KissMeData/012280/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185900	30060591	890	890	890	890	433
3	20240712	185800	30060591	890	890	890	890	0
4	20240712	185700	30060591	890	890	890	890	0
5	20240712	185600	30060591	890	890	890	890	0
6	20240712	185500	30060591	890	890	890	890	0
7	20240712	185400	30060591	890	890	890	890	0
8	20240712	185300	30060591	890	890	890	890	0
9	20240712	185200	30060591	890	890	890	890	0
10	20240712	185100	30060591	890	890	890	890	0
11	20240712	185000	30060591	890	890	890	890	0
12	20240712	184900	30060591	890	890	890	890	0
13	20240712	184800	30060591	890	890	890	890	0
14	20240712	184700	30060591	890	890	890	890	0
15	20240712	184600	30060591	890	890	890	890	0
16	20240712	184500	30060591	890	890	890	890	0
17	20240712	184400	30060591	890	890	890	890	0
18	20240712	184300	30060591	890	890	890	890	0
19	20240712	184200	30060591	890	890	890	890	0
20	20240712	184100	30060591	890	890	890	890	0
21	20240712	184000	30060591	890	890	890	890	0
22	20240712	183900	30060591	890	890	890	890	0
23	20240712	183800	30060591	890	890	890	890	0
24	20240712	183700	30060591	890	890	890	890	0
25	20240712	183600	30060591	890	890	890	890	0
26	20240712	183500	30060591	890	890	890	890	0
27	20240712	183400	30060591	890	890	890	890	0
28	20240712	183300	30060591	890	890	890	890	0
29	20240712	183200	30060591	890	890	890	890	0
30	20240712	183100	30060591	890	890	890	890	0
31	20240712	183000	30060591	890	890	890	890	0
32	20240712	182900	30060591	890	890	890	890	433
33	20240712	182800	30060591	890	890	890	890	0
34	20240712	182700	30060591	890	890	890	890	0
35	20240712	182600	30060591	890	890	890	890	0
36	20240712	182500	30060591	890	890	890	890	0
37	20240712	182400	30060591	890	890	890	890	0
38	20240712	182300	30060591	890	890	890	890	0
39	20240712	182200	30060591	890	890	890	890	0
40	20240712	182100	30060591	890	890	890	890	0
41	20240712	182000	30060591	890	890	890	890	0
42	20240712	181900	30060591	890	890	890	890	0
43	20240712	181800	30060591	890	890	890	890	0
44	20240712	181700	30060591	890	890	890	890	0
45	20240712	181600	30060591	890	890	890	890	0
46	20240712	181500	30060591	890	890	890	890	0
47	20240712	181400	30060591	890	890	890	890	0
48	20240712	181300	30060591	890	890	890	890	0
49	20240712	181200	30060591	890	890	890	890	0
50	20240712	181100	30060591	890	890	890	890	0
51	20240712	181000	30060591	890	890	890	890	0
52	20240712	180900	30060591	890	890	890	890	0
53	20240712	180800	30060591	890	890	890	890	0
54	20240712	180700	30060591	890	890	890	890	0
55	20240712	180600	30060591	890	890	890	890	0
56	20240712	180500	30060591	890	890	890	890	0
57	20240712	180400	30060591	890	890	890	890	0
58	20240712	180300	30060591	890	890	890	890	0
59	20240712	180200	30060591	890	890	890	890	0
60	20240712	180100	30060591	890	890	890	890	0
61	20240712	180000	30060591	890	890	890	890	0
62	20240712	175900	30060591	890	890	890	890	433
63	20240712	175800	30060591	890	890	890	890	0
64	20240712	175700	30060591	890	890	890	890	0
65	20240712	175600	30060591	890	890	890	890	0
66	20240712	175500	30060591	890	890	890	890	0
67	20240712	175400	30060591	890	890	890	890	0
68	20240712	175300	30060591	890	890	890	890	0
69	20240712	175200	30060591	890	890	890	890	0
70	20240712	175100	30060591	890	890	890	890	0
71	20240712	175000	30060591	890	890	890	890	0
72	20240712	174900	30060591	890	890	890	890	0
73	20240712	174800	30060591	890	890	890	890	0
74	20240712	174700	30060591	890	890	890	890	0
75	20240712	174600	30060591	890	890	890	890	0
76	20240712	174500	30060591	890	890	890	890	0
