KissMeData/012280/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185800	58405564	892	892	892	892	247
3	20240717	185700	58405564	892	892	892	892	0
4	20240717	185600	58405564	892	892	892	892	0
5	20240717	185500	58405564	892	892	892	892	0
6	20240717	185400	58405564	892	892	892	892	0
7	20240717	185300	58405564	892	892	892	892	0
8	20240717	185200	58405564	892	892	892	892	0
9	20240717	185100	58405564	892	892	892	892	0
10	20240717	185000	58405564	892	892	892	892	0
11	20240717	184900	58405564	892	892	892	892	0
12	20240717	184800	58405564	892	892	892	892	0
13	20240717	184700	58405564	892	892	892	892	0
14	20240717	184600	58405564	892	892	892	892	0
15	20240717	184500	58405564	892	892	892	892	0
16	20240717	184400	58405564	892	892	892	892	0
17	20240717	184300	58405564	892	892	892	892	0
18	20240717	184200	58405564	892	892	892	892	0
19	20240717	184100	58405564	892	892	892	892	0
20	20240717	184000	58405564	892	892	892	892	0
21	20240717	183900	58405564	892	892	892	892	0
22	20240717	183800	58405564	892	892	892	892	0
23	20240717	183700	58405564	892	892	892	892	0
24	20240717	183600	58405564	892	892	892	892	0
25	20240717	183500	58405564	892	892	892	892	0
26	20240717	183400	58405564	892	892	892	892	0
27	20240717	183300	58405564	892	892	892	892	0
28	20240717	183200	58405564	892	892	892	892	0
29	20240717	183100	58405564	892	892	892	892	0
30	20240717	183000	58405564	892	892	892	892	0
31	20240717	182900	58405564	892	892	892	892	0
32	20240717	182800	58405564	892	892	892	892	247
33	20240717	182700	58405564	892	892	892	892	0
34	20240717	182600	58405564	892	892	892	892	0
35	20240717	182500	58405564	892	892	892	892	0
36	20240717	182400	58405564	892	892	892	892	0
37	20240717	182300	58405564	892	892	892	892	0
38	20240717	182200	58405564	892	892	892	892	0
39	20240717	182100	58405564	892	892	892	892	0
40	20240717	182000	58405564	892	892	892	892	0
41	20240717	181900	58405564	892	892	892	892	0
42	20240717	181800	58405564	892	892	892	892	0
43	20240717	181700	58405564	892	892	892	892	0
44	20240717	181600	58405564	892	892	892	892	0
45	20240717	181500	58405564	892	892	892	892	0
46	20240717	181400	58405564	892	892	892	892	0
47	20240717	181300	58405564	892	892	892	892	0
48	20240717	181200	58405564	892	892	892	892	0
49	20240717	181100	58405564	892	892	892	892	0
50	20240717	181000	58405564	892	892	892	892	0
51	20240717	180900	58405564	892	892	892	892	0
52	20240717	180800	58405564	892	892	892	892	0
53	20240717	180700	58405564	892	892	892	892	0
54	20240717	180600	58405564	892	892	892	892	0
55	20240717	180500	58405564	892	892	892	892	0
56	20240717	180400	58405564	892	892	892	892	0
57	20240717	180300	58405564	892	892	892	892	0
58	20240717	180200	58405564	892	892	892	892	0
59	20240717	180100	58405564	892	892	892	892	0
60	20240717	180000	58405564	892	892	892	892	0
61	20240717	175900	58405564	892	892	892	892	0
62	20240717	175800	58405564	892	892	892	892	247
63	20240717	175700	58405564	892	892	892	892	0
64	20240717	175600	58405564	892	892	892	892	0
65	20240717	175500	58405564	892	892	892	892	0
66	20240717	175400	58405564	892	892	892	892	0
67	20240717	175300	58405564	892	892	892	892	0
68	20240717	175200	58405564	892	892	892	892	0
69	20240717	175100	58405564	892	892	892	892	0
70	20240717	175000	58405564	892	892	892	892	0
71	20240717	174900	58405564	892	892	892	892	0
72	20240717	174800	58405564	892	892	892	892	0
73	20240717	174700	58405564	892	892	892	892	0
74	20240717	174600	58405564	892	892	892	892	0
75	20240717	174500	58405564	892	892	892	892	0
76	20240717	174400	58405564	892	892	892	892	0
