KissMeData/012280/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185900	35743505	889	889	889	889	1079
3	20240716	185800	35743505	889	889	889	889	0
4	20240716	185700	35743505	889	889	889	889	0
5	20240716	185600	35743505	889	889	889	889	0
6	20240716	185500	35743505	889	889	889	889	0
7	20240716	185400	35743505	889	889	889	889	0
8	20240716	185300	35743505	889	889	889	889	0
9	20240716	185200	35743505	889	889	889	889	0
10	20240716	185100	35743505	889	889	889	889	0
11	20240716	185000	35743505	889	889	889	889	0
12	20240716	184900	35743505	889	889	889	889	0
13	20240716	184800	35743505	889	889	889	889	0
14	20240716	184700	35743505	889	889	889	889	0
15	20240716	184600	35743505	889	889	889	889	0
16	20240716	184500	35743505	889	889	889	889	0
17	20240716	184400	35743505	889	889	889	889	0
18	20240716	184300	35743505	889	889	889	889	0
19	20240716	184200	35743505	889	889	889	889	0
20	20240716	184100	35743505	889	889	889	889	0
21	20240716	184000	35743505	889	889	889	889	0
22	20240716	183900	35743505	889	889	889	889	0
23	20240716	183800	35743505	889	889	889	889	0
24	20240716	183700	35743505	889	889	889	889	0
25	20240716	183600	35743505	889	889	889	889	0
26	20240716	183500	35743505	889	889	889	889	0
27	20240716	183400	35743505	889	889	889	889	0
28	20240716	183300	35743505	889	889	889	889	0
29	20240716	183200	35743505	889	889	889	889	0
30	20240716	183100	35743505	889	889	889	889	0
31	20240716	183000	35743505	889	889	889	889	0
32	20240716	182900	35743505	889	889	889	889	1079
33	20240716	182800	35743505	889	889	889	889	0
34	20240716	182700	35743505	889	889	889	889	0
35	20240716	182600	35743505	889	889	889	889	0
36	20240716	182500	35743505	889	889	889	889	0
37	20240716	182400	35743505	889	889	889	889	0
38	20240716	182300	35743505	889	889	889	889	0
39	20240716	182200	35743505	889	889	889	889	0
40	20240716	182100	35743505	889	889	889	889	0
41	20240716	182000	35743505	889	889	889	889	0
42	20240716	181900	35743505	889	889	889	889	0
43	20240716	181800	35743505	889	889	889	889	0
44	20240716	181700	35743505	889	889	889	889	0
45	20240716	181600	35743505	889	889	889	889	0
46	20240716	181500	35743505	889	889	889	889	0
47	20240716	181400	35743505	889	889	889	889	0
48	20240716	181300	35743505	889	889	889	889	0
49	20240716	181200	35743505	889	889	889	889	0
50	20240716	181100	35743505	889	889	889	889	0
51	20240716	181000	35743505	889	889	889	889	0
52	20240716	180900	35743505	889	889	889	889	0
53	20240716	180800	35743505	889	889	889	889	0
54	20240716	180700	35743505	889	889	889	889	0
55	20240716	180600	35743505	889	889	889	889	0
56	20240716	180500	35743505	889	889	889	889	0
57	20240716	180400	35743505	889	889	889	889	0
58	20240716	180300	35743505	889	889	889	889	0
59	20240716	180200	35743505	889	889	889	889	0
60	20240716	180100	35743505	889	889	889	889	0
61	20240716	180000	35743505	889	889	889	889	0
62	20240716	175900	35743505	889	889	889	889	1079
63	20240716	175800	35743505	889	889	889	889	0
64	20240716	175700	35743505	889	889	889	889	0
65	20240716	175600	35743505	889	889	889	889	0
66	20240716	175500	35743505	889	889	889	889	0
67	20240716	175400	35743505	889	889	889	889	0
68	20240716	175300	35743505	889	889	889	889	0
69	20240716	175200	35743505	889	889	889	889	0
70	20240716	175100	35743505	889	889	889	889	0
71	20240716	175000	35743505	889	889	889	889	0
72	20240716	174900	35743505	889	889	889	889	0
73	20240716	174800	35743505	889	889	889	889	0
74	20240716	174700	35743505	889	889	889	889	0
75	20240716	174600	35743505	889	889	889	889	0
76	20240716	174500	35743505	889	889	889	889	0
