	889	889	889	0
158	20240711	162300	19160019	889	889	889	889	0
159	20240711	162200	19160019	889	889	889	889	0
160	20240711	162100	19160019	889	889	889	889	0
161	20240711	162000	19160019	889	889	889	889	0
162	20240711	161900	19160019	889	889	889	889	0
163	20240711	161800	19160019	889	889	889	889	0
164	20240711	161700	19160019	889	889	889	889	0
165	20240711	161600	19160019	889	889	889	889	0
166	20240711	161500	19160019	889	889	889	889	0
167	20240711	161400	19160019	889	889	889	889	0
168	20240711	161300	19160019	889	889	889	889	0
169	20240711	161200	19160019	889	889	889	889	0
170	20240711	161100	19160019	889	889	889	889	0
171	20240711	161000	19160019	889	889	889	889	0
172	20240711	160900	19160019	889	889	889	889	0
173	20240711	160800	19160019	889	889	889	889	0
174	20240711	160700	19160019	889	889	889	889	0
175	20240711	160600	19160019	889	889	889	889	0
176	20240711	160500	19160019	889	889	889	889	0
177	20240711	160400	19160019	889	889	889	889	0
178	20240711	160300	19160019	889	889	889	889	0
179	20240711	160200	19160019	889	889	889	889	0
180	20240711	160100	19160019	889	889	889	889	0
181	20240711	160000	19160019	889	889	889	889	0
182	20240711	155900	19160019	889	889	889	889	2194
183	20240711	155800	19160019	889	889	889	889	0
184	20240711	155700	19160019	889	889	889	889	0
185	20240711	155600	19160019	889	889	889	889	0
186	20240711	155500	19160019	889	889	889	889	0
187	20240711	155400	19160019	889	889	889	889	0
188	20240711	155300	19160019	889	889	889	889	0
189	20240711	155200	19160019	889	889	889	889	0
190	20240711	155100	19160019	889	889	889	889	0
191	20240711	155000	19160019	889	889	889	889	0
192	20240711	154900	19160019	889	889	889	889	0
193	20240711	154800	19160019	889	889	889	889	0
194	20240711	154700	19160019	889	889	889	889	0
195	20240711	154600	19160019	889	889	889	889	0
196	20240711	154500	19160019	889	889	889	889	0
197	20240711	154400	19160019	889	889	889	889	0
198	20240711	154300	19160019	889	889	889	889	0
199	20240711	154200	19160019	889	889	889	889	0
200	20240711	154100	19160019	889	889	889	889	0
201	20240711	154000	19160019	889	889	889	889	0
202	20240711	153900	19160019	889	889	889	889	0
203	20240711	153800	19160019	889	889	889	889	0
204	20240711	153700	19160019	889	889	889	889	0
205	20240711	153600	19160019	889	889	889	889	0
206	20240711	153500	19160019	889	889	889	889	0
207	20240711	153400	19160019	889	889	889	889	0
208	20240711	153300	19160019	889	889	889	889	0
209	20240711	153200	19160019	889	889	889	889	0
210	20240711	153100	19160019	889	889	889	889	0
211	20240711	153000	19160019	889	889	889	889	2194
212	20240711	152900	17209553	889	889	889	889	0
213	20240711	152800	17209553	889	889	889	889	0
214	20240711	152700	17209553	889	889	889	889	0
215	20240711	152600	17209553	889	889	889	889	0
216	20240711	152500	17209553	889	889	889	889	0
217	20240711	152400	17209553	889	889	889	889	0
218	20240711	152300	17209553	889	889	889	889	0
219	20240711	152200	17209553	889	889	889	889	0
220	20240711	152100	17209553	889	889	889	889	0
221	20240711	152000	17209553	889	889	889	889	0
222	20240711	151900	17209553	889	889	889	889	51
223	20240711	151800	17164214	889	889	889	889	1
224	20240711	151700	17163325	889	889	889	889	5
225	20240711	151600	17158880	889	889	889	889	0
226	20240711	151500	17158880	889	889	889	889	0
227	20240711	151400	17158880	889	889	889	889	0
228	20240711	151300	17158880	889	889	889	889	173
229	20240711	151200	17005083	888	888	888	888	306
230	20240711	151100	16733355	888	888	888	888	0