77	20240717	174300	58405564	892	892	892	892	0
78	20240717	174200	58405564	892	892	892	892	0
79	20240717	174100	58405564	892	892	892	892	0
80	20240717	174000	58405564	892	892	892	892	0
81	20240717	173900	58405564	892	892	892	892	0
82	20240717	173800	58405564	892	892	892	892	0
83	20240717	173700	58405564	892	892	892	892	0
84	20240717	173600	58405564	892	892	892	892	0
85	20240717	173500	58405564	892	892	892	892	0
86	20240717	173400	58405564	892	892	892	892	0
87	20240717	173300	58405564	892	892	892	892	0
88	20240717	173200	58405564	892	892	892	892	0
89	20240717	173100	58405564	892	892	892	892	0
90	20240717	173000	58405564	892	892	892	892	0
91	20240717	172900	58405564	892	892	892	892	0
92	20240717	172800	58405564	892	892	892	892	247
93	20240717	172700	58405564	892	892	892	892	0
94	20240717	172600	58405564	892	892	892	892	0
95	20240717	172500	58405564	892	892	892	892	0
96	20240717	172400	58405564	892	892	892	892	0
97	20240717	172300	58405564	892	892	892	892	0
98	20240717	172200	58405564	892	892	892	892	0
99	20240717	172100	58405564	892	892	892	892	0
100	20240717	172000	58405564	892	892	892	892	0
101	20240717	171900	58405564	892	892	892	892	0
102	20240717	171800	58405564	892	892	892	892	0
103	20240717	171700	58405564	892	892	892	892	0
104	20240717	171600	58405564	892	892	892	892	0
105	20240717	171500	58405564	892	892	892	892	0
106	20240717	171400	58405564	892	892	892	892	0
107	20240717	171300	58405564	892	892	892	892	0
108	20240717	171200	58405564	892	892	892	892	0
109	20240717	171100	58405564	892	892	892	892	0
110	20240717	171000	58405564	892	892	892	892	0
111	20240717	170900	58405564	892	892	892	892	0
112	20240717	170800	58405564	892	892	892	892	0
113	20240717	170700	58405564	892	892	892	892	0
114	20240717	170600	58405564	892	892	892	892	0
115	20240717	170500	58405564	892	892	892	892	0
116	20240717	170400	58405564	892	892	892	892	0
117	20240717	170300	58405564	892	892	892	892	0
118	20240717	170200	58405564	892	892	892	892	0
119	20240717	170100	58405564	892	892	892	892	0
120	20240717	170000	58405564	892	892	892	892	0
121	20240717	165900	58405564	892	892	892	892	0
122	20240717	165800	58405564	892	892	892	892	247
123	20240717	165700	58405564	892	892	892	892	0
124	20240717	165600	58405564	892	892	892	892	0
125	20240717	165500	58405564	892	892	892	892	0
126	20240717	165400	58405564	892	892	892	892	0
127	20240717	165300	58405564	892	892	892	892	0
128	20240717	165200	58405564	892	892	892	892	0
129	20240717	165100	58405564	892	892	892	892	0
130	20240717	165000	58405564	892	892	892	892	0
131	20240717	164900	58405564	892	892	892	892	0
132	20240717	164800	58405564	892	892	892	892	0
133	20240717	164700	58405564	892	892	892	892	0
134	20240717	164600	58405564	892	892	892	892	0
135	20240717	164500	58405564	892	892	892	892	0
136	20240717	164400	58405564	892	892	892	892	0
137	20240717	164300	58405564	892	892	892	892	0
138	20240717	164200	58405564	892	892	892	892	0
139	20240717	164100	58405564	892	892	892	892	0
140	20240717	164000	58405564	892	892	892	892	0
141	20240717	163900	58405564	892	892	892	892	0
142	20240717	163800	58405564	892	892	892	892	0
143	20240717	163700	58405564	892	892	892	892	0
144	20240717	163600	58405564	892	892	892	892	0
145	20240717	163500	58405564	892	892	892	892	0
146	20240717	163400	58405564	892	892	892	892	0
147	20240717	163300	58405564	892	892	892	892	0
148	20240717	163200	58405564	892	892	892	892	0
149	20240717	163100	58405564	892	892	892	892	0
150	20240717	163000	58405564	892	892	892	892	0
151	20240717	162900	58405564	892	892	892	892	0
152	20240717	162800	58405564	892	892	892	892	247