77	20240712	174400	30060591	890	890	890	890	0
78	20240712	174300	30060591	890	890	890	890	0
79	20240712	174200	30060591	890	890	890	890	0
80	20240712	174100	30060591	890	890	890	890	0
81	20240712	174000	30060591	890	890	890	890	0
82	20240712	173900	30060591	890	890	890	890	0
83	20240712	173800	30060591	890	890	890	890	0
84	20240712	173700	30060591	890	890	890	890	0
85	20240712	173600	30060591	890	890	890	890	0
86	20240712	173500	30060591	890	890	890	890	0
87	20240712	173400	30060591	890	890	890	890	0
88	20240712	173300	30060591	890	890	890	890	0
89	20240712	173200	30060591	890	890	890	890	0
90	20240712	173100	30060591	890	890	890	890	0
91	20240712	173000	30060591	890	890	890	890	0
92	20240712	172900	30060591	890	890	890	890	433
93	20240712	172800	30060591	890	890	890	890	0
94	20240712	172700	30060591	890	890	890	890	0
95	20240712	172600	30060591	890	890	890	890	0
96	20240712	172500	30060591	890	890	890	890	0
97	20240712	172400	30060591	890	890	890	890	0
98	20240712	172300	30060591	890	890	890	890	0
99	20240712	172200	30060591	890	890	890	890	0
100	20240712	172100	30060591	890	890	890	890	0
101	20240712	172000	30060591	890	890	890	890	0
102	20240712	171900	30060591	890	890	890	890	0
103	20240712	171800	30060591	890	890	890	890	0
104	20240712	171700	30060591	890	890	890	890	0
105	20240712	171600	30060591	890	890	890	890	0
106	20240712	171500	30060591	890	890	890	890	0
107	20240712	171400	30060591	890	890	890	890	0
108	20240712	171300	30060591	890	890	890	890	0
109	20240712	171200	30060591	890	890	890	890	0
110	20240712	171100	30060591	890	890	890	890	0
111	20240712	171000	30060591	890	890	890	890	0
112	20240712	170900	30060591	890	890	890	890	0
113	20240712	170800	30060591	890	890	890	890	0
114	20240712	170700	30060591	890	890	890	890	0
115	20240712	170600	30060591	890	890	890	890	0
116	20240712	170500	30060591	890	890	890	890	0
117	20240712	170400	30060591	890	890	890	890	0
118	20240712	170300	30060591	890	890	890	890	0
119	20240712	170200	30060591	890	890	890	890	0
120	20240712	170100	30060591	890	890	890	890	0
121	20240712	170000	30060591	890	890	890	890	0
122	20240712	165900	30060591	890	890	890	890	433
123	20240712	165800	30060591	890	890	890	890	0
124	20240712	165700	30060591	890	890	890	890	0
125	20240712	165600	30060591	890	890	890	890	0
126	20240712	165500	30060591	890	890	890	890	0
127	20240712	165400	30060591	890	890	890	890	0
128	20240712	165300	30060591	890	890	890	890	0
129	20240712	165200	30060591	890	890	890	890	0
130	20240712	165100	30060591	890	890	890	890	0
131	20240712	165000	30060591	890	890	890	890	0
132	20240712	164900	30060591	890	890	890	890	0
133	20240712	164800	30060591	890	890	890	890	0
134	20240712	164700	30060591	890	890	890	890	0
135	20240712	164600	30060591	890	890	890	890	0
136	20240712	164500	30060591	890	890	890	890	0
137	20240712	164400	30060591	890	890	890	890	0
138	20240712	164300	30060591	890	890	890	890	0
139	20240712	164200	30060591	890	890	890	890	0
140	20240712	164100	30060591	890	890	890	890	0
141	20240712	164000	30060591	890	890	890	890	0
142	20240712	163900	30060591	890	890	890	890	0
143	20240712	163800	30060591	890	890	890	890	0
144	20240712	163700	30060591	890	890	890	890	0
145	20240712	163600	30060591	890	890	890	890	0
146	20240712	163500	30060591	890	890	890	890	0
147	20240712	163400	30060591	890	890	890	890	0
148	20240712	163300	30060591	890	890	890	890	0
149	20240712	163200	30060591	890	890	890	890	0
150	20240712	163100	30060591	890	890	890	890	0
151	20240712	163000	30060591	890	890	890	890	0
152	20240712	162900	30060591	890	890	890	890	433