231	20240711	151000	16733355	888	888	888	888	72
232	20240711	150900	16669419	888	888	888	888	10
233	20240711	150800	16660539	888	888	888	888	5
234	20240711	150700	16656099	889	889	889	889	0
235	20240711	150600	16656099	889	889	889	889	0
236	20240711	150500	16656099	889	889	889	889	0
237	20240711	150400	16656099	889	889	889	889	0
238	20240711	150300	16656099	889	889	889	889	0
239	20240711	150200	16656099	889	889	889	889	2
240	20240711	150100	16654321	889	889	889	889	0
241	20240711	150000	16654321	889	889	889	889	64
242	20240711	145900	16597425	889	889	889	889	0
243	20240711	145800	16597425	889	889	889	889	1
244	20240711	145700	16596536	889	889	889	889	0
245	20240711	145600	16596536	889	889	889	889	0
246	20240711	145500	16596536	889	889	889	889	6
247	20240711	145400	16591202	889	889	889	889	0
248	20240711	145300	16591202	889	889	889	889	0
249	20240711	145200	16591202	889	889	889	889	0
250	20240711	145100	16591202	889	889	889	889	0
251	20240711	145000	16591202	889	889	889	889	0
252	20240711	144900	16591202	889	889	889	889	0
253	20240711	144800	16591202	889	889	889	889	0
254	20240711	144700	16591202	889	889	889	889	0
255	20240711	144600	16591202	889	889	889	889	0
256	20240711	144500	16591202	889	889	889	889	0
257	20240711	144400	16591202	889	889	889	889	0
258	20240711	144300	16591202	889	889	889	889	0
259	20240711	144200	16591202	889	889	889	889	0
260	20240711	144100	16591202	889	889	889	889	0
261	20240711	144000	16591202	889	889	889	889	0
262	20240711	143900	16591202	889	889	889	889	0
263	20240711	143800	16591202	889	889	889	889	0
264	20240711	143700	16591202	889	889	889	889	0
265	20240711	143600	16591202	889	889	889	889	0
266	20240711	143500	16591202	889	889	889	889	0
267	20240711	143400	16591202	889	889	889	889	0
268	20240711	143300	16591202	889	889	889	889	0
269	20240711	143200	16591202	889	889	889	889	0
270	20240711	143100	16591202	889	889	889	889	0
271	20240711	143000	16591202	889	889	889	889	15
272	20240711	142900	16577867	890	890	890	890	0
273	20240711	142800	16577867	890	890	890	890	0
274	20240711	142700	16577867	890	890	890	890	0
275	20240711	142600	16577867	890	890	890	890	0
276	20240711	142500	16577867	890	890	890	890	0
277	20240711	142400	16577867	890	890	890	890	0
278	20240711	142300	16577867	890	890	890	890	0
279	20240711	142200	16577867	890	890	890	890	0
280	20240711	142100	16577867	890	890	890	890	0
281	20240711	142000	16577867	890	890	890	890	0
282	20240711	141900	16577867	890	890	890	890	0
283	20240711	141800	16577867	890	890	890	890	0
284	20240711	141700	16577867	890	890	890	890	0
285	20240711	141600	16577867	890	890	890	890	0
286	20240711	141500	16577867	890	890	890	890	1000
287	20240711	141400	15687867	889	889	889	889	0
288	20240711	141300	15687867	889	889	889	889	1006
289	20240711	141200	14793533	889	889	889	889	0
290	20240711	141100	14793533	889	889	889	889	0
291	20240711	141000	14793533	889	889	889	889	0
292	20240711	140900	14793533	889	889	889	889	0
293	20240711	140800	14793533	889	889	889	889	0
294	20240711	140700	14793533	889	889	889	889	0
295	20240711	140600	14793533	889	889	889	889	0
296	20240711	140500	14793533	889	889	889	889	0
297	20240711	140400	14793533	889	889	889	889	0
298	20240711	140300	14793533	889	889	889	889	18
299	20240711	140200	14777531	889	889	889	889	262
300	20240711	140100	14544613	890	890	890	890	0
301	20240711	140000	14544613	890	890	890	890	0
302	20240711	135900	14544613	890	890	890	890	0
303	20240711	135800	14544613	890	890	890	890	5
304	20240711	135700	14540163	890	890	890	890	0