153	20240717	162700	58405564	892	892	892	892	0
154	20240717	162600	58405564	892	892	892	892	0
155	20240717	162500	58405564	892	892	892	892	0
156	20240717	162400	58405564	892	892	892	892	0
157	20240717	162300	58405564	892	892	892	892	0
158	20240717	162200	58405564	892	892	892	892	0
159	20240717	162100	58405564	892	892	892	892	0
160	20240717	162000	58405564	892	892	892	892	0
161	20240717	161900	58405564	892	892	892	892	0
162	20240717	161800	58405564	892	892	892	892	0
163	20240717	161700	58405564	892	892	892	892	0
164	20240717	161600	58405564	892	892	892	892	0
165	20240717	161500	58405564	892	892	892	892	0
166	20240717	161400	58405564	892	892	892	892	0
167	20240717	161300	58405564	892	892	892	892	0
168	20240717	161200	58405564	892	892	892	892	0
169	20240717	161100	58405564	892	892	892	892	0
170	20240717	161000	58405564	892	892	892	892	0
171	20240717	160900	58405564	892	892	892	892	0
172	20240717	160800	58405564	892	892	892	892	0
173	20240717	160700	58405564	892	892	892	892	0
174	20240717	160600	58405564	892	892	892	892	0
175	20240717	160500	58405564	892	892	892	892	0
176	20240717	160400	58405564	892	892	892	892	0
177	20240717	160300	58405564	892	892	892	892	0
178	20240717	160200	58405564	892	892	892	892	0
179	20240717	160100	58405564	892	892	892	892	0
180	20240717	160000	58405564	892	892	892	892	0
181	20240717	155900	58405564	892	892	892	892	0
182	20240717	155800	58405564	892	892	892	892	247
183	20240717	155700	58405564	892	892	892	892	0
184	20240717	155600	58405564	892	892	892	892	0
185	20240717	155500	58405564	892	892	892	892	0
186	20240717	155400	58405564	892	892	892	892	0
187	20240717	155300	58405564	892	892	892	892	0
188	20240717	155200	58405564	892	892	892	892	0
189	20240717	155100	58405564	892	892	892	892	0
190	20240717	155000	58405564	892	892	892	892	0
191	20240717	154900	58405564	892	892	892	892	0
192	20240717	154800	58405564	892	892	892	892	0
193	20240717	154700	58405564	892	892	892	892	0
194	20240717	154600	58405564	892	892	892	892	0
195	20240717	154500	58405564	892	892	892	892	0
196	20240717	154400	58405564	892	892	892	892	0
197	20240717	154300	58405564	892	892	892	892	0
198	20240717	154200	58405564	892	892	892	892	0
199	20240717	154100	58405564	892	892	892	892	0
200	20240717	154000	58405564	892	892	892	892	0
201	20240717	153900	58405564	892	892	892	892	0
202	20240717	153800	58405564	892	892	892	892	0
203	20240717	153700	58405564	892	892	892	892	0
204	20240717	153600	58405564	892	892	892	892	0
205	20240717	153500	58405564	892	892	892	892	0
206	20240717	153400	58405564	892	892	892	892	0
207	20240717	153300	58405564	892	892	892	892	0
208	20240717	153200	58405564	892	892	892	892	0
209	20240717	153100	58405564	892	892	892	892	0
210	20240717	153000	58405564	892	892	892	892	247
211	20240717	152900	58185240	884	884	884	884	0
212	20240717	152800	58185240	884	884	884	884	0
213	20240717	152700	58185240	884	884	884	884	0
214	20240717	152600	58185240	884	884	884	884	0
215	20240717	152500	58185240	884	884	884	884	0
216	20240717	152400	58185240	884	884	884	884	0
217	20240717	152300	58185240	884	884	884	884	0
218	20240717	152200	58185240	884	884	884	884	0
219	20240717	152100	58185240	884	884	884	884	0
220	20240717	152000	58185240	884	884	884	884	0
221	20240717	151900	58185240	884	884	884	884	0
222	20240717	151800	58185240	884	889	889	884	1011
223	20240717	151700	57290069	894	894	894	894	0
224	20240717	151600	57290069	894	894	894	894	0
225	20240717	151500	57290069	894	894	894	894	35
226	20240717	151400	57258779	894	894	894	894	0
227	20240717	151300	57258779	894	894	894	894	0