153	20240712	162800	30060591	890	890	890	890	0
154	20240712	162700	30060591	890	890	890	890	0
155	20240712	162600	30060591	890	890	890	890	0
156	20240712	162500	30060591	890	890	890	890	0
157	20240712	162400	30060591	890	890	890	890	0
158	20240712	162300	30060591	890	890	890	890	0
159	20240712	162200	30060591	890	890	890	890	0
160	20240712	162100	30060591	890	890	890	890	0
161	20240712	162000	30060591	890	890	890	890	0
162	20240712	161900	30060591	890	890	890	890	0
163	20240712	161800	30060591	890	890	890	890	0
164	20240712	161700	30060591	890	890	890	890	0
165	20240712	161600	30060591	890	890	890	890	0
166	20240712	161500	30060591	890	890	890	890	0
167	20240712	161400	30060591	890	890	890	890	0
168	20240712	161300	30060591	890	890	890	890	0
169	20240712	161200	30060591	890	890	890	890	0
170	20240712	161100	30060591	890	890	890	890	0
171	20240712	161000	30060591	890	890	890	890	0
172	20240712	160900	30060591	890	890	890	890	0
173	20240712	160800	30060591	890	890	890	890	0
174	20240712	160700	30060591	890	890	890	890	0
175	20240712	160600	30060591	890	890	890	890	0
176	20240712	160500	30060591	890	890	890	890	0
177	20240712	160400	30060591	890	890	890	890	0
178	20240712	160300	30060591	890	890	890	890	0
179	20240712	160200	30060591	890	890	890	890	0
180	20240712	160100	30060591	890	890	890	890	0
181	20240712	160000	30060591	890	890	890	890	0
182	20240712	155900	30060591	890	890	890	890	433
183	20240712	155800	30060591	890	890	890	890	0
184	20240712	155700	30060591	890	890	890	890	0
185	20240712	155600	30060591	890	890	890	890	0
186	20240712	155500	30060591	890	890	890	890	0
187	20240712	155400	30060591	890	890	890	890	0
188	20240712	155300	30060591	890	890	890	890	0
189	20240712	155200	30060591	890	890	890	890	0
190	20240712	155100	30060591	890	890	890	890	0
191	20240712	155000	30060591	890	890	890	890	0
192	20240712	154900	30060591	890	890	890	890	0
193	20240712	154800	30060591	890	890	890	890	0
194	20240712	154700	30060591	890	890	890	890	0
195	20240712	154600	30060591	890	890	890	890	0
196	20240712	154500	30060591	890	890	890	890	0
197	20240712	154400	30060591	890	890	890	890	0
198	20240712	154300	30060591	890	890	890	890	0
199	20240712	154200	30060591	890	890	890	890	0
200	20240712	154100	30060591	890	890	890	890	0
201	20240712	154000	30060591	890	890	890	890	0
202	20240712	153900	30060591	890	890	890	890	0
203	20240712	153800	30060591	890	890	890	890	0
204	20240712	153700	30060591	890	890	890	890	0
205	20240712	153600	30060591	890	890	890	890	0
206	20240712	153500	30060591	890	890	890	890	0
207	20240712	153400	30060591	890	890	890	890	0
208	20240712	153300	30060591	890	890	890	890	0
209	20240712	153200	30060591	890	890	890	890	0
210	20240712	153100	30060591	890	890	890	890	0
211	20240712	153000	30060591	890	890	890	890	433
212	20240712	152900	29675221	890	890	890	890	0
213	20240712	152800	29675221	890	890	890	890	0
214	20240712	152700	29675221	890	890	890	890	0
215	20240712	152600	29675221	890	890	890	890	0
216	20240712	152500	29675221	890	890	890	890	0
217	20240712	152400	29675221	890	890	890	890	0
218	20240712	152300	29675221	890	890	890	890	0
219	20240712	152200	29675221	890	890	890	890	0
220	20240712	152100	29675221	890	890	890	890	0
221	20240712	152000	29675221	890	890	890	890	0
222	20240712	151900	29675221	890	890	890	890	95
223	20240712	151800	29590671	892	892	892	892	0
224	20240712	151700	29590671	892	890	892	890	29
225	20240712	151600	29564851	890	890	890	890	58
226	20240712	151500	29513231	892	892	892	892	0
