KissMeData/012280/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	185900	48037715	887	887	887	887	331
3	20240715	185800	48037715	887	887	887	887	0
4	20240715	185700	48037715	887	887	887	887	0
5	20240715	185600	48037715	887	887	887	887	0
6	20240715	185500	48037715	887	887	887	887	0
7	20240715	185400	48037715	887	887	887	887	0
8	20240715	185300	48037715	887	887	887	887	0
9	20240715	185200	48037715	887	887	887	887	0
10	20240715	185100	48037715	887	887	887	887	0
11	20240715	185000	48037715	887	887	887	887	0
12	20240715	184900	48037715	887	887	887	887	0
13	20240715	184800	48037715	887	887	887	887	0
14	20240715	184700	48037715	887	887	887	887	0
15	20240715	184600	48037715	887	887	887	887	0
16	20240715	184500	48037715	887	887	887	887	0
17	20240715	184400	48037715	887	887	887	887	0
18	20240715	184300	48037715	887	887	887	887	0
19	20240715	184200	48037715	887	887	887	887	0
20	20240715	184100	48037715	887	887	887	887	0
21	20240715	184000	48037715	887	887	887	887	0
22	20240715	183900	48037715	887	887	887	887	0
23	20240715	183800	48037715	887	887	887	887	0
24	20240715	183700	48037715	887	887	887	887	0
25	20240715	183600	48037715	887	887	887	887	0
26	20240715	183500	48037715	887	887	887	887	0
27	20240715	183400	48037715	887	887	887	887	0
28	20240715	183300	48037715	887	887	887	887	0
29	20240715	183200	48037715	887	887	887	887	0
30	20240715	183100	48037715	887	887	887	887	0
31	20240715	183000	48037715	887	887	887	887	0
32	20240715	182900	48037715	887	887	887	887	331
33	20240715	182800	48037715	887	887	887	887	0
34	20240715	182700	48037715	887	887	887	887	0
35	20240715	182600	48037715	887	887	887	887	0
36	20240715	182500	48037715	887	887	887	887	0
37	20240715	182400	48037715	887	887	887	887	0
38	20240715	182300	48037715	887	887	887	887	0
39	20240715	182200	48037715	887	887	887	887	0
40	20240715	182100	48037715	887	887	887	887	0
41	20240715	182000	48037715	887	887	887	887	0
42	20240715	181900	48037715	887	887	887	887	0
43	20240715	181800	48037715	887	887	887	887	0
44	20240715	181700	48037715	887	887	887	887	0
45	20240715	181600	48037715	887	887	887	887	0
46	20240715	181500	48037715	887	887	887	887	0
47	20240715	181400	48037715	887	887	887	887	0
48	20240715	181300	48037715	887	887	887	887	0
49	20240715	181200	48037715	887	887	887	887	0
50	20240715	181100	48037715	887	887	887	887	0
51	20240715	181000	48037715	887	887	887	887	0
52	20240715	180900	48037715	887	887	887	887	0
53	20240715	180800	48037715	887	887	887	887	0
54	20240715	180700	48037715	887	887	887	887	0
55	20240715	180600	48037715	887	887	887	887	0
56	20240715	180500	48037715	887	887	887	887	0
57	20240715	180400	48037715	887	887	887	887	0
58	20240715	180300	48037715	887	887	887	887	0
59	20240715	180200	48037715	887	887	887	887	0
60	20240715	180100	48037715	887	887	887	887	0
61	20240715	180000	48037715	887	887	887	887	0
62	20240715	175900	48037715	887	887	887	887	331
63	20240715	175800	48037715	887	887	887	887	0
64	20240715	175700	48037715	887	887	887	887	0
65	20240715	175600	48037715	887	887	887	887	0
66	20240715	175500	48037715	887	887	887	887	0
67	20240715	175400	48037715	887	887	887	887	0
68	20240715	175300	48037715	887	887	887	887	0
69	20240715	175200	48037715	887	887	887	887	0
70	20240715	175100	48037715	887	887	887	887	0
71	20240715	175000	48037715	887	887	887	887	0
72	20240715	174900	48037715	887	887	887	887	0
73	20240715	174800	48037715	887	887	887	887	0
74	20240715	174700	48037715	887	887	887	887	0
75	20240715	174600	48037715	887	887	887	887	0
76	20240715	174500	48037715	887	887	887	887	0