305	20240711	135600	14540163	890	890	890	890	0
306	20240711	135500	14540163	890	890	890	890	0
307	20240711	135400	14540163	890	890	890	890	0
308	20240711	135300	14540163	890	890	890	890	0
309	20240711	135200	14540163	890	890	890	890	62
310	20240711	135100	14484983	890	890	890	890	50
311	20240711	135000	14440483	890	890	890	890	0
312	20240711	134900	14440483	890	890	890	890	0
313	20240711	134800	14440483	890	890	890	890	0
314	20240711	134700	14440483	890	890	890	890	0
315	20240711	134600	14440483	890	890	890	890	0
316	20240711	134500	14440483	890	890	890	890	0
317	20240711	134400	14440483	890	890	890	890	100
318	20240711	134300	14351483	890	890	890	890	0
319	20240711	134200	14351483	890	890	890	890	0
320	20240711	134100	14351483	890	890	890	890	0
321	20240711	134000	14351483	890	890	890	890	50
322	20240711	133900	14306983	890	890	890	890	0
323	20240711	133800	14306983	890	890	890	890	0
324	20240711	133700	14306983	890	890	890	890	0
325	20240711	133600	14306983	890	890	890	890	0
326	20240711	133500	14306983	890	890	890	890	0
327	20240711	133400	14306983	890	890	890	890	0
328	20240711	133300	14306983	890	890	890	890	51
329	20240711	133200	14261593	890	890	890	890	1
330	20240711	133100	14260703	890	890	890	890	1
331	20240711	133000	14259813	890	890	890	890	0
332	20240711	132900	14259813	890	890	890	890	0
333	20240711	132800	14259813	890	890	890	890	6
334	20240711	132700	14254473	890	890	890	890	100
335	20240711	132600	14165473	890	890	890	890	0
336	20240711	132500	14165473	890	890	890	890	0
337	20240711	132400	14165473	890	890	890	890	0
338	20240711	132300	14165473	890	890	890	890	0
339	20240711	132200	14165473	890	890	890	890	0
340	20240711	132100	14165473	890	890	890	890	0
341	20240711	132000	14165473	890	890	890	890	0
342	20240711	131900	14165473	890	890	890	890	0
343	20240711	131800	14165473	890	890	890	890	0
344	20240711	131700	14165473	890	890	890	890	0
345	20240711	131600	14165473	890	890	890	890	0
346	20240711	131500	14165473	890	890	890	890	200
347	20240711	131400	13987473	889	889	889	889	0
348	20240711	131300	13987473	889	889	889	889	0
349	20240711	131200	13987473	889	889	889	889	4
350	20240711	131100	13983917	888	888	888	888	0
351	20240711	131000	13983917	888	888	888	888	0
352	20240711	130900	13983917	888	888	888	888	0
353	20240711	130800	13983917	888	888	888	888	0
354	20240711	130700	13983917	888	888	888	888	0
355	20240711	130600	13983917	888	888	888	888	0
356	20240711	130500	13983917	888	888	888	888	0
357	20240711	130400	13983917	888	888	888	888	10
358	20240711	130300	13975037	890	890	890	890	0
359	20240711	130200	13975037	890	890	890	890	3
360	20240711	130100	13972367	888	889	889	888	500
361	20240711	130000	13528218	889	889	889	889	0
362	20240711	125900	13528218	889	889	889	889	0
363	20240711	125800	13528218	889	889	889	889	0
364	20240711	125700	13528218	889	889	889	889	0
365	20240711	125600	13528218	889	889	889	889	0
366	20240711	125500	13528218	889	889	889	889	0
367	20240711	125400	13528218	889	889	889	889	0
368	20240711	125300	13528218	889	889	889	889	0
369	20240711	125200	13528218	889	889	889	889	0
370	20240711	125100	13528218	889	889	889	889	0
371	20240711	125000	13528218	889	889	889	889	0
372	20240711	124900	13528218	889	889	889	889	0
373	20240711	124800	13528218	889	889	889	889	0
374	20240711	124700	13528218	889	889	889	889	0
375	20240711	124600	13528218	889	889	889	889	0
376	20240711	124500	13528218	889	889	889	889	0
377	20240711	124400	13528218	889	889	889	889	0