227	20240712	151400	29513231	892	892	892	892	0
228	20240712	151300	29513231	892	892	892	892	0
229	20240712	151200	29513231	892	892	892	892	0
230	20240712	151100	29513231	892	892	892	892	0
231	20240712	151000	29513231	892	892	892	892	0
232	20240712	150900	29513231	892	892	892	892	0
233	20240712	150800	29513231	892	892	892	892	0
234	20240712	150700	29513231	892	892	892	892	134
235	20240712	150600	29393703	892	892	892	892	0
236	20240712	150500	29393703	892	892	892	892	1
237	20240712	150400	29392811	892	891	892	891	4
238	20240712	150300	29389244	890	892	892	890	8
239	20240712	150200	29382112	892	892	892	892	0
240	20240712	150100	29382112	892	892	892	892	0
241	20240712	150000	29382112	892	892	892	892	0
242	20240712	145900	29382112	892	891	892	891	11
243	20240712	145800	29372305	891	891	891	891	0
244	20240712	145700	29372305	891	891	891	891	0
245	20240712	145600	29372305	891	891	891	891	0
246	20240712	145500	29372305	891	892	892	891	3
247	20240712	145400	29369631	892	892	892	892	3
248	20240712	145300	29366955	891	891	891	891	4
249	20240712	145200	29363391	891	891	891	891	1
250	20240712	145100	29362500	890	890	890	890	0
251	20240712	145000	29362500	890	890	890	890	176
252	20240712	144900	29205860	890	890	890	890	0
253	20240712	144800	29205860	890	890	890	890	488
254	20240712	144700	28771540	893	893	893	893	0
255	20240712	144600	28771540	893	893	893	893	1
256	20240712	144500	28770647	893	893	893	893	0
257	20240712	144400	28770647	893	893	893	893	0
258	20240712	144300	28770647	893	893	893	893	0
259	20240712	144200	28770647	893	893	893	893	0
260	20240712	144100	28770647	893	893	893	893	0
261	20240712	144000	28770647	893	893	893	893	0
262	20240712	143900	28770647	893	893	893	893	0
263	20240712	143800	28770647	893	890	893	890	1020
264	20240712	143700	27862807	890	890	890	890	0
265	20240712	143600	27862807	890	893	893	890	93
266	20240712	143500	27780028	891	891	891	891	10
267	20240712	143400	27771118	890	890	890	890	0
268	20240712	143300	27771118	890	890	890	890	13
269	20240712	143200	27759548	893	893	893	893	0
270	20240712	143100	27759548	893	893	893	893	0
271	20240712	143000	27759548	893	893	893	893	0
272	20240712	142900	27759548	893	893	893	893	0
273	20240712	142800	27759548	893	893	893	893	0
274	20240712	142700	27759548	893	893	893	893	0
275	20240712	142600	27759548	893	893	893	893	0
276	20240712	142500	27759548	893	893	893	893	0
277	20240712	142400	27759548	893	893	893	893	0
278	20240712	142300	27759548	893	893	893	893	0
279	20240712	142200	27759548	893	893	893	893	0
280	20240712	142100	27759548	893	890	893	890	8
281	20240712	142000	27752413	893	893	893	893	7
282	20240712	141900	27746162	894	894	894	894	0
283	20240712	141800	27746162	894	894	894	894	0
284	20240712	141700	27746162	894	894	894	894	0
285	20240712	141600	27746162	894	894	894	894	0
286	20240712	141500	27746162	894	894	894	894	0
287	20240712	141400	27746162	894	894	894	894	0
288	20240712	141300	27746162	894	894	894	894	0
289	20240712	141200	27746162	894	894	894	894	0
290	20240712	141100	27746162	894	894	894	894	0
291	20240712	141000	27746162	894	894	894	894	0
292	20240712	140900	27746162	894	894	894	894	0
293	20240712	140800	27746162	894	892	894	892	15
294	20240712	140700	27732772	890	890	890	890	0
295	20240712	140600	27732772	890	890	890	890	0
296	20240712	140500	27732772	890	890	890	890	0
297	20240712	140400	27732772	890	890	890	890	0
298	20240712	140300	27732772	890	890	890	890	0
299	20240712	140200	27732772	890	890	890	890	0
300	20240712	140100	27732772	890	890	890	890	0
301	20240712	140000	27732772	890	890	890	890	0