77	20240715	174400	48037715	887	887	887	887	0
78	20240715	174300	48037715	887	887	887	887	0
79	20240715	174200	48037715	887	887	887	887	0
80	20240715	174100	48037715	887	887	887	887	0
81	20240715	174000	48037715	887	887	887	887	0
82	20240715	173900	48037715	887	887	887	887	0
83	20240715	173800	48037715	887	887	887	887	0
84	20240715	173700	48037715	887	887	887	887	0
85	20240715	173600	48037715	887	887	887	887	0
86	20240715	173500	48037715	887	887	887	887	0
87	20240715	173400	48037715	887	887	887	887	0
88	20240715	173300	48037715	887	887	887	887	0
89	20240715	173200	48037715	887	887	887	887	0
90	20240715	173100	48037715	887	887	887	887	0
91	20240715	173000	48037715	887	887	887	887	0
92	20240715	172900	48037715	887	887	887	887	331
93	20240715	172800	48037715	887	887	887	887	0
94	20240715	172700	48037715	887	887	887	887	0
95	20240715	172600	48037715	887	887	887	887	0
96	20240715	172500	48037715	887	887	887	887	0
97	20240715	172400	48037715	887	887	887	887	0
98	20240715	172300	48037715	887	887	887	887	0
99	20240715	172200	48037715	887	887	887	887	0
100	20240715	172100	48037715	887	887	887	887	0
101	20240715	172000	48037715	887	887	887	887	0
102	20240715	171900	48037715	887	887	887	887	0
103	20240715	171800	48037715	887	887	887	887	0
104	20240715	171700	48037715	887	887	887	887	0
105	20240715	171600	48037715	887	887	887	887	0
106	20240715	171500	48037715	887	887	887	887	0
107	20240715	171400	48037715	887	887	887	887	0
108	20240715	171300	48037715	887	887	887	887	0
109	20240715	171200	48037715	887	887	887	887	0
110	20240715	171100	48037715	887	887	887	887	0
111	20240715	171000	48037715	887	887	887	887	0
112	20240715	170900	48037715	887	887	887	887	0
113	20240715	170800	48037715	887	887	887	887	0
114	20240715	170700	48037715	887	887	887	887	0
115	20240715	170600	48037715	887	887	887	887	0
116	20240715	170500	48037715	887	887	887	887	0
117	20240715	170400	48037715	887	887	887	887	0
118	20240715	170300	48037715	887	887	887	887	0
119	20240715	170200	48037715	887	887	887	887	0
120	20240715	170100	48037715	887	887	887	887	0
121	20240715	170000	48037715	887	887	887	887	0
122	20240715	165900	48037715	887	887	887	887	331
123	20240715	165800	48037715	887	887	887	887	0
124	20240715	165700	48037715	887	887	887	887	0
125	20240715	165600	48037715	887	887	887	887	0
126	20240715	165500	48037715	887	887	887	887	0
127	20240715	165400	48037715	887	887	887	887	0
128	20240715	165300	48037715	887	887	887	887	0
129	20240715	165200	48037715	887	887	887	887	0
130	20240715	165100	48037715	887	887	887	887	0
131	20240715	165000	48037715	887	887	887	887	0
132	20240715	164900	48037715	887	887	887	887	0
133	20240715	164800	48037715	887	887	887	887	0
134	20240715	164700	48037715	887	887	887	887	0
135	20240715	164600	48037715	887	887	887	887	0
136	20240715	164500	48037715	887	887	887	887	0
137	20240715	164400	48037715	887	887	887	887	0
138	20240715	164300	48037715	887	887	887	887	0
139	20240715	164200	48037715	887	887	887	887	0
140	20240715	164100	48037715	887	887	887	887	0
141	20240715	164000	48037715	887	887	887	887	0
142	20240715	163900	48037715	887	887	887	887	0
143	20240715	163800	48037715	887	887	887	887	0
144	20240715	163700	48037715	887	887	887	887	0
145	20240715	163600	48037715	887	887	887	887	0
146	20240715	163500	48037715	887	887	887	887	0
147	20240715	163400	48037715	887	887	887	887	0
148	20240715	163300	48037715	887	887	887	887	0
149	20240715	163200	48037715	887	887	887	887	0
150	20240715	163100	48037715	887	887	887	887	0
151	20240715	163000	48037715	887	887	887	887	0
152	20240715	162900	48037715	887	887	887	887	331