378	20240711	124300	13528218	889	889	889	889	0
379	20240711	124200	13528218	889	889	889	889	0
380	20240711	124100	13528218	889	889	889	889	0
381	20240711	124000	13528218	889	889	889	889	0
382	20240711	123900	13528218	889	889	889	889	0
383	20240711	123800	13528218	889	889	889	889	35
384	20240711	123700	13497103	889	889	889	889	0
385	20240711	123600	13497103	889	889	889	889	0
386	20240711	123500	13497103	889	889	889	889	1556
387	20240711	123400	12113819	890	890	890	890	5
388	20240711	123300	12109369	890	890	890	890	20
389	20240711	123200	12091569	889	889	889	889	153
390	20240711	123100	11955552	890	890	890	890	30
391	20240711	123000	11928852	890	890	890	890	10
392	20240711	122900	11919952	890	890	890	890	0
393	20240711	122800	11919952	890	890	890	890	0
394	20240711	122700	11919952	890	890	890	890	0
395	20240711	122600	11919952	890	890	890	890	0
396	20240711	122500	11919952	890	890	890	890	0
397	20240711	122400	11919952	890	890	890	890	0
398	20240711	122300	11919952	890	890	890	890	0
399	20240711	122200	11919952	890	890	890	890	0
400	20240711	122100	11919952	890	890	890	890	0
401	20240711	122000	11919952	890	890	890	890	0
402	20240711	121900	11919952	890	890	890	890	50
403	20240711	121800	11875452	890	890	890	890	0
404	20240711	121700	11875452	890	890	890	890	0
405	20240711	121600	11875452	890	890	890	890	0
406	20240711	121500	11875452	890	890	890	890	50
407	20240711	121400	11830952	890	890	890	890	0
408	20240711	121300	11830952	890	890	890	890	30
409	20240711	121200	11804252	890	890	890	890	30
410	20240711	121100	11777552	890	890	890	890	30
411	20240711	121000	11750852	889	889	889	889	0
412	20240711	120900	11750852	889	889	889	889	0
413	20240711	120800	11750852	889	889	889	889	0
414	20240711	120700	11750852	889	889	889	889	0
415	20240711	120600	11750852	889	889	889	889	0
416	20240711	120500	11750852	889	890	890	889	5
417	20240711	120400	11746405	890	891	891	890	5217
418	20240711	120300	7103212	892	892	892	892	0
419	20240711	120200	7103212	892	892	892	892	0
420	20240711	120100	7103212	892	892	892	892	0
421	20240711	120000	7103212	892	892	892	892	15
422	20240711	115900	7089832	892	892	892	892	50
423	20240711	115800	7045232	892	892	892	892	0
424	20240711	115700	7045232	892	892	892	892	50
425	20240711	115600	7000632	892	892	892	892	30
426	20240711	115500	6973872	892	892	892	892	0
427	20240711	115400	6973872	892	892	892	892	0
428	20240711	115300	6973872	892	892	892	892	0
429	20240711	115200	6973872	892	892	892	892	0
430	20240711	115100	6973872	892	892	892	892	0
431	20240711	115000	6973872	892	892	892	892	0
432	20240711	114900	6973872	892	892	892	892	1
433	20240711	114800	6972980	892	892	892	892	50
434	20240711	114700	6928380	892	892	892	892	1
435	20240711	114600	6927488	892	892	892	892	0
436	20240711	114500	6927488	892	892	892	892	0
437	20240711	114400	6927488	892	892	892	892	0
438	20240711	114300	6927488	892	892	892	892	0
439	20240711	114200	6927488	892	892	892	892	0
440	20240711	114100	6927488	892	892	892	892	0
441	20240711	114000	6927488	892	892	892	892	1
442	20240711	113900	6926596	892	892	892	892	0
443	20240711	113800	6926596	892	892	892	892	0
444	20240711	113700	6926596	892	892	892	892	0
445	20240711	113600	6926596	892	892	892	892	6
446	20240711	113500	6921244	891	891	891	891	0
447	20240711	113400	6921244	891	891	891	891	0
448	20240711	113300	6921244	891	891	891	891	0
449	20240711	113200	6921244	891	891	891	891	0
450	20240711	113100	6921244	891	891	891	891	0
451	20240711	113000	6921244	891	891	891	891	0