302	20240712	135900	27732772	890	890	890	890	0
303	20240712	135800	27732772	890	890	890	890	0
304	20240712	135700	27732772	890	890	890	890	0
305	20240712	135600	27732772	890	890	890	890	0
306	20240712	135500	27732772	890	890	890	890	0
307	20240712	135400	27732772	890	890	890	890	0
308	20240712	135300	27732772	890	890	890	890	0
309	20240712	135200	27732772	890	890	890	890	0
310	20240712	135100	27732772	890	890	890	890	0
311	20240712	135000	27732772	890	890	890	890	0
312	20240712	134900	27732772	890	890	890	890	0
313	20240712	134800	27732772	890	890	890	890	80
314	20240712	134700	27661572	890	890	890	890	0
315	20240712	134600	27661572	890	891	891	890	2000
316	20240712	134500	25881296	891	891	891	891	0
317	20240712	134400	25881296	891	891	891	891	0
318	20240712	134300	25881296	891	891	891	891	0
319	20240712	134200	25881296	891	891	891	891	0
320	20240712	134100	25881296	891	891	891	891	0
321	20240712	134000	25881296	891	891	891	891	0
322	20240712	133900	25881296	891	891	891	891	0
323	20240712	133800	25881296	891	891	891	891	0
324	20240712	133700	25881296	891	891	891	891	0
325	20240712	133600	25881296	891	891	891	891	0
326	20240712	133500	25881296	891	891	891	891	724
327	20240712	133400	25236212	891	891	891	891	0
328	20240712	133300	25236212	891	891	891	891	0
329	20240712	133200	25236212	891	891	891	891	0
330	20240712	133100	25236212	891	891	891	891	0
331	20240712	133000	25236212	891	891	891	891	0
332	20240712	132900	25236212	891	891	891	891	0
333	20240712	132800	25236212	891	891	891	891	30
334	20240712	132700	25209482	890	890	890	890	0
335	20240712	132600	25209482	890	890	890	890	0
336	20240712	132500	25209482	890	890	890	890	0
337	20240712	132400	25209482	890	890	890	890	0
338	20240712	132300	25209482	890	890	890	890	1608
339	20240712	132200	23778362	890	890	890	890	3764
340	20240712	132100	20428402	889	889	889	889	0
341	20240712	132000	20428402	889	889	889	889	1836
342	20240712	131900	18796198	889	889	889	889	693
343	20240712	131800	18180121	889	889	889	889	0
344	20240712	131700	18180121	889	889	889	889	0
345	20240712	131600	18180121	889	889	889	889	0
346	20240712	131500	18180121	889	889	889	889	0
347	20240712	131400	18180121	889	889	889	889	0
348	20240712	131300	18180121	889	889	889	889	0
349	20240712	131200	18180121	889	889	889	889	0
350	20240712	131100	18180121	889	889	889	889	0
351	20240712	131000	18180121	889	889	889	889	0
352	20240712	130900	18180121	889	889	889	889	17
353	20240712	130800	18165008	889	889	889	889	0
354	20240712	130700	18165008	889	889	889	889	0
355	20240712	130600	18165008	889	889	889	889	0
356	20240712	130500	18165008	889	889	889	889	0
357	20240712	130400	18165008	889	889	889	889	0
358	20240712	130300	18165008	889	889	889	889	0
359	20240712	130200	18165008	889	889	889	889	0
360	20240712	130100	18165008	889	889	889	889	0
361	20240712	130000	18165008	889	889	889	889	0
362	20240712	125900	18165008	889	889	889	889	0
363	20240712	125800	18165008	889	889	889	889	0
364	20240712	125700	18165008	889	889	889	889	0
365	20240712	125600	18165008	889	889	889	889	0
366	20240712	125500	18165008	889	889	889	889	0
367	20240712	125400	18165008	889	889	889	889	5
368	20240712	125300	18160563	889	889	889	889	0
369	20240712	125200	18160563	889	889	889	889	0
370	20240712	125100	18160563	889	889	889	889	0
371	20240712	125000	18160563	889	889	889	889	1
372	20240712	124900	18159674	888	888	888	888	100
373	20240712	124800	18070874	888	888	888	888	0
374	20240712	124700	18070874	888	888	888	888	0
375	20240712	124600	18070874	888	888	888	888	0
376	20240712	124500	18070874	888	888	888	888	0