153	20240715	162800	48037715	887	887	887	887	0
154	20240715	162700	48037715	887	887	887	887	0
155	20240715	162600	48037715	887	887	887	887	0
156	20240715	162500	48037715	887	887	887	887	0
157	20240715	162400	48037715	887	887	887	887	0
158	20240715	162300	48037715	887	887	887	887	0
159	20240715	162200	48037715	887	887	887	887	0
160	20240715	162100	48037715	887	887	887	887	0
161	20240715	162000	48037715	887	887	887	887	0
162	20240715	161900	48037715	887	887	887	887	0
163	20240715	161800	48037715	887	887	887	887	0
164	20240715	161700	48037715	887	887	887	887	0
165	20240715	161600	48037715	887	887	887	887	0
166	20240715	161500	48037715	887	887	887	887	0
167	20240715	161400	48037715	887	887	887	887	0
168	20240715	161300	48037715	887	887	887	887	0
169	20240715	161200	48037715	887	887	887	887	0
170	20240715	161100	48037715	887	887	887	887	0
171	20240715	161000	48037715	887	887	887	887	0
172	20240715	160900	48037715	887	887	887	887	0
173	20240715	160800	48037715	887	887	887	887	0
174	20240715	160700	48037715	887	887	887	887	0
175	20240715	160600	48037715	887	887	887	887	0
176	20240715	160500	48037715	887	887	887	887	0
177	20240715	160400	48037715	887	887	887	887	0
178	20240715	160300	48037715	887	887	887	887	0
179	20240715	160200	48037715	887	887	887	887	0
180	20240715	160100	48037715	887	887	887	887	0
181	20240715	160000	48037715	887	887	887	887	0
182	20240715	155900	48037715	887	887	887	887	331
183	20240715	155800	48037715	887	887	887	887	0
184	20240715	155700	48037715	887	887	887	887	0
185	20240715	155600	48037715	887	887	887	887	0
186	20240715	155500	48037715	887	887	887	887	0
187	20240715	155400	48037715	887	887	887	887	0
188	20240715	155300	48037715	887	887	887	887	0
189	20240715	155200	48037715	887	887	887	887	0
190	20240715	155100	48037715	887	887	887	887	0
191	20240715	155000	48037715	887	887	887	887	0
192	20240715	154900	48037715	887	887	887	887	0
193	20240715	154800	48037715	887	887	887	887	0
194	20240715	154700	48037715	887	887	887	887	0
195	20240715	154600	48037715	887	887	887	887	0
196	20240715	154500	48037715	887	887	887	887	0
197	20240715	154400	48037715	887	887	887	887	0
198	20240715	154300	48037715	887	887	887	887	0
199	20240715	154200	48037715	887	887	887	887	0
200	20240715	154100	48037715	887	887	887	887	0
201	20240715	154000	48037715	887	887	887	887	0
202	20240715	153900	48037715	887	887	887	887	0
203	20240715	153800	48037715	887	887	887	887	0
204	20240715	153700	48037715	887	887	887	887	0
205	20240715	153600	48037715	887	887	887	887	0
206	20240715	153500	48037715	887	887	887	887	0
207	20240715	153400	48037715	887	887	887	887	0
208	20240715	153300	48037715	887	887	887	887	0
209	20240715	153200	48037715	887	887	887	887	0
210	20240715	153100	48037715	887	887	887	887	0
211	20240715	153000	48037715	887	887	887	887	331
212	20240715	152900	47744118	892	892	892	892	0
213	20240715	152800	47744118	892	892	892	892	0
214	20240715	152700	47744118	892	892	892	892	0
215	20240715	152600	47744118	892	892	892	892	0
216	20240715	152500	47744118	892	892	892	892	0
217	20240715	152400	47744118	892	892	892	892	0
218	20240715	152300	47744118	892	892	892	892	0
219	20240715	152200	47744118	892	892	892	892	0
220	20240715	152100	47744118	892	892	892	892	0
221	20240715	152000	47744118	892	892	892	892	0
222	20240715	151900	47744118	892	892	892	892	0
223	20240715	151800	47744118	892	889	892	888	218
224	20240715	151700	47549996	892	892	892	892	2
225	20240715	151600	47548212	890	890	890	890	0
226	20240715	151500	47548212	890	890	890	890	0
227	20240715	151400	47548212	890	890	890	890	0