452	20240711	112900	6921244	891	891	891	891	0
453	20240711	112800	6921244	891	891	891	891	0
454	20240711	112700	6921244	891	891	891	891	0
455	20240711	112600	6921244	891	891	891	891	0
456	20240711	112500	6921244	891	891	891	891	8
457	20240711	112400	6914116	891	891	891	891	5
458	20240711	112300	6909661	892	892	892	892	0
459	20240711	112200	6909661	892	892	892	892	0
460	20240711	112100	6909661	892	892	892	892	0
461	20240711	112000	6909661	892	892	892	892	0
462	20240711	111900	6909661	892	892	892	892	0
463	20240711	111800	6909661	892	892	892	892	0
464	20240711	111700	6909661	892	892	892	892	32
465	20240711	111600	6881117	892	892	892	892	0
466	20240711	111500	6881117	892	892	892	892	0
467	20240711	111400	6881117	892	892	892	892	0
468	20240711	111300	6881117	892	892	892	892	5
469	20240711	111200	6876657	890	890	890	890	0
470	20240711	111100	6876657	890	890	890	890	0
471	20240711	111000	6876657	890	890	890	890	0
472	20240711	110900	6876657	890	890	890	890	2
473	20240711	110800	6874877	892	892	892	892	0
474	20240711	110700	6874877	892	892	892	892	0
475	20240711	110600	6874877	892	892	892	892	0
476	20240711	110500	6874877	892	892	892	892	0
477	20240711	110400	6874877	892	892	892	892	0
478	20240711	110300	6874877	892	892	892	892	1
479	20240711	110200	6873985	892	892	892	892	6
480	20240711	110100	6868633	892	892	892	892	0
481	20240711	110000	6868633	892	892	892	892	23
482	20240711	105900	6848117	892	892	892	892	0
483	20240711	105800	6848117	892	892	892	892	3
484	20240711	105700	6845441	891	891	892	891	26
485	20240711	105600	6822269	892	892	892	892	1
486	20240711	105500	6821377	893	893	893	893	0
487	20240711	105400	6821377	893	893	893	893	0
488	20240711	105300	6821377	893	893	893	893	0
489	20240711	105200	6821377	893	893	893	893	0
490	20240711	105100	6821377	893	893	893	893	0
491	20240711	105000	6821377	893	893	893	893	0
492	20240711	104900	6821377	893	893	893	893	0
493	20240711	104800	6821377	893	893	893	893	3
494	20240711	104700	6818698	893	893	893	893	0
495	20240711	104600	6818698	893	893	893	893	0
496	20240711	104500	6818698	893	893	893	893	0
497	20240711	104400	6818698	893	893	893	893	0
498	20240711	104300	6818698	893	893	893	893	0
499	20240711	104200	6818698	893	893	893	893	0
500	20240711	104100	6818698	893	893	893	893	0
501	20240711	104000	6818698	893	893	893	893	0
502	20240711	103900	6818698	893	893	893	893	0
503	20240711	103800	6818698	893	893	893	893	0
504	20240711	103700	6818698	893	893	893	893	0
505	20240711	103600	6818698	893	893	893	893	0
506	20240711	103500	6818698	893	893	893	893	2
507	20240711	103400	6816912	894	894	894	894	0
508	20240711	103300	6816912	894	894	894	894	0
509	20240711	103200	6816912	894	894	894	894	0
510	20240711	103100	6816912	894	894	894	894	0
511	20240711	103000	6816912	894	894	894	894	0
512	20240711	102900	6816912	894	894	894	894	0
513	20240711	102800	6816912	894	894	894	894	0
514	20240711	102700	6816912	894	894	894	894	0
515	20240711	102600	6816912	894	894	894	894	0
516	20240711	102500	6816912	894	894	894	894	0
517	20240711	102400	6816912	894	894	894	894	0
518	20240711	102300	6816912	894	894	894	894	0
519	20240711	102200	6816912	894	894	894	894	5
520	20240711	102100	6812442	894	894	894	894	0
521	20240711	102000	6812442	894	894	894	894	0
522	20240711	101900	6812442	894	894	894	894	0
523	20240711	101800	6812442	894	894	894	894	0
524	20240711	101700	6812442	894	894	894	894	5
525	20240711	101600	6807972	890	890	890	890	0
526	20240711	101500	6807972	890	890	890	890	0
527	20240711	101400	6807972	890	890	890	890	0