77	20240716	174400	35743505	889	889	889	889	0
78	20240716	174300	35743505	889	889	889	889	0
79	20240716	174200	35743505	889	889	889	889	0
80	20240716	174100	35743505	889	889	889	889	0
81	20240716	174000	35743505	889	889	889	889	0
82	20240716	173900	35743505	889	889	889	889	0
83	20240716	173800	35743505	889	889	889	889	0
84	20240716	173700	35743505	889	889	889	889	0
85	20240716	173600	35743505	889	889	889	889	0
86	20240716	173500	35743505	889	889	889	889	0
87	20240716	173400	35743505	889	889	889	889	0
88	20240716	173300	35743505	889	889	889	889	0
89	20240716	173200	35743505	889	889	889	889	0
90	20240716	173100	35743505	889	889	889	889	0
91	20240716	173000	35743505	889	889	889	889	0
92	20240716	172900	35743505	889	889	889	889	1079
93	20240716	172800	35743505	889	889	889	889	0
94	20240716	172700	35743505	889	889	889	889	0
95	20240716	172600	35743505	889	889	889	889	0
96	20240716	172500	35743505	889	889	889	889	0
97	20240716	172400	35743505	889	889	889	889	0
98	20240716	172300	35743505	889	889	889	889	0
99	20240716	172200	35743505	889	889	889	889	0
100	20240716	172100	35743505	889	889	889	889	0
101	20240716	172000	35743505	889	889	889	889	0
102	20240716	171900	35743505	889	889	889	889	0
103	20240716	171800	35743505	889	889	889	889	0
104	20240716	171700	35743505	889	889	889	889	0
105	20240716	171600	35743505	889	889	889	889	0
106	20240716	171500	35743505	889	889	889	889	0
107	20240716	171400	35743505	889	889	889	889	0
108	20240716	171300	35743505	889	889	889	889	0
109	20240716	171200	35743505	889	889	889	889	0
110	20240716	171100	35743505	889	889	889	889	0
111	20240716	171000	35743505	889	889	889	889	0
112	20240716	170900	35743505	889	889	889	889	0
113	20240716	170800	35743505	889	889	889	889	0
114	20240716	170700	35743505	889	889	889	889	0
115	20240716	170600	35743505	889	889	889	889	0
116	20240716	170500	35743505	889	889	889	889	0
117	20240716	170400	35743505	889	889	889	889	0
118	20240716	170300	35743505	889	889	889	889	0
119	20240716	170200	35743505	889	889	889	889	0
120	20240716	170100	35743505	889	889	889	889	0
121	20240716	170000	35743505	889	889	889	889	0
122	20240716	165900	35743505	889	889	889	889	1079
123	20240716	165800	35743505	889	889	889	889	0
124	20240716	165700	35743505	889	889	889	889	0
125	20240716	165600	35743505	889	889	889	889	0
126	20240716	165500	35743505	889	889	889	889	0
127	20240716	165400	35743505	889	889	889	889	0
128	20240716	165300	35743505	889	889	889	889	0
129	20240716	165200	35743505	889	889	889	889	0
130	20240716	165100	35743505	889	889	889	889	0
131	20240716	165000	35743505	889	889	889	889	0
132	20240716	164900	35743505	889	889	889	889	0
133	20240716	164800	35743505	889	889	889	889	0
134	20240716	164700	35743505	889	889	889	889	0
135	20240716	164600	35743505	889	889	889	889	0
136	20240716	164500	35743505	889	889	889	889	0
137	20240716	164400	35743505	889	889	889	889	0
138	20240716	164300	35743505	889	889	889	889	0
139	20240716	164200	35743505	889	889	889	889	0
140	20240716	164100	35743505	889	889	889	889	0
141	20240716	164000	35743505	889	889	889	889	0
142	20240716	163900	35743505	889	889	889	889	0
143	20240716	163800	35743505	889	889	889	889	0
144	20240716	163700	35743505	889	889	889	889	0
145	20240716	163600	35743505	889	889	889	889	0
146	20240716	163500	35743505	889	889	889	889	0
147	20240716	163400	35743505	889	889	889	889	0
148	20240716	163300	35743505	889	889	889	889	0
149	20240716	163200	35743505	889	889	889	889	0
150	20240716	163100	35743505	889	889	889	889	0
151	20240716	163000	35743505	889	889	889	889	0
152	20240716	162900	35743505	889	889	889	889	1079