228	20240715	151300	47548212	890	890	890	890	108
229	20240715	151200	47452092	890	890	890	890	0
230	20240715	151100	47452092	890	890	890	890	0
231	20240715	151000	47452092	890	890	890	890	0
232	20240715	150900	47452092	890	890	890	890	7
233	20240715	150800	47445862	890	890	890	890	5
234	20240715	150700	47441412	890	890	890	890	0
235	20240715	150600	47441412	890	890	890	890	4789
236	20240715	150500	43179202	890	890	890	890	0
237	20240715	150400	43179202	890	890	890	890	0
238	20240715	150300	43179202	890	890	890	890	0
239	20240715	150200	43179202	890	890	890	890	0
240	20240715	150100	43179202	890	890	890	890	6
241	20240715	150000	43173862	887	887	887	887	0
242	20240715	145900	43173862	887	889	889	887	2409
243	20240715	145800	41037037	890	890	890	890	0
244	20240715	145700	41037037	890	890	890	890	0
245	20240715	145600	41037037	890	890	890	890	0
246	20240715	145500	41037037	890	890	890	890	0
247	20240715	145400	41037037	890	890	890	890	0
248	20240715	145300	41037037	890	890	890	890	0
249	20240715	145200	41037037	890	890	890	890	0
250	20240715	145100	41037037	890	890	890	890	0
251	20240715	145000	41037037	890	890	890	890	0
252	20240715	144900	41037037	890	890	890	890	6
253	20240715	144800	41031697	890	890	890	890	0
254	20240715	144700	41031697	890	890	890	890	0
255	20240715	144600	41031697	890	890	890	890	0
256	20240715	144500	41031697	890	890	890	890	0
257	20240715	144400	41031697	890	890	890	890	0
258	20240715	144300	41031697	890	890	890	890	0
259	20240715	144200	41031697	890	890	890	890	0
260	20240715	144100	41031697	890	890	890	890	0
261	20240715	144000	41031697	890	890	890	890	100
262	20240715	143900	40942697	890	890	890	890	5
263	20240715	143800	40938247	888	888	888	888	0
264	20240715	143700	40938247	888	888	888	888	0
265	20240715	143600	40938247	888	888	888	888	1200
266	20240715	143500	39872647	888	888	888	888	0
267	20240715	143400	39872647	888	888	888	888	778
268	20240715	143300	39181783	889	889	889	889	0
269	20240715	143200	39181783	889	890	890	889	222
270	20240715	143100	38984225	890	890	890	890	0
271	20240715	143000	38984225	890	890	890	890	200
272	20240715	142900	38806225	890	890	890	890	0
273	20240715	142800	38806225	890	890	890	890	0
274	20240715	142700	38806225	890	890	890	890	0
275	20240715	142600	38806225	890	890	890	890	0
276	20240715	142500	38806225	890	890	890	890	0
277	20240715	142400	38806225	890	890	890	890	0
278	20240715	142300	38806225	890	890	890	890	0
279	20240715	142200	38806225	890	890	890	890	0
280	20240715	142100	38806225	890	890	890	890	0
281	20240715	142000	38806225	890	890	890	890	0
282	20240715	141900	38806225	890	890	890	890	4
283	20240715	141800	38802665	890	890	890	890	0
284	20240715	141700	38802665	890	890	890	890	0
285	20240715	141600	38802665	890	890	890	890	0
286	20240715	141500	38802665	890	890	890	890	0
287	20240715	141400	38802665	890	890	890	890	0
288	20240715	141300	38802665	890	890	890	890	0
289	20240715	141200	38802665	890	890	890	890	0
290	20240715	141100	38802665	890	890	890	890	0
291	20240715	141000	38802665	890	890	890	890	0
292	20240715	140900	38802665	890	890	890	890	0
293	20240715	140800	38802665	890	890	890	890	0
294	20240715	140700	38802665	890	890	890	890	3
295	20240715	140600	38799995	890	890	890	890	0
296	20240715	140500	38799995	890	890	890	890	0
297	20240715	140400	38799995	890	890	890	890	0
298	20240715	140300	38799995	890	890	890	890	0
299	20240715	140200	38799995	890	890	890	890	0
300	20240715	140100	38799995	890	890	890	890	0
301	20240715	140000	38799995	890	890	890	890	0