528	20240711	101300	6807972	890	890	890	890	215
529	20240711	101200	6616622	893	893	893	893	500
530	20240711	101100	6170122	893	893	893	893	0
531	20240711	101000	6170122	893	892	893	892	1200
532	20240711	100900	5098766	892	892	892	892	0
533	20240711	100800	5098766	892	892	892	892	6
534	20240711	100700	5093414	891	891	891	891	92
535	20240711	100600	5011442	892	892	892	892	0
536	20240711	100500	5011442	892	892	892	892	1
537	20240711	100400	5010550	892	892	892	892	1
538	20240711	100300	5009658	892	892	892	892	2
539	20240711	100200	5007874	892	892	892	892	0
540	20240711	100100	5007874	892	892	892	892	0
541	20240711	100000	5007874	892	892	892	892	53
542	20240711	095900	4960598	892	892	892	892	3
543	20240711	095800	4957922	892	892	892	892	0
544	20240711	095700	4957922	892	892	892	892	0
545	20240711	095600	4957922	892	892	892	892	1
546	20240711	095500	4957030	891	891	891	891	0
547	20240711	095400	4957030	891	891	891	891	654
548	20240711	095300	4374316	891	891	891	891	12
549	20240711	095200	4363624	891	891	891	891	30
550	20240711	095100	4336894	891	891	891	891	2
551	20240711	095000	4335112	890	891	891	890	24
552	20240711	094900	4313748	891	891	891	891	0
553	20240711	094800	4313748	891	891	891	891	0
554	20240711	094700	4313748	891	891	891	891	201
555	20240711	094600	4134657	892	892	892	892	0
556	20240711	094500	4134657	892	892	892	892	0
557	20240711	094400	4134657	892	892	892	892	2
558	20240711	094300	4132873	892	892	892	892	10
559	20240711	094200	4123953	892	892	892	892	0
560	20240711	094100	4123953	892	892	892	892	0
561	20240711	094000	4123953	892	892	892	892	0
562	20240711	093900	4123953	892	892	892	892	0
563	20240711	093800	4123953	892	892	892	892	0
564	20240711	093700	4123953	892	892	892	892	0
565	20240711	093600	4123953	892	892	892	892	0
566	20240711	093500	4123953	892	892	892	892	6
567	20240711	093400	4118601	892	893	893	892	5
568	20240711	093300	4114138	892	892	892	892	162
569	20240711	093200	3969634	893	893	893	893	0
570	20240711	093100	3969634	893	893	893	893	0
571	20240711	093000	3969634	893	893	893	893	0
572	20240711	092900	3969634	893	893	893	893	6
573	20240711	092800	3964276	892	892	892	892	248
574	20240711	092700	3743060	892	892	892	892	100
575	20240711	092600	3653860	892	892	892	892	0
576	20240711	092500	3653860	892	892	892	892	0
577	20240711	092400	3653860	892	892	892	892	357
578	20240711	092300	3335416	892	892	892	892	13
579	20240711	092200	3323820	892	892	892	892	436
580	20240711	092100	2934908	896	896	896	896	0
581	20240711	092000	2934908	896	896	896	896	0
582	20240711	091900	2934908	896	896	896	896	4
583	20240711	091800	2931324	895	895	895	895	100
584	20240711	091700	2841824	896	896	896	896	0
585	20240711	091600	2841824	896	892	896	892	400
586	20240711	091500	2484624	891	891	891	891	0
587	20240711	091400	2484624	891	891	891	891	0
588	20240711	091300	2484624	891	891	891	891	37
589	20240711	091200	2451657	891	891	891	891	0
590	20240711	091100	2451657	891	891	891	891	1
591	20240711	091000	2450766	899	899	899	899	0
592	20240711	090900	2450766	899	899	899	899	0
593	20240711	090800	2450766	899	893	899	891	301
594	20240711	090700	2182565	902	895	902	895	288
595	20240711	090600	1924216	897	897	897	897	6
596	20240711	090500	1918834	897	897	897	897	901
597	20240711	090400	1110637	904	904	904	904	5
598	20240711	090300	1106117	904	904	904	904	0
599	20240711	090200	1106117	904	904	904	904	3
600	20240711	090100	1103405	905	905	906	905	196
601	20240711	090000	926019	901	906	906	901	528