228	20240717	151200	57258779	894	894	894	894	0
229	20240717	151100	57258779	894	894	894	894	0
230	20240717	151000	57258779	894	894	894	894	0
231	20240717	150900	57258779	894	894	894	894	0
232	20240717	150800	57258779	894	894	894	894	0
233	20240717	150700	57258779	894	893	894	893	4
234	20240717	150600	57255206	888	888	888	888	3
235	20240717	150500	57252542	888	889	889	888	2112
236	20240717	150400	55376683	890	892	892	890	3482
237	20240717	150300	52277050	892	892	892	892	0
238	20240717	150200	52277050	892	892	892	892	26
239	20240717	150100	52253858	892	893	893	892	106
240	20240717	150000	52159303	895	895	895	895	0
241	20240717	145900	52159303	895	895	895	895	0
242	20240717	145800	52159303	895	895	895	895	0
243	20240717	145700	52159303	895	895	895	895	0
244	20240717	145600	52159303	895	895	895	895	3
245	20240717	145500	52156618	892	892	892	892	0
246	20240717	145400	52156618	892	892	892	892	0
247	20240717	145300	52156618	892	892	892	892	0
248	20240717	145200	52156618	892	892	892	892	0
249	20240717	145100	52156618	892	892	892	892	0
250	20240717	145000	52156618	892	892	892	892	0
251	20240717	144900	52156618	892	892	892	892	0
252	20240717	144800	52156618	892	892	892	892	0
253	20240717	144700	52156618	892	892	892	892	0
254	20240717	144600	52156618	892	892	892	892	0
255	20240717	144500	52156618	892	892	892	892	0
256	20240717	144400	52156618	892	892	892	892	0
257	20240717	144300	52156618	892	892	892	892	0
258	20240717	144200	52156618	892	892	892	892	0
259	20240717	144100	52156618	892	892	892	892	4
260	20240717	144000	52153050	895	895	895	895	88
261	20240717	143900	52074290	895	895	895	895	0
262	20240717	143800	52074290	895	895	895	895	0
263	20240717	143700	52074290	895	895	895	895	0
264	20240717	143600	52074290	895	895	895	895	0
265	20240717	143500	52074290	895	895	895	895	0
266	20240717	143400	52074290	895	895	895	895	200
267	20240717	143300	51895290	892	893	893	892	52
268	20240717	143200	51848858	893	893	893	893	175
269	20240717	143100	51692583	892	892	892	892	0
270	20240717	143000	51692583	892	892	892	892	15
271	20240717	142900	51679203	892	892	892	892	0
272	20240717	142800	51679203	892	892	892	892	3
273	20240717	142700	51676527	892	892	892	892	10
274	20240717	142600	51667607	892	892	892	892	0
275	20240717	142500	51667607	892	892	892	892	0
276	20240717	142400	51667607	892	893	893	892	120
277	20240717	142300	51560452	893	893	893	893	0
278	20240717	142200	51560452	893	893	893	893	0
279	20240717	142100	51560452	893	893	893	893	0
280	20240717	142000	51560452	893	893	893	893	10
281	20240717	141900	51551522	893	893	893	893	2
282	20240717	141800	51549736	893	893	893	893	35
283	20240717	141700	51518481	893	893	893	893	10
284	20240717	141600	51509551	893	893	893	893	0
285	20240717	141500	51509551	893	894	894	893	1400
286	20240717	141400	50258994	894	894	894	894	0
287	20240717	141300	50258994	894	894	894	894	0
288	20240717	141200	50258994	894	894	894	894	41
289	20240717	141100	50222340	895	895	895	895	556
290	20240717	141000	49724720	895	895	895	895	0
291	20240717	140900	49724720	895	895	895	895	0
292	20240717	140800	49724720	895	895	895	895	0
293	20240717	140700	49724720	895	895	895	895	2
294	20240717	140600	49722930	894	894	894	894	0
295	20240717	140500	49722930	894	894	894	894	0
296	20240717	140400	49722930	894	894	894	894	0
297	20240717	140300	49722930	894	894	894	894	5
298	20240717	140200	49718460	898	898	898	898	0
299	20240717	140100	49718460	898	898	898	898	0
300	20240717	140000	49718460	898	898	898	898	15
301	20240717	135900	49704990	898	898	898	898	0