377	20240712	124400	18070874	888	888	888	888	0
378	20240712	124300	18070874	888	888	888	888	0
379	20240712	124200	18070874	888	888	888	888	0
380	20240712	124100	18070874	888	888	888	888	1
381	20240712	124000	18069986	888	888	888	888	0
382	20240712	123900	18069986	888	888	888	888	10
383	20240712	123800	18061106	889	889	889	889	5
384	20240712	123700	18056661	889	889	889	889	0
385	20240712	123600	18056661	889	889	889	889	0
386	20240712	123500	18056661	889	889	889	889	8
387	20240712	123400	18049549	889	889	889	889	0
388	20240712	123300	18049549	889	889	889	889	0
389	20240712	123200	18049549	889	889	889	889	0
390	20240712	123100	18049549	889	889	889	889	0
391	20240712	123000	18049549	889	889	889	889	0
392	20240712	122900	18049549	889	889	889	889	0
393	20240712	122800	18049549	889	889	889	889	0
394	20240712	122700	18049549	889	889	889	889	20
395	20240712	122600	18031769	889	889	889	889	0
396	20240712	122500	18031769	889	889	889	889	2
397	20240712	122400	18029991	889	889	889	889	0
398	20240712	122300	18029991	889	889	889	889	0
399	20240712	122200	18029991	889	889	889	889	0
400	20240712	122100	18029991	889	889	889	889	0
401	20240712	122000	18029991	889	889	889	889	0
402	20240712	121900	18029991	889	889	889	889	0
403	20240712	121800	18029991	889	889	889	889	0
404	20240712	121700	18029991	889	889	889	889	0
405	20240712	121600	18029991	889	889	889	889	0
406	20240712	121500	18029991	889	889	889	889	60
407	20240712	121400	17976651	888	888	888	888	0
408	20240712	121300	17976651	888	888	888	888	0
409	20240712	121200	17976651	888	888	888	888	0
410	20240712	121100	17976651	888	888	888	888	0
411	20240712	121000	17976651	888	888	888	888	0
412	20240712	120900	17976651	888	888	888	888	0
413	20240712	120800	17976651	888	888	888	888	5
414	20240712	120700	17972211	890	890	890	890	0
415	20240712	120600	17972211	890	890	890	890	0
416	20240712	120500	17972211	890	890	890	890	1000
417	20240712	120400	17082211	890	890	890	890	0
418	20240712	120300	17082211	890	890	890	890	0
419	20240712	120200	17082211	890	890	890	890	0
420	20240712	120100	17082211	890	890	890	890	0
421	20240712	120000	17082211	890	890	890	890	20
422	20240712	115900	17064411	890	890	890	890	0
423	20240712	115800	17064411	890	890	890	890	1
424	20240712	115700	17063521	890	890	890	890	3
425	20240712	115600	17060851	889	889	889	889	0
426	20240712	115500	17060851	889	889	889	889	0
427	20240712	115400	17060851	889	889	889	889	0
428	20240712	115300	17060851	889	889	889	889	0
429	20240712	115200	17060851	889	889	889	889	0
430	20240712	115100	17060851	889	889	889	889	0
431	20240712	115000	17060851	889	889	889	889	0
432	20240712	114900	17060851	889	889	889	889	0
433	20240712	114800	17060851	889	889	889	889	0
434	20240712	114700	17060851	889	889	889	889	0
435	20240712	114600	17060851	889	889	889	889	0
436	20240712	114500	17060851	889	889	889	889	0
437	20240712	114400	17060851	889	889	889	889	0
438	20240712	114300	17060851	889	889	889	889	0
439	20240712	114200	17060851	889	889	889	889	0
440	20240712	114100	17060851	889	889	889	889	0
441	20240712	114000	17060851	889	889	889	889	0
442	20240712	113900	17060851	889	889	889	889	0
443	20240712	113800	17060851	889	889	889	889	0
444	20240712	113700	17060851	889	889	889	889	0
445	20240712	113600	17060851	889	889	889	889	0
446	20240712	113500	17060851	889	889	889	889	0
447	20240712	113400	17060851	889	889	889	889	0
448	20240712	113300	17060851	889	889	889	889	22
449	20240712	113200	17041293	890	890	890	890	0
450	20240712	113100	17041293	890	890	890	890	0