153	20240716	162800	35743505	889	889	889	889	0
154	20240716	162700	35743505	889	889	889	889	0
155	20240716	162600	35743505	889	889	889	889	0
156	20240716	162500	35743505	889	889	889	889	0
157	20240716	162400	35743505	889	889	889	889	0
158	20240716	162300	35743505	889	889	889	889	0
159	20240716	162200	35743505	889	889	889	889	0
160	20240716	162100	35743505	889	889	889	889	0
161	20240716	162000	35743505	889	889	889	889	0
162	20240716	161900	35743505	889	889	889	889	0
163	20240716	161800	35743505	889	889	889	889	0
164	20240716	161700	35743505	889	889	889	889	0
165	20240716	161600	35743505	889	889	889	889	0
166	20240716	161500	35743505	889	889	889	889	0
167	20240716	161400	35743505	889	889	889	889	0
168	20240716	161300	35743505	889	889	889	889	0
169	20240716	161200	35743505	889	889	889	889	0
170	20240716	161100	35743505	889	889	889	889	0
171	20240716	161000	35743505	889	889	889	889	0
172	20240716	160900	35743505	889	889	889	889	0
173	20240716	160800	35743505	889	889	889	889	0
174	20240716	160700	35743505	889	889	889	889	0
175	20240716	160600	35743505	889	889	889	889	0
176	20240716	160500	35743505	889	889	889	889	0
177	20240716	160400	35743505	889	889	889	889	0
178	20240716	160300	35743505	889	889	889	889	0
179	20240716	160200	35743505	889	889	889	889	0
180	20240716	160100	35743505	889	889	889	889	0
181	20240716	160000	35743505	889	889	889	889	0
182	20240716	155900	35743505	889	889	889	889	1079
183	20240716	155800	35743505	889	889	889	889	0
184	20240716	155700	35743505	889	889	889	889	0
185	20240716	155600	35743505	889	889	889	889	0
186	20240716	155500	35743505	889	889	889	889	0
187	20240716	155400	35743505	889	889	889	889	0
188	20240716	155300	35743505	889	889	889	889	0
189	20240716	155200	35743505	889	889	889	889	0
190	20240716	155100	35743505	889	889	889	889	0
191	20240716	155000	35743505	889	889	889	889	0
192	20240716	154900	35743505	889	889	889	889	0
193	20240716	154800	35743505	889	889	889	889	0
194	20240716	154700	35743505	889	889	889	889	0
195	20240716	154600	35743505	889	889	889	889	0
196	20240716	154500	35743505	889	889	889	889	0
197	20240716	154400	35743505	889	889	889	889	0
198	20240716	154300	35743505	889	889	889	889	0
199	20240716	154200	35743505	889	889	889	889	0
200	20240716	154100	35743505	889	889	889	889	0
201	20240716	154000	35743505	889	889	889	889	0
202	20240716	153900	35743505	889	889	889	889	0
203	20240716	153800	35743505	889	889	889	889	0
204	20240716	153700	35743505	889	889	889	889	0
205	20240716	153600	35743505	889	889	889	889	0
206	20240716	153500	35743505	889	889	889	889	0
207	20240716	153400	35743505	889	889	889	889	0
208	20240716	153300	35743505	889	889	889	889	0
209	20240716	153200	35743505	889	889	889	889	0
210	20240716	153100	35743505	889	889	889	889	0
211	20240716	153000	35743505	889	889	889	889	1079
212	20240716	152900	34784274	886	886	886	886	0
213	20240716	152800	34784274	886	886	886	886	0
214	20240716	152700	34784274	886	886	886	886	0
215	20240716	152600	34784274	886	886	886	886	0
216	20240716	152500	34784274	886	886	886	886	0
217	20240716	152400	34784274	886	886	886	886	0
218	20240716	152300	34784274	886	886	886	886	0
219	20240716	152200	34784274	886	886	886	886	0
220	20240716	152100	34784274	886	886	886	886	0
221	20240716	152000	34784274	886	886	886	886	0
222	20240716	151900	34784274	886	886	886	886	0
223	20240716	151800	34784274	886	886	886	886	0
224	20240716	151700	34784274	886	886	886	886	0
225	20240716	151600	34784274	886	886	886	886	0
226	20240716	151500	34784274	886	886	886	886	0