302	20240715	135900	38799995	890	890	890	890	0
303	20240715	135800	38799995	890	890	890	890	0
304	20240715	135700	38799995	890	890	890	890	0
305	20240715	135600	38799995	890	890	890	890	0
306	20240715	135500	38799995	890	890	890	890	0
307	20240715	135400	38799995	890	890	890	890	15
308	20240715	135300	38786645	890	890	890	890	0
309	20240715	135200	38786645	890	890	890	890	0
310	20240715	135100	38786645	890	890	890	890	0
311	20240715	135000	38786645	890	890	890	890	0
312	20240715	134900	38786645	890	890	890	890	7
313	20240715	134800	38780415	890	890	890	890	0
314	20240715	134700	38780415	890	890	890	890	0
315	20240715	134600	38780415	890	890	890	890	0
316	20240715	134500	38780415	890	890	890	890	0
317	20240715	134400	38780415	890	890	890	890	0
318	20240715	134300	38780415	890	890	890	890	0
319	20240715	134200	38780415	890	890	890	890	0
320	20240715	134100	38780415	890	890	890	890	0
321	20240715	134000	38780415	890	890	890	890	7
322	20240715	133900	38774185	890	888	890	888	24
323	20240715	133800	38752863	888	888	888	888	0
324	20240715	133700	38752863	888	888	888	888	0
325	20240715	133600	38752863	888	888	888	888	0
326	20240715	133500	38752863	888	888	888	888	0
327	20240715	133400	38752863	888	888	888	888	10
328	20240715	133300	38743983	888	888	888	888	0
329	20240715	133200	38743983	888	888	888	888	0
330	20240715	133100	38743983	888	888	888	888	1
331	20240715	133000	38743095	888	888	888	888	0
332	20240715	132900	38743095	888	888	888	888	0
333	20240715	132800	38743095	888	888	888	888	10
334	20240715	132700	38734215	888	888	888	888	30
335	20240715	132600	38707575	888	887	888	887	1060
336	20240715	132500	37767295	887	887	887	887	0
337	20240715	132400	37767295	887	887	887	887	0
338	20240715	132300	37767295	887	887	887	887	0
339	20240715	132200	37767295	887	887	887	887	0
340	20240715	132100	37767295	887	887	887	887	42
341	20240715	132000	37730041	888	888	888	888	19
342	20240715	131900	37713169	888	888	888	888	0
343	20240715	131800	37713169	888	888	888	888	200
344	20240715	131700	37535569	889	889	889	889	0
345	20240715	131600	37535569	889	889	889	889	58
346	20240715	131500	37484007	889	889	889	889	700
347	20240715	131400	36861707	889	889	889	889	0
348	20240715	131300	36861707	889	889	889	889	20
349	20240715	131200	36843927	889	889	889	889	50
350	20240715	131100	36799477	889	889	889	889	0
351	20240715	131000	36799477	889	889	889	889	0
352	20240715	130900	36799477	889	889	889	889	0
353	20240715	130800	36799477	889	889	889	889	0
354	20240715	130700	36799477	889	889	889	889	0
355	20240715	130600	36799477	889	889	889	889	0
356	20240715	130500	36799477	889	889	889	889	0
357	20240715	130400	36799477	889	889	889	889	183
358	20240715	130300	36636790	889	889	889	889	0
359	20240715	130200	36636790	889	889	889	889	0
360	20240715	130100	36636790	889	889	889	889	5
361	20240715	130000	36632345	889	889	889	889	0
362	20240715	125900	36632345	889	889	889	889	0
363	20240715	125800	36632345	889	889	889	889	0
364	20240715	125700	36632345	889	889	889	889	0
365	20240715	125600	36632345	889	889	889	889	0
366	20240715	125500	36632345	889	889	889	889	0
367	20240715	125400	36632345	889	889	889	889	0
368	20240715	125300	36632345	889	889	889	889	0
369	20240715	125200	36632345	889	889	889	889	0
370	20240715	125100	36632345	889	889	889	889	6
371	20240715	125000	36627011	889	889	889	889	0
372	20240715	124900	36627011	889	889	889	889	0
373	20240715	124800	36627011	889	889	889	889	5
374	20240715	124700	36622566	889	889	889	889	0
375	20240715	124600	36622566	889	889	889	889	24
376	20240715	124500	36601230	890	890	890	890	0