451	20240712	113000	17041293	890	890	890	890	0
452	20240712	112900	17041293	890	890	890	890	0
453	20240712	112800	17041293	890	890	890	890	0
454	20240712	112700	17041293	890	890	890	890	0
455	20240712	112600	17041293	890	890	890	890	0
456	20240712	112500	17041293	890	890	890	890	0
457	20240712	112400	17041293	890	890	890	890	0
458	20240712	112300	17041293	890	890	890	890	0
459	20240712	112200	17041293	890	890	890	890	5
460	20240712	112100	17036843	890	890	890	890	0
461	20240712	112000	17036843	890	890	890	890	0
462	20240712	111900	17036843	890	890	890	890	0
463	20240712	111800	17036843	890	890	890	890	0
464	20240712	111700	17036843	890	890	890	890	0
465	20240712	111600	17036843	890	890	890	890	0
466	20240712	111500	17036843	890	890	890	890	0
467	20240712	111400	17036843	890	890	890	890	0
468	20240712	111300	17036843	890	890	890	890	0
469	20240712	111200	17036843	890	890	890	890	0
470	20240712	111100	17036843	890	890	890	890	0
471	20240712	111000	17036843	890	890	890	890	16
472	20240712	110900	17022603	890	890	890	890	0
473	20240712	110800	17022603	890	890	890	890	0
474	20240712	110700	17022603	890	890	890	890	0
475	20240712	110600	17022603	890	890	890	890	0
476	20240712	110500	17022603	890	890	890	890	0
477	20240712	110400	17022603	890	890	890	890	0
478	20240712	110300	17022603	890	890	890	890	0
479	20240712	110200	17022603	890	890	890	890	0
480	20240712	110100	17022603	890	890	890	890	0
481	20240712	110000	17022603	890	890	890	890	0
482	20240712	105900	17022603	890	890	890	890	0
483	20240712	105800	17022603	890	890	890	890	0
484	20240712	105700	17022603	890	890	890	890	0
485	20240712	105600	17022603	890	890	890	890	0
486	20240712	105500	17022603	890	890	890	890	0
487	20240712	105400	17022603	890	890	890	890	0
488	20240712	105300	17022603	890	890	890	890	0
489	20240712	105200	17022603	890	890	890	890	160
490	20240712	105100	16880203	890	890	890	890	0
491	20240712	105000	16880203	890	890	890	890	0
492	20240712	104900	16880203	890	890	890	890	0
493	20240712	104800	16880203	890	889	890	889	1829
494	20240712	104700	15252860	888	888	888	888	0
495	20240712	104600	15252860	888	888	888	888	0
496	20240712	104500	15252860	888	888	888	888	2
497	20240712	104400	15251084	888	888	888	888	0
498	20240712	104300	15251084	888	888	888	888	0
499	20240712	104200	15251084	888	888	888	888	0
500	20240712	104100	15251084	888	888	888	888	0
501	20240712	104000	15251084	888	888	888	888	0
502	20240712	103900	15251084	888	888	888	888	0
503	20240712	103800	15251084	888	888	888	888	0
504	20240712	103700	15251084	888	888	888	888	0
505	20240712	103600	15251084	888	888	888	888	3
506	20240712	103500	15248420	889	889	889	889	0
507	20240712	103400	15248420	889	889	889	889	0
508	20240712	103300	15248420	889	889	889	889	0
509	20240712	103200	15248420	889	889	889	889	0
510	20240712	103100	15248420	889	889	889	889	51
511	20240712	103000	15203081	889	889	889	889	0
512	20240712	102900	15203081	889	889	889	889	0
513	20240712	102800	15203081	889	889	889	889	100
514	20240712	102700	15114181	889	889	889	889	100
515	20240712	102600	15025281	888	888	888	888	1404
516	20240712	102500	13778529	888	888	888	888	85
517	20240712	102400	13703049	888	888	888	888	0
518	20240712	102300	13703049	888	888	888	888	0
519	20240712	102200	13703049	888	888	888	888	165
520	20240712	102100	13556529	888	888	888	888	0
521	20240712	102000	13556529	888	888	888	888	0
522	20240712	101900	13556529	888	888	888	888	0
523	20240712	101800	13556529	888	888	888	888	2
524	20240712	101700	13554753	888	888	888	888	0
525	20240712	101600	13554753	888	888	888	888	0