302	20240717	135800	49704990	898	898	898	898	0
303	20240717	135700	49704990	898	898	898	898	0
304	20240717	135600	49704990	898	898	898	898	0
305	20240717	135500	49704990	898	898	898	898	0
306	20240717	135400	49704990	898	898	898	898	0
307	20240717	135300	49704990	898	898	898	898	0
308	20240717	135200	49704990	898	898	898	898	0
309	20240717	135100	49704990	898	898	898	898	0
310	20240717	135000	49704990	898	898	898	898	0
311	20240717	134900	49704990	898	898	898	898	0
312	20240717	134800	49704990	898	898	898	898	0
313	20240717	134700	49704990	898	898	898	898	0
314	20240717	134600	49704990	898	898	898	898	2
315	20240717	134500	49703194	898	898	898	898	159
316	20240717	134400	49560412	898	895	898	895	1255
317	20240717	134300	48435276	895	895	895	895	0
318	20240717	134200	48435276	895	895	895	895	240
319	20240717	134100	48220476	893	893	893	893	0
320	20240717	134000	48220476	893	893	893	893	0
321	20240717	133900	48220476	893	893	893	893	0
322	20240717	133800	48220476	893	893	893	893	0
323	20240717	133700	48220476	893	893	893	893	0
324	20240717	133600	48220476	893	893	893	893	0
325	20240717	133500	48220476	893	893	893	893	0
326	20240717	133400	48220476	893	893	893	893	0
327	20240717	133300	48220476	893	893	893	893	0
328	20240717	133200	48220476	893	893	893	893	0
329	20240717	133100	48220476	893	893	893	893	0
330	20240717	133000	48220476	893	893	893	893	4
331	20240717	132900	48216904	894	895	895	894	58
332	20240717	132800	48165051	894	894	894	894	0
333	20240717	132700	48165051	894	894	894	894	0
334	20240717	132600	48165051	894	894	894	894	0
335	20240717	132500	48165051	894	894	894	894	0
336	20240717	132400	48165051	894	894	894	894	0
337	20240717	132300	48165051	894	894	894	894	0
338	20240717	132200	48165051	894	894	894	894	0
339	20240717	132100	48165051	894	894	894	894	0
340	20240717	132000	48165051	894	894	894	894	1
341	20240717	131900	48164157	895	895	895	895	0
342	20240717	131800	48164157	895	895	895	895	0
343	20240717	131700	48164157	895	895	895	895	0
344	20240717	131600	48164157	895	895	895	895	0
345	20240717	131500	48164157	895	895	895	895	0
346	20240717	131400	48164157	895	895	895	895	0
347	20240717	131300	48164157	895	895	895	895	0
348	20240717	131200	48164157	895	895	895	895	0
349	20240717	131100	48164157	895	895	895	895	2300
350	20240717	131000	46105657	895	895	895	895	0
351	20240717	130900	46105657	895	895	895	895	0
352	20240717	130800	46105657	895	895	895	895	0
353	20240717	130700	46105657	895	895	895	895	0
354	20240717	130600	46105657	895	895	895	895	0
355	20240717	130500	46105657	895	895	895	895	0
356	20240717	130400	46105657	895	895	895	895	0
357	20240717	130300	46105657	895	895	895	895	0
358	20240717	130200	46105657	895	895	895	895	0
359	20240717	130100	46105657	895	895	895	895	0
360	20240717	130000	46105657	895	895	895	895	0
361	20240717	125900	46105657	895	895	895	895	881
362	20240717	125800	45317162	895	895	895	895	2
363	20240717	125700	45315372	895	895	895	895	360
364	20240717	125600	44993172	895	893	895	893	4262
365	20240717	125500	41180979	893	893	893	893	0
366	20240717	125400	41180979	893	893	893	893	0
367	20240717	125300	41180979	893	893	893	893	0
368	20240717	125200	41180979	893	893	893	893	1
369	20240717	125100	41180086	892	892	892	892	239
370	20240717	125000	40966898	892	891	892	891	131
371	20240717	124900	40850173	890	890	890	890	0
372	20240717	124800	40850173	890	890	890	890	0
373	20240717	124700	40850173	890	890	890	890	5
374	20240717	124600	40845723	891	891	891	891	0
375	20240717	124500	40845723	891	891	891	891	0
376	20240717	124400	40845723	891	891	891	891	0