377	20240715	124400	36601230	890	890	890	890	0
378	20240715	124300	36601230	890	890	890	890	0
379	20240715	124200	36601230	890	890	890	890	0
380	20240715	124100	36601230	890	890	890	890	0
381	20240715	124000	36601230	890	890	890	890	0
382	20240715	123900	36601230	890	890	890	890	0
383	20240715	123800	36601230	890	890	890	890	0
384	20240715	123700	36601230	890	890	890	890	5
385	20240715	123600	36596780	890	890	890	890	0
386	20240715	123500	36596780	890	890	890	890	0
387	20240715	123400	36596780	890	890	890	890	0
388	20240715	123300	36596780	890	890	890	890	0
389	20240715	123200	36596780	890	890	890	890	0
390	20240715	123100	36596780	890	890	890	890	0
391	20240715	123000	36596780	890	890	890	890	5
392	20240715	122900	36592330	890	890	890	890	0
393	20240715	122800	36592330	890	890	890	890	0
394	20240715	122700	36592330	890	890	890	890	4
395	20240715	122600	36588770	889	889	889	889	0
396	20240715	122500	36588770	889	889	889	889	10
397	20240715	122400	36579880	890	890	890	890	2
398	20240715	122300	36578100	890	890	890	890	5
399	20240715	122200	36573650	890	890	890	890	0
400	20240715	122100	36573650	890	890	890	890	0
401	20240715	122000	36573650	890	890	890	890	0
402	20240715	121900	36573650	890	890	890	890	0
403	20240715	121800	36573650	890	890	890	890	0
404	20240715	121700	36573650	890	890	890	890	0
405	20240715	121600	36573650	890	890	890	890	0
406	20240715	121500	36573650	890	890	890	890	0
407	20240715	121400	36573650	890	890	890	890	0
408	20240715	121300	36573650	890	890	890	890	0
409	20240715	121200	36573650	890	890	890	890	0
410	20240715	121100	36573650	890	890	890	890	0
411	20240715	121000	36573650	890	890	890	890	0
412	20240715	120900	36573650	890	890	890	890	0
413	20240715	120800	36573650	890	890	890	890	0
414	20240715	120700	36573650	890	890	890	890	0
415	20240715	120600	36573650	890	890	890	890	0
416	20240715	120500	36573650	890	890	890	890	0
417	20240715	120400	36573650	890	890	890	890	0
418	20240715	120300	36573650	890	890	890	890	0
419	20240715	120200	36573650	890	890	890	890	0
420	20240715	120100	36573650	890	890	890	890	0
421	20240715	120000	36573650	890	890	890	890	0
422	20240715	115900	36573650	890	890	890	890	0
423	20240715	115800	36573650	890	890	890	890	6
424	20240715	115700	36568310	890	890	890	890	0
425	20240715	115600	36568310	890	890	890	890	0
426	20240715	115500	36568310	890	890	890	890	0
427	20240715	115400	36568310	890	890	890	890	0
428	20240715	115300	36568310	890	890	890	890	0
429	20240715	115200	36568310	890	890	890	890	0
430	20240715	115100	36568310	890	890	890	890	0
431	20240715	115000	36568310	890	890	890	890	0
432	20240715	114900	36568310	890	890	890	890	1
433	20240715	114800	36567420	889	889	889	889	0
434	20240715	114700	36567420	889	889	889	889	0
435	20240715	114600	36567420	889	889	889	889	0
436	20240715	114500	36567420	889	889	889	889	0
437	20240715	114400	36567420	889	889	889	889	0
438	20240715	114300	36567420	889	889	889	889	0
439	20240715	114200	36567420	889	889	889	889	0
440	20240715	114100	36567420	889	889	889	889	0
441	20240715	114000	36567420	889	889	889	889	0
442	20240715	113900	36567420	889	889	889	889	0
443	20240715	113800	36567420	889	889	889	889	0
444	20240715	113700	36567420	889	889	889	889	0
445	20240715	113600	36567420	889	889	889	889	0
446	20240715	113500	36567420	889	889	889	889	0
447	20240715	113400	36567420	889	889	889	889	2
448	20240715	113300	36565642	893	893	893	893	0
449	20240715	113200	36565642	893	893	893	893	0
450	20240715	113100	36565642	893	893	893	893	0
451	20240715	113000	36565642	893	893	893	893	0