227	20240716	151400	34784274	886	886	886	886	0
228	20240716	151300	34784274	886	886	886	886	0
229	20240716	151200	34784274	886	888	888	886	1506
230	20240716	151100	33446953	889	889	889	889	0
231	20240716	151000	33446953	889	889	889	889	20
232	20240716	150900	33429173	889	889	889	889	0
233	20240716	150800	33429173	889	889	889	889	3
234	20240716	150700	33426506	889	889	889	889	0
235	20240716	150600	33426506	889	889	889	889	0
236	20240716	150500	33426506	889	889	889	889	0
237	20240716	150400	33426506	889	889	889	889	12
238	20240716	150300	33415838	889	889	889	889	0
239	20240716	150200	33415838	889	889	889	889	0
240	20240716	150100	33415838	889	889	889	889	0
241	20240716	150000	33415838	889	889	889	889	0
242	20240716	145900	33415838	889	889	889	889	0
243	20240716	145800	33415838	889	889	889	889	0
244	20240716	145700	33415838	889	889	889	889	3
245	20240716	145600	33413171	889	889	889	889	0
246	20240716	145500	33413171	889	889	889	889	0
247	20240716	145400	33413171	889	889	889	889	0
248	20240716	145300	33413171	889	889	889	889	0
249	20240716	145200	33413171	889	889	889	889	0
250	20240716	145100	33413171	889	889	889	889	0
251	20240716	145000	33413171	889	889	889	889	13
252	20240716	144900	33401614	886	886	886	886	0
253	20240716	144800	33401614	886	886	886	886	0
254	20240716	144700	33401614	886	887	887	885	85
255	20240716	144600	33326310	889	889	889	889	0
256	20240716	144500	33326310	889	889	889	889	0
257	20240716	144400	33326310	889	889	889	889	0
258	20240716	144300	33326310	889	889	889	889	0
259	20240716	144200	33326310	889	889	889	889	0
260	20240716	144100	33326310	889	889	889	889	0
261	20240716	144000	33326310	889	889	889	889	700
262	20240716	143900	32704010	888	888	888	888	0
263	20240716	143800	32704010	888	888	888	888	1
264	20240716	143700	32703122	888	888	888	888	1
265	20240716	143600	32702234	886	886	886	886	0
266	20240716	143500	32702234	886	886	886	886	170
267	20240716	143400	32551614	889	889	889	889	0
268	20240716	143300	32551614	889	889	889	889	0
269	20240716	143200	32551614	889	889	889	889	0
270	20240716	143100	32551614	889	889	889	889	0
271	20240716	143000	32551614	889	889	889	889	0
272	20240716	142900	32551614	889	889	889	889	0
273	20240716	142800	32551614	889	889	889	889	3
274	20240716	142700	32548947	889	889	889	889	0
275	20240716	142600	32548947	889	889	889	889	0
276	20240716	142500	32548947	889	889	889	889	0
277	20240716	142400	32548947	889	889	889	889	0
278	20240716	142300	32548947	889	889	889	889	0
279	20240716	142200	32548947	889	889	889	889	0
280	20240716	142100	32548947	889	889	889	889	0
281	20240716	142000	32548947	889	889	889	889	0
282	20240716	141900	32548947	889	889	889	889	0
283	20240716	141800	32548947	889	889	889	889	0
284	20240716	141700	32548947	889	889	889	889	0
285	20240716	141600	32548947	889	889	889	889	0
286	20240716	141500	32548947	889	889	889	889	0
287	20240716	141400	32548947	889	889	889	889	3
288	20240716	141300	32546280	889	889	889	889	0
289	20240716	141200	32546280	889	889	889	889	0
290	20240716	141100	32546280	889	889	889	889	0
291	20240716	141000	32546280	889	889	889	889	0
292	20240716	140900	32546280	889	889	889	889	0
293	20240716	140800	32546280	889	889	889	889	0
294	20240716	140700	32546280	889	889	889	889	0
295	20240716	140600	32546280	889	889	889	889	2
296	20240716	140500	32544502	889	889	889	889	0
297	20240716	140400	32544502	889	889	889	889	0
298	20240716	140300	32544502	889	889	889	889	0
299	20240716	140200	32544502	889	889	889	889	5
300	20240716	140100	32540057	886	886	886	886	52
301	20240716	140000	32493985	889	889	889	889	0