377	20240717	124300	40845723	891	891	891	891	0
378	20240717	124200	40845723	891	891	891	891	0
379	20240717	124100	40845723	891	891	891	891	0
380	20240717	124000	40845723	891	891	891	891	0
381	20240717	123900	40845723	891	891	891	891	0
382	20240717	123800	40845723	891	891	891	891	565
383	20240717	123700	40342308	890	890	890	890	10
384	20240717	123600	40333408	890	890	890	890	0
385	20240717	123500	40333408	890	890	890	890	0
386	20240717	123400	40333408	890	890	890	890	0
387	20240717	123300	40333408	890	890	890	890	0
388	20240717	123200	40333408	890	890	890	890	0
389	20240717	123100	40333408	890	890	890	890	0
390	20240717	123000	40333408	890	890	890	890	0
391	20240717	122900	40333408	890	890	890	890	0
392	20240717	122800	40333408	890	890	890	890	29
393	20240717	122700	40307598	890	890	890	890	0
394	20240717	122600	40307598	890	890	890	890	1700
395	20240717	122500	38794598	890	890	890	890	0
396	20240717	122400	38794598	890	890	890	890	0
397	20240717	122300	38794598	890	890	890	890	0
398	20240717	122200	38794598	890	890	890	890	0
399	20240717	122100	38794598	890	890	890	890	100
400	20240717	122000	38705598	888	888	888	888	0
401	20240717	121900	38705598	888	888	888	888	0
402	20240717	121800	38705598	888	889	889	888	3
403	20240717	121700	38702933	890	890	890	890	239
404	20240717	121600	38490223	890	890	890	890	0
405	20240717	121500	38490223	890	890	890	890	3489
406	20240717	121400	35385013	888	888	888	888	0
407	20240717	121300	35385013	888	888	888	888	5
408	20240717	121200	35380573	890	890	890	890	0
409	20240717	121100	35380573	890	890	890	890	0
410	20240717	121000	35380573	890	890	890	890	0
411	20240717	120900	35380573	890	890	890	890	0
412	20240717	120800	35380573	890	890	890	890	0
413	20240717	120700	35380573	890	890	890	890	0
414	20240717	120600	35380573	890	890	890	890	11
415	20240717	120500	35370783	890	890	890	890	0
416	20240717	120400	35370783	890	890	890	890	0
417	20240717	120300	35370783	890	890	890	890	0
418	20240717	120200	35370783	890	890	890	890	0
419	20240717	120100	35370783	890	890	890	890	0
420	20240717	120000	35370783	890	890	890	890	1
421	20240717	115900	35369893	890	890	890	890	23
422	20240717	115800	35349423	888	889	889	888	10
423	20240717	115700	35340536	888	888	888	888	0
424	20240717	115600	35340536	888	889	889	888	50
425	20240717	115500	35296089	890	890	890	890	1
426	20240717	115400	35295199	890	890	890	890	0
427	20240717	115300	35295199	890	890	890	890	0
428	20240717	115200	35295199	890	890	890	890	37
429	20240717	115100	35262269	890	890	890	890	0
430	20240717	115000	35262269	890	890	890	890	2394
431	20240717	114900	33131609	890	890	890	890	0
432	20240717	114800	33131609	890	890	890	890	0
433	20240717	114700	33131609	890	890	890	890	0
434	20240717	114600	33131609	890	890	890	890	0
435	20240717	114500	33131609	890	890	890	890	0
436	20240717	114400	33131609	890	890	890	890	10
437	20240717	114300	33122709	888	888	888	888	0
438	20240717	114200	33122709	888	888	888	888	0
439	20240717	114100	33122709	888	888	888	888	0
440	20240717	114000	33122709	888	888	888	888	0
441	20240717	113900	33122709	888	888	888	888	0
442	20240717	113800	33122709	888	888	888	888	0
443	20240717	113700	33122709	888	888	888	888	0
444	20240717	113600	33122709	888	888	888	888	0
445	20240717	113500	33122709	888	888	888	888	0
446	20240717	113400	33122709	888	888	888	888	0
447	20240717	113300	33122709	888	888	888	888	0
448	20240717	113200	33122709	888	888	888	888	0
449	20240717	113100	33122709	888	888	888	888	19
450	20240717	113000	33105837	888	888	888	888	0