452	20240715	112900	36565642	893	893	893	893	0
453	20240715	112800	36565642	893	893	893	893	0
454	20240715	112700	36565642	893	893	893	893	0
455	20240715	112600	36565642	893	893	893	893	0
456	20240715	112500	36565642	893	893	893	893	0
457	20240715	112400	36565642	893	893	893	893	2
458	20240715	112300	36563856	894	894	894	894	0
459	20240715	112200	36563856	894	894	894	894	0
460	20240715	112100	36563856	894	894	894	894	0
461	20240715	112000	36563856	894	894	894	894	0
462	20240715	111900	36563856	894	894	894	894	0
463	20240715	111800	36563856	894	894	894	894	0
464	20240715	111700	36563856	894	894	894	894	0
465	20240715	111600	36563856	894	894	894	894	0
466	20240715	111500	36563856	894	894	894	894	0
467	20240715	111400	36563856	894	894	894	894	0
468	20240715	111300	36563856	894	894	894	894	0
469	20240715	111200	36563856	894	894	894	894	3
470	20240715	111100	36561174	894	894	894	894	0
471	20240715	111000	36561174	894	894	894	894	6
472	20240715	110900	36555810	895	895	895	895	0
473	20240715	110800	36555810	895	895	895	895	0
474	20240715	110700	36555810	895	895	895	895	0
475	20240715	110600	36555810	895	895	895	895	0
476	20240715	110500	36555810	895	895	895	895	0
477	20240715	110400	36555810	895	893	895	893	6148
478	20240715	110300	31054560	892	892	892	892	563
479	20240715	110200	30552364	892	892	892	891	10
480	20240715	110100	30543449	889	889	889	889	1423
481	20240715	110000	29278402	888	888	888	888	459
482	20240715	105900	28870810	888	888	888	888	0
483	20240715	105800	28870810	888	888	888	888	200
484	20240715	105700	28693210	888	888	888	888	0
485	20240715	105600	28693210	888	888	888	888	111
486	20240715	105500	28594642	888	888	888	888	9
487	20240715	105400	28586650	888	888	888	888	1
488	20240715	105300	28585762	888	888	888	888	5
489	20240715	105200	28581322	886	886	886	886	0
490	20240715	105100	28581322	886	886	886	886	0
491	20240715	105000	28581322	886	888	888	886	28
492	20240715	104900	28556508	888	888	888	888	35
493	20240715	104800	28525428	888	888	888	888	5
494	20240715	104700	28520988	887	887	887	887	5
495	20240715	104600	28516553	886	886	886	886	0
496	20240715	104500	28516553	886	886	886	886	0
497	20240715	104400	28516553	886	886	886	886	0
498	20240715	104300	28516553	886	886	886	886	10
499	20240715	104200	28507693	889	889	889	889	0
500	20240715	104100	28507693	889	889	889	889	0
501	20240715	104000	28507693	889	889	889	889	0
502	20240715	103900	28507693	889	889	889	889	0
503	20240715	103800	28507693	889	889	889	889	0
504	20240715	103700	28507693	889	889	889	889	5
505	20240715	103600	28503248	885	886	886	885	500
506	20240715	103500	28060682	889	889	889	889	0
507	20240715	103400	28060682	889	889	889	889	0
508	20240715	103300	28060682	889	889	889	889	0
509	20240715	103200	28060682	889	889	889	889	0
510	20240715	103100	28060682	889	889	889	889	0
511	20240715	103000	28060682	889	889	889	889	0
512	20240715	102900	28060682	889	889	889	889	1
513	20240715	102800	28059793	889	889	889	889	10
514	20240715	102700	28050903	889	889	889	889	0
515	20240715	102600	28050903	889	889	889	889	0
516	20240715	102500	28050903	889	889	889	889	0
517	20240715	102400	28050903	889	889	889	889	0
518	20240715	102300	28050903	889	889	889	889	2
519	20240715	102200	28049125	885	886	886	885	20
520	20240715	102100	28031415	886	886	889	886	155
521	20240715	102000	27894044	889	885	889	885	136
522	20240715	101900	27773603	885	887	889	885	5088
523	20240715	101800	23269464	889	889	889	889	50
524	20240715	101700	23225014	889	889	889	889	35
525	20240715	101600	23193899	889	889	889	889	80