302	20240716	135900	32493985	889	889	889	889	0
303	20240716	135800	32493985	889	889	889	889	0
304	20240716	135700	32493985	889	889	889	889	0
305	20240716	135600	32493985	889	889	889	889	0
306	20240716	135500	32493985	889	889	889	889	0
307	20240716	135400	32493985	889	889	889	889	0
308	20240716	135300	32493985	889	889	889	889	0
309	20240716	135200	32493985	889	889	889	889	0
310	20240716	135100	32493985	889	889	889	889	0
311	20240716	135000	32493985	889	886	889	885	511
312	20240716	134900	32041553	889	889	889	889	0
313	20240716	134800	32041553	889	888	889	888	500
314	20240716	134700	31597212	888	888	888	888	0
315	20240716	134600	31597212	888	888	888	888	0
316	20240716	134500	31597212	888	888	888	888	0
317	20240716	134400	31597212	888	888	888	888	0
318	20240716	134300	31597212	888	888	888	888	200
319	20240716	134200	31419612	888	888	888	888	0
320	20240716	134100	31419612	888	888	888	888	0
321	20240716	134000	31419612	888	888	888	888	0
322	20240716	133900	31419612	888	888	888	888	0
323	20240716	133800	31419612	888	888	888	888	0
324	20240716	133700	31419612	888	888	888	888	0
325	20240716	133600	31419612	888	888	888	888	0
326	20240716	133500	31419612	888	888	888	888	1
327	20240716	133400	31418724	888	888	888	888	0
328	20240716	133300	31418724	888	888	888	888	0
329	20240716	133200	31418724	888	888	888	888	0
330	20240716	133100	31418724	888	888	888	888	0
331	20240716	133000	31418724	888	888	888	888	0
332	20240716	132900	31418724	888	888	888	888	0
333	20240716	132800	31418724	888	888	888	888	0
334	20240716	132700	31418724	888	888	888	888	0
335	20240716	132600	31418724	888	888	888	888	0
336	20240716	132500	31418724	888	888	888	888	0
337	20240716	132400	31418724	888	888	888	888	3
338	20240716	132300	31416060	888	888	888	888	4
339	20240716	132200	31412508	886	886	886	886	0
340	20240716	132100	31412508	886	886	886	886	0
341	20240716	132000	31412508	886	886	886	886	0
342	20240716	131900	31412508	886	886	886	886	0
343	20240716	131800	31412508	886	886	886	886	30
344	20240716	131700	31385928	887	887	887	887	0
345	20240716	131600	31385928	887	887	887	887	0
346	20240716	131500	31385928	887	887	887	887	0
347	20240716	131400	31385928	887	887	887	887	0
348	20240716	131300	31385928	887	887	887	887	0
349	20240716	131200	31385928	887	887	887	887	557
350	20240716	131100	30891869	888	888	888	888	2
351	20240716	131000	30890093	887	887	887	887	0
352	20240716	130900	30890093	887	887	887	887	0
353	20240716	130800	30890093	887	887	887	887	0
354	20240716	130700	30890093	887	887	887	887	0
355	20240716	130600	30890093	887	887	887	887	0
356	20240716	130500	30890093	887	887	887	887	0
357	20240716	130400	30890093	887	887	887	887	0
358	20240716	130300	30890093	887	887	887	887	0
359	20240716	130200	30890093	887	887	887	887	0
360	20240716	130100	30890093	887	887	887	887	0
361	20240716	130000	30890093	887	887	887	887	0
362	20240716	125900	30890093	887	887	887	887	0
363	20240716	125800	30890093	887	887	887	887	0
364	20240716	125700	30890093	887	887	887	887	0
365	20240716	125600	30890093	887	887	887	887	0
366	20240716	125500	30890093	887	887	887	887	200
367	20240716	125400	30712693	887	887	887	887	10
368	20240716	125300	30703823	886	886	886	886	0
369	20240716	125200	30703823	886	888	888	886	37
370	20240716	125100	30670977	888	887	888	887	15
371	20240716	125000	30657667	888	888	888	888	5
372	20240716	124900	30653227	885	885	885	885	0
373	20240716	124800	30653227	885	885	885	885	0
374	20240716	124700	30653227	885	885	885	885	0
375	20240716	124600	30653227	885	886	886	885	1510
376	20240716	124500	29316872	886	886	886	886	5