526	20240712	101500	13554753	888	888	888	888	0
527	20240712	101400	13554753	888	888	888	888	0
528	20240712	101300	13554753	888	888	888	888	0
529	20240712	101200	13554753	888	888	888	888	0
530	20240712	101100	13554753	888	888	888	888	0
531	20240712	101000	13554753	888	887	888	887	1151
532	20240712	100900	12533756	887	887	887	887	0
533	20240712	100800	12533756	887	887	887	887	0
534	20240712	100700	12533756	887	887	887	887	0
535	20240712	100600	12533756	887	888	888	887	140
536	20240712	100500	12409566	888	888	888	888	1
537	20240712	100400	12408678	887	888	888	887	2
538	20240712	100300	12406903	888	887	888	887	109
539	20240712	100200	12310214	888	888	888	888	0
540	20240712	100100	12310214	888	888	888	888	0
541	20240712	100000	12310214	888	888	888	888	0
542	20240712	095900	12310214	888	888	888	888	0
543	20240712	095800	12310214	888	888	888	888	3
544	20240712	095700	12307550	888	888	888	888	0
545	20240712	095600	12307550	888	888	888	888	0
546	20240712	095500	12307550	888	888	888	888	12
547	20240712	095400	12296894	888	888	888	888	0
548	20240712	095300	12296894	888	888	888	888	30
549	20240712	095200	12270254	888	888	888	888	7
550	20240712	095100	12264038	888	888	888	888	3
551	20240712	095000	12261374	888	888	888	888	1
552	20240712	094900	12260486	888	888	888	888	10049
553	20240712	094800	3336974	889	889	889	889	0
554	20240712	094700	3336974	889	889	889	889	0
555	20240712	094600	3336974	889	889	889	889	15
556	20240712	094500	3323639	889	889	889	889	160
557	20240712	094400	3181399	889	889	889	889	33
558	20240712	094300	3152062	889	889	889	889	56
559	20240712	094200	3102278	889	889	889	889	1
560	20240712	094100	3101389	889	889	889	889	0
561	20240712	094000	3101389	889	889	889	889	3
562	20240712	093900	3098722	889	889	889	889	0
563	20240712	093800	3098722	889	889	889	889	0
564	20240712	093700	3098722	889	889	889	889	6
565	20240712	093600	3093388	889	888	889	888	1911
566	20240712	093500	1396412	888	888	888	888	509
567	20240712	093400	944420	889	889	889	889	0
568	20240712	093300	944420	889	889	889	889	0
569	20240712	093200	944420	889	889	889	889	1
570	20240712	093100	943531	889	889	889	889	0
571	20240712	093000	943531	889	889	889	889	0
572	20240712	092900	943531	889	889	889	889	3
573	20240712	092800	940864	889	889	889	889	0
574	20240712	092700	940864	889	889	889	889	7
575	20240712	092600	934641	889	889	889	889	1
576	20240712	092500	933752	889	889	889	889	114
577	20240712	092400	832406	890	890	890	890	82
578	20240712	092300	759426	895	895	895	895	1
579	20240712	092200	758531	895	895	895	895	1
580	20240712	092100	757636	895	895	895	895	1
581	20240712	092000	756741	895	895	895	895	1
582	20240712	091900	755846	895	895	895	895	6
583	20240712	091800	750476	890	895	895	890	153
584	20240712	091700	613551	895	895	895	895	1
585	20240712	091600	612656	895	890	895	890	83
586	20240712	091500	538781	895	895	895	895	1
587	20240712	091400	537886	895	895	895	895	1
588	20240712	091300	536991	895	895	895	891	7
589	20240712	091200	530746	895	895	895	892	15
590	20240712	091100	517336	895	895	895	895	1
591	20240712	091000	516441	895	895	895	895	1
592	20240712	090900	515546	895	891	895	891	21
593	20240712	090800	496831	895	895	895	895	1
594	20240712	090700	495936	895	895	895	891	29
595	20240712	090600	470076	892	892	895	892	39
596	20240712	090500	435276	895	893	895	891	61
597	20240712	090400	380861	895	893	895	893	61
598	20240712	090300	326386	895	895	895	895	22
599	20240712	090200	306696	895	895	895	895	8
600	20240712	090100	299536	895	895	895	895	1
601	20240712	090000	298641	895	897	897	895	333