526	20240715	101500	23122779	888	889	889	888	4
527	20240715	101400	23119225	888	888	889	888	14
528	20240715	101300	23106790	888	889	889	888	16
529	20240715	101200	23092575	889	889	889	889	0
530	20240715	101100	23092575	889	889	889	889	0
531	20240715	101000	23092575	889	889	889	889	0
532	20240715	100900	23092575	889	889	889	889	0
533	20240715	100800	23092575	889	889	889	889	0
534	20240715	100700	23092575	889	889	889	889	0
535	20240715	100600	23092575	889	889	889	889	1
536	20240715	100500	23091686	889	889	889	889	1
537	20240715	100400	23090797	887	889	889	887	22
538	20240715	100300	23071279	889	889	889	889	0
539	20240715	100200	23071279	889	889	889	889	10
540	20240715	100100	23062389	888	888	888	888	0
541	20240715	100000	23062389	888	888	888	888	0
542	20240715	095900	23062389	888	888	888	888	29
543	20240715	095800	23036637	889	889	889	889	0
544	20240715	095700	23036637	889	889	889	889	0
545	20240715	095600	23036637	889	890	890	885	20030
546	20240715	095500	5303994	893	893	893	893	3
547	20240715	095400	5301315	890	890	890	890	0
548	20240715	095300	5301315	890	890	890	890	0
549	20240715	095200	5301315	890	890	890	890	0
550	20240715	095100	5301315	890	890	892	890	516
551	20240715	095000	4841681	890	890	890	890	0
552	20240715	094900	4841681	890	890	890	890	0
553	20240715	094800	4841681	890	890	890	890	3
554	20240715	094700	4839011	890	889	890	889	17
555	20240715	094600	4823891	888	888	888	888	0
556	20240715	094500	4823891	888	888	888	888	0
557	20240715	094400	4823891	888	888	888	888	374
558	20240715	094300	4491779	890	890	890	890	3
559	20240715	094200	4489109	890	890	890	890	0
560	20240715	094100	4489109	890	890	890	890	1
561	20240715	094000	4488219	890	890	890	890	59
562	20240715	093900	4435709	888	889	889	888	889
563	20240715	093800	3645823	889	889	889	889	0
564	20240715	093700	3645823	889	890	890	889	45
565	20240715	093600	3605778	890	890	890	890	15
566	20240715	093500	3592428	890	890	890	890	0
567	20240715	093400	3592428	890	890	890	890	0
568	20240715	093300	3592428	890	890	890	890	0
569	20240715	093200	3592428	890	890	890	890	3
570	20240715	093100	3589758	889	889	889	889	0
571	20240715	093000	3589758	889	889	889	889	130
572	20240715	092900	3474188	890	890	890	890	0
573	20240715	092800	3474188	890	890	890	890	870
574	20240715	092700	2699888	890	890	890	890	0
575	20240715	092600	2699888	890	893	893	890	6
576	20240715	092500	2694545	894	894	894	894	0
577	20240715	092400	2694545	894	894	894	894	0
578	20240715	092300	2694545	894	894	894	894	0
579	20240715	092200	2694545	894	894	894	894	5
580	20240715	092100	2690075	895	895	895	895	0
581	20240715	092000	2690075	895	895	895	895	0
582	20240715	091900	2690075	895	895	895	895	0
583	20240715	091800	2690075	895	895	895	895	0
584	20240715	091700	2690075	895	895	895	895	0
585	20240715	091600	2690075	895	895	895	895	0
586	20240715	091500	2690075	895	895	895	895	0
587	20240715	091400	2690075	895	895	895	895	0
588	20240715	091300	2690075	895	895	895	895	0
589	20240715	091200	2690075	895	895	895	895	8
590	20240715	091100	2682915	890	890	890	890	999
591	20240715	091000	1793805	890	890	890	890	0
592	20240715	090900	1793805	890	890	890	890	0
593	20240715	090800	1793805	890	892	895	890	1010
594	20240715	090700	894843	892	892	892	892	5
595	20240715	090600	890383	897	897	897	897	30
596	20240715	090500	863473	897	897	897	897	0
597	20240715	090400	863473	897	897	897	897	8
598	20240715	090300	856297	895	895	895	895	501
599	20240715	090200	407902	891	891	891	891	0
600	20240715	090100	407902	891	891	891	891	0
601	20240715	090000	407902	891	891	891	891	282