377	20240716	124400	29312442	885	885	885	885	0
378	20240716	124300	29312442	885	885	885	885	0
379	20240716	124200	29312442	885	885	885	885	0
380	20240716	124100	29312442	885	885	885	885	0
381	20240716	124000	29312442	885	886	886	885	10000
382	20240716	123900	20460283	886	886	886	886	0
383	20240716	123800	20460283	886	887	887	886	3888
384	20240716	123700	17015287	889	889	889	889	0
385	20240716	123600	17015287	889	889	889	889	0
386	20240716	123500	17015287	889	889	889	889	0
387	20240716	123400	17015287	889	889	889	889	0
388	20240716	123300	17015287	889	889	889	889	0
389	20240716	123200	17015287	889	889	889	889	0
390	20240716	123100	17015287	889	889	889	889	0
391	20240716	123000	17015287	889	889	889	889	0
392	20240716	122900	17015287	889	889	889	889	0
393	20240716	122800	17015287	889	889	889	889	0
394	20240716	122700	17015287	889	889	889	889	0
395	20240716	122600	17015287	889	889	889	889	0
396	20240716	122500	17015287	889	889	889	889	0
397	20240716	122400	17015287	889	889	889	889	0
398	20240716	122300	17015287	889	889	889	889	0
399	20240716	122200	17015287	889	889	889	889	0
400	20240716	122100	17015287	889	889	889	889	0
401	20240716	122000	17015287	889	889	889	889	0
402	20240716	121900	17015287	889	889	889	889	0
403	20240716	121800	17015287	889	889	889	889	0
404	20240716	121700	17015287	889	889	889	889	0
405	20240716	121600	17015287	889	889	889	889	0
406	20240716	121500	17015287	889	889	889	889	0
407	20240716	121400	17015287	889	889	889	889	0
408	20240716	121300	17015287	889	889	889	889	0
409	20240716	121200	17015287	889	889	889	889	0
410	20240716	121100	17015287	889	889	889	889	0
411	20240716	121000	17015287	889	889	889	889	0
412	20240716	120900	17015287	889	889	889	889	0
413	20240716	120800	17015287	889	889	889	889	0
414	20240716	120700	17015287	889	889	889	889	3
415	20240716	120600	17012620	888	888	888	888	0
416	20240716	120500	17012620	888	888	888	888	0
417	20240716	120400	17012620	888	888	888	888	0
418	20240716	120300	17012620	888	888	888	888	0
419	20240716	120200	17012620	888	888	888	888	0
420	20240716	120100	17012620	888	888	888	888	0
421	20240716	120000	17012620	888	888	888	888	0
422	20240716	115900	17012620	888	888	888	888	0
423	20240716	115800	17012620	888	888	888	888	0
424	20240716	115700	17012620	888	888	888	888	10
425	20240716	115600	17003740	888	888	888	888	0
426	20240716	115500	17003740	888	888	888	888	0
427	20240716	115400	17003740	888	888	888	888	0
428	20240716	115300	17003740	888	888	888	888	0
429	20240716	115200	17003740	888	888	888	888	0
430	20240716	115100	17003740	888	888	888	888	20
431	20240716	115000	16985980	888	887	888	887	74
432	20240716	114900	16920332	887	886	887	886	293
433	20240716	114800	16660564	887	887	887	887	0
434	20240716	114700	16660564	887	887	887	887	0
435	20240716	114600	16660564	887	887	887	887	0
436	20240716	114500	16660564	887	887	887	887	0
437	20240716	114400	16660564	887	887	887	887	12
438	20240716	114300	16649920	887	887	887	887	0
439	20240716	114200	16649920	887	887	887	887	0
440	20240716	114100	16649920	887	887	887	887	0
441	20240716	114000	16649920	887	887	887	887	0
442	20240716	113900	16649920	887	887	887	887	0
443	20240716	113800	16649920	887	887	887	887	0
444	20240716	113700	16649920	887	887	887	887	0
445	20240716	113600	16649920	887	887	887	887	0
446	20240716	113500	16649920	887	887	887	887	0
447	20240716	113400	16649920	887	887	887	887	0
448	20240716	113300	16649920	887	887	887	887	187
449	20240716	113200	16484051	887	887	887	887	0
450	20240716	113100	16484051	887	887	887	887	46