451	20240717	112900	33105837	888	888	888	888	0
452	20240717	112800	33105837	888	888	888	888	0
453	20240717	112700	33105837	888	888	888	888	0
454	20240717	112600	33105837	888	888	888	888	0
455	20240717	112500	33105837	888	890	890	888	21
456	20240717	112400	33087159	889	890	890	889	15
457	20240717	112300	33073819	884	884	884	884	0
458	20240717	112200	33073819	884	884	884	884	0
459	20240717	112100	33073819	884	887	887	884	7272
460	20240717	112000	26642586	886	886	886	886	200
461	20240717	111900	26465386	886	886	886	886	302
462	20240717	111800	26197814	886	888	888	886	1246
463	20240717	111700	25093685	886	886	886	886	0
464	20240717	111600	25093685	886	886	886	886	0
465	20240717	111500	25093685	886	886	886	886	0
466	20240717	111400	25093685	886	886	886	886	0
467	20240717	111300	25093685	886	886	886	886	0
468	20240717	111200	25093685	886	886	886	886	0
469	20240717	111100	25093685	886	886	886	886	0
470	20240717	111000	25093685	886	886	886	886	0
471	20240717	110900	25093685	886	886	886	886	0
472	20240717	110800	25093685	886	886	886	886	0
473	20240717	110700	25093685	886	886	886	886	0
474	20240717	110600	25093685	886	886	886	886	0
475	20240717	110500	25093685	886	886	886	886	0
476	20240717	110400	25093685	886	888	888	886	822
477	20240717	110300	24364662	888	888	888	888	0
478	20240717	110200	24364662	888	888	888	888	0
479	20240717	110100	24364662	888	888	888	888	0
480	20240717	110000	24364662	888	888	888	888	0
481	20240717	105900	24364662	888	888	888	888	0
482	20240717	105800	24364662	888	888	888	888	4
483	20240717	105700	24361110	887	887	887	887	0
484	20240717	105600	24361110	887	887	887	887	0
485	20240717	105500	24361110	887	887	887	887	8
486	20240717	105400	24354014	890	890	890	890	0
487	20240717	105300	24354014	890	890	890	890	0
488	20240717	105200	24354014	890	890	890	890	0
489	20240717	105100	24354014	890	890	890	890	0
490	20240717	105000	24354014	890	890	890	890	0
491	20240717	104900	24354014	890	890	890	890	0
492	20240717	104800	24354014	890	890	890	890	0
493	20240717	104700	24354014	890	890	890	890	0
494	20240717	104600	24354014	890	890	890	890	0
495	20240717	104500	24354014	890	890	890	890	0
496	20240717	104400	24354014	890	890	890	890	0
497	20240717	104300	24354014	890	890	890	890	6
498	20240717	104200	24348674	890	890	890	890	0
499	20240717	104100	24348674	890	890	890	890	0
500	20240717	104000	24348674	890	890	890	890	0
501	20240717	103900	24348674	890	890	890	890	0
502	20240717	103800	24348674	890	890	890	890	0
503	20240717	103700	24348674	890	890	890	890	0
504	20240717	103600	24348674	890	890	890	890	0
505	20240717	103500	24348674	890	890	890	890	3434
506	20240717	103400	21292414	886	886	886	886	0
507	20240717	103300	21292414	886	886	886	886	0
508	20240717	103200	21292414	886	886	886	886	0
509	20240717	103100	21292414	886	886	886	886	0
510	20240717	103000	21292414	886	886	886	886	0
511	20240717	102900	21292414	886	886	886	886	0
512	20240717	102800	21292414	886	886	886	886	0
513	20240717	102700	21292414	886	886	886	886	5
514	20240717	102600	21287984	890	890	890	890	1490
515	20240717	102500	19961884	889	889	889	889	0
516	20240717	102400	19961884	889	889	889	889	0
517	20240717	102300	19961884	889	889	889	889	0
518	20240717	102200	19961884	889	889	889	889	0
519	20240717	102100	19961884	889	889	889	889	0
520	20240717	102000	19961884	889	889	889	889	0
521	20240717	101900	19961884	889	889	889	889	501
522	20240717	101800	19516495	886	886	886	886	0
523	20240717	101700	19516495	886	886	886	886	0
524	20240717	101600	19516495	886	886	886	886	10
525	20240717	101500	19507635	886	886	886	886	0