451	20240716	113000	16443249	888	888	888	888	0
452	20240716	112900	16443249	888	888	888	888	9
453	20240716	112800	16435257	889	889	889	889	0
454	20240716	112700	16435257	889	889	889	889	12
455	20240716	112600	16424589	889	889	889	889	0
456	20240716	112500	16424589	889	889	889	889	0
457	20240716	112400	16424589	889	889	889	889	0
458	20240716	112300	16424589	889	889	889	889	4
459	20240716	112200	16421033	889	889	889	889	3
460	20240716	112100	16418366	887	887	887	887	0
461	20240716	112000	16418366	887	887	887	887	0
462	20240716	111900	16418366	887	887	887	887	0
463	20240716	111800	16418366	887	887	887	887	0
464	20240716	111700	16418366	887	887	887	887	10
465	20240716	111600	16409496	889	889	889	889	0
466	20240716	111500	16409496	889	889	889	889	0
467	20240716	111400	16409496	889	889	889	889	0
468	20240716	111300	16409496	889	889	889	889	0
469	20240716	111200	16409496	889	889	889	889	0
470	20240716	111100	16409496	889	889	889	889	0
471	20240716	111000	16409496	889	889	889	889	11
472	20240716	110900	16399717	887	887	887	887	0
473	20240716	110800	16399717	887	887	887	887	0
474	20240716	110700	16399717	887	887	887	887	0
475	20240716	110600	16399717	887	887	887	887	0
476	20240716	110500	16399717	887	887	887	887	0
477	20240716	110400	16399717	887	887	887	887	0
478	20240716	110300	16399717	887	887	887	887	0
479	20240716	110200	16399717	887	887	887	887	0
480	20240716	110100	16399717	887	887	887	887	0
481	20240716	110000	16399717	887	887	887	887	0
482	20240716	105900	16399717	887	887	887	887	0
483	20240716	105800	16399717	887	887	887	887	0
484	20240716	105700	16399717	887	887	887	887	0
485	20240716	105600	16399717	887	887	887	887	0
486	20240716	105500	16399717	887	887	887	887	0
487	20240716	105400	16399717	887	887	887	887	0
488	20240716	105300	16399717	887	887	887	887	0
489	20240716	105200	16399717	887	887	887	887	0
490	20240716	105100	16399717	887	887	887	887	0
491	20240716	105000	16399717	887	887	887	887	32
492	20240716	104900	16371333	889	889	889	889	0
493	20240716	104800	16371333	889	889	889	889	0
494	20240716	104700	16371333	889	889	889	889	0
495	20240716	104600	16371333	889	889	889	889	5
496	20240716	104500	16366888	889	889	889	889	0
497	20240716	104400	16366888	889	889	889	889	0
498	20240716	104300	16366888	889	889	889	889	0
499	20240716	104200	16366888	889	889	889	889	0
500	20240716	104100	16366888	889	889	889	889	0
501	20240716	104000	16366888	889	889	889	889	0
502	20240716	103900	16366888	889	889	889	889	4
503	20240716	103800	16363332	889	889	889	889	0
504	20240716	103700	16363332	889	889	889	889	0
505	20240716	103600	16363332	889	889	889	889	1
506	20240716	103500	16362443	889	889	889	889	102
507	20240716	103400	16271765	889	889	889	889	0
508	20240716	103300	16271765	889	889	889	889	4
509	20240716	103200	16268209	888	888	888	888	389
510	20240716	103100	15922777	888	888	888	888	0
511	20240716	103000	15922777	888	888	888	888	0
512	20240716	102900	15922777	888	888	888	888	6
513	20240716	102800	15917449	888	888	888	888	0
514	20240716	102700	15917449	888	888	888	888	0
515	20240716	102600	15917449	888	888	888	888	0
516	20240716	102500	15917449	888	888	888	888	370
517	20240716	102400	15588889	888	888	888	888	0
518	20240716	102300	15588889	888	888	888	888	0
519	20240716	102200	15588889	888	888	888	888	20
520	20240716	102100	15571129	888	888	888	888	0
521	20240716	102000	15571129	888	888	888	888	0
522	20240716	101900	15571129	888	888	888	888	0
523	20240716	101800	15571129	888	888	888	888	0
524	20240716	101700	15571129	888	888	888	888	0
525	20240716	101600	15571129	888	888	888	888	0
526	20240716	101500	15571129	888	888	888	888	0
527	20240716	101400	15571129	888	888	888	888	6
528	20240716	101300	15565801	888	888	888	888	2
529	20240716	101200	15564025	888	888	888	888	0
530	20240716	101100	15564025	888	888	888	888	0
531	20240716	101000	15564025	888	888	888	888	0
532	20240716	100900	15564025	888	888	888	888	0
533	20240716	100800	15564025	888	888	888	888	0
534	20240716	100700	15564025	888	888	888	888	0
535	20240716	100600	15564025	888	888	888	888	0
536	20240716	100500	15564025	888	888	888	888	1
537	20240716	100400	15563137	888	888	888	888	2
538	20240716	100300	15561361	888	888	888	888	2
539	20240716	100200	15559585	889	889	889	889	0
540	20240716	100100	15559585	889	889	889	889	0
541	20240716	100000	15559585	889	889	889	889	0
542	20240716	095900	15559585	889	889	889	889	0
543	20240716	095800	15559585	889	889	889	889	1
544	20240716	095700	15558696	890	890	890	890	0
545	20240716	095600	15558696	890	890	890	890	0
546	20240716	095500	15558696	890	890	890	890	0
547	20240716	095400	15558696	890	890	890	890	0
548	20240716	095300	15558696	890	890	890	890	0
549	20240716	095200	15558696	890	886	890	886	12575
550	20240716	095100	4417226	886	886	886	886	677
551	20240716	095000	3817404	886	886	886	886	0
552	20240716	094900	3817404	886	886	886	886	0
553	20240716	094800	3817404	886	886	886	886	0
554	20240716	094700	3817404	886	886	886	886	6
555	20240716	094600	3812088	885	885	885	885	636
556	20240716	094500	3249228	885	883	885	883	506
557	20240716	094400	2802204	883	883	883	883	0
558	20240716	094300	2802204	883	883	883	883	128
559	20240716	094200	2689180	884	884	884	884	0
560	20240716	094100	2689180	884	885	885	884	215
561	20240716	094000	2499015	886	886	886	885	25
562	20240716	093900	2476870	886	886	886	886	8
563	20240716	093800	2469782	886	886	886	886	0
564	20240716	093700	2469782	886	886	886	886	3
565	20240716	093600	2467124	886	886	886	886	258
566	20240716	093500	2238536	886	886	886	886	0
567	20240716	093400	2238536	886	886	886	886	0
568	20240716	093300	2238536	886	889	889	886	450
569	20240716	093200	1839306	892	892	892	892	0
570	20240716	093100	1839306	892	892	892	892	0
571	20240716	093000	1839306	892	892	892	892	0
572	20240716	092900	1839306	892	892	892	892	0
573	20240716	092800	1839306	892	892	892	892	0
574	20240716	092700	1839306	892	892	892	892	0
575	20240716	092600	1839306	892	892	892	892	0
576	20240716	092500	1839306	892	892	892	892	0
577	20240716	092400	1839306	892	892	892	892	0
578	20240716	092300	1839306	892	892	892	892	0
579	20240716	092200	1839306	892	892	892	892	0
580	20240716	092100	1839306	892	892	892	892	0
581	20240716	092000	1839306	892	892	892	892	0
582	20240716	091900	1839306	892	887	892	880	1826
583	20240716	091800	224634	890	890	890	890	0
584	20240716	091700	224634	890	890	890	890	100
585	20240716	091600	135634	890	890	890	890	0
586	20240716	091500	135634	890	890	890	890	0
587	20240716	091400	135634	890	887	890	887	15
588	20240716	091300	122314	892	892	892	892	0
589	20240716	091200	122314	892	892	892	892	100
590	20240716	091100	33114	894	894	894	894	0
591	20240716	091000	33114	894	894	894	894	0
592	20240716	090900	33114	894	894	894	894	0
593	20240716	090800	33114	894	894	894	894	0
594	20240716	090700	33114	894	894	894	894	1
595	20240716	090600	32220	895	895	895	895	0
596	20240716	090500	32220	895	895	895	895	0
597	20240716	090400	32220	895	895	895	895	0
598	20240716	090300	32220	895	895	895	895	0
599	20240716	090200	32220	895	895	895	895	4
600	20240716	090100	28640	895	895	895	895	0
601	20240716	090000	28640	895	895	895	895	32