526	20240717	101400	19507635	886	887	887	886	1200
527	20240717	101300	18444136	886	886	886	886	0
528	20240717	101200	18444136	886	887	887	886	500
529	20240717	101100	18001086	887	887	887	887	0
530	20240717	101000	18001086	887	887	887	887	0
531	20240717	100900	18001086	887	887	887	887	0
532	20240717	100800	18001086	887	887	887	887	0
533	20240717	100700	18001086	887	887	887	887	212
534	20240717	100600	17813042	894	894	894	894	0
535	20240717	100500	17813042	894	894	894	894	1
536	20240717	100400	17812148	895	895	895	895	1
537	20240717	100300	17811253	887	895	895	887	7
538	20240717	100200	17805028	887	887	887	887	0
539	20240717	100100	17805028	887	887	887	887	0
540	20240717	100000	17805028	887	887	887	887	0
541	20240717	095900	17805028	887	889	889	887	204
542	20240717	095800	17623780	889	889	889	889	296
543	20240717	095700	17360636	895	895	895	895	0
544	20240717	095600	17360636	895	895	895	895	0
545	20240717	095500	17360636	895	891	895	891	100
546	20240717	095400	17271234	889	888	889	888	5554
547	20240717	095300	12334247	888	888	888	888	300
548	20240717	095200	12067847	888	888	888	888	4000
549	20240717	095100	8515847	888	888	888	888	598
550	20240717	095000	7984823	888	888	888	888	0
551	20240717	094900	7984823	888	888	888	888	0
552	20240717	094800	7984823	888	888	888	888	53
553	20240717	094700	7937759	888	888	888	888	0
554	20240717	094600	7937759	888	888	888	888	0
555	20240717	094500	7937759	888	888	888	888	0
556	20240717	094400	7937759	888	888	888	888	20
557	20240717	094300	7919999	888	888	888	888	0
558	20240717	094200	7919999	888	888	888	888	0
559	20240717	094100	7919999	888	888	888	888	1000
560	20240717	094000	7031999	888	887	888	887	1000
561	20240717	093900	6144000	886	887	887	886	102
562	20240717	093800	6053529	888	887	888	887	41
563	20240717	093700	6017127	888	888	888	888	515
564	20240717	093600	5559807	888	888	888	888	100
565	20240717	093500	5471007	888	888	888	888	0
566	20240717	093400	5471007	888	888	888	888	0
567	20240717	093300	5471007	888	888	888	888	0
568	20240717	093200	5471007	888	888	888	888	1
569	20240717	093100	5470119	886	886	886	886	0
570	20240717	093000	5470119	886	886	886	886	0
571	20240717	092900	5470119	886	886	886	886	0
572	20240717	092800	5470119	886	886	886	886	0
573	20240717	092700	5470119	886	886	886	886	184
574	20240717	092600	5307095	888	888	888	888	0
575	20240717	092500	5307095	888	888	888	888	0
576	20240717	092400	5307095	888	887	888	887	4122
577	20240717	092300	1649206	887	887	887	887	0
578	20240717	092200	1649206	887	887	887	887	100
579	20240717	092100	1560506	886	886	886	886	0
580	20240717	092000	1560506	886	886	886	886	150
581	20240717	091900	1427606	886	886	886	886	106
582	20240717	091800	1333690	888	888	888	888	0
583	20240717	091700	1333690	888	888	888	888	0
584	20240717	091600	1333690	888	888	888	888	0
585	20240717	091500	1333690	888	888	888	888	5
586	20240717	091400	1329250	888	888	888	888	5
587	20240717	091300	1324810	884	884	884	884	0
588	20240717	091200	1324810	884	884	884	884	0
589	20240717	091100	1324810	884	884	884	884	2
590	20240717	091000	1323042	884	884	884	884	0
591	20240717	090900	1323042	884	884	884	883	829
592	20240717	090800	590244	884	888	888	884	112
593	20240717	090700	491224	888	888	888	888	1
594	20240717	090600	490336	888	884	888	884	135
595	20240717	090500	370976	884	885	885	884	6
596	20240717	090400	365667	884	884	884	884	0
597	20240717	090300	365667	884	884	884	884	0
598	20240717	090200	365667	884	884	884	884	0
599	20240717	090100	365667	884	884	884	884	0
600	20240717	090000	365667	884	884	884	884	298