KissMeData/008600/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185200	38339598	417	417	417	417	2122
3	20240705	185100	38339598	417	417	417	417	0
4	20240705	185000	38339598	417	417	417	417	0
5	20240705	184900	38339598	417	417	417	417	0
6	20240705	184800	38339598	417	417	417	417	0
7	20240705	184700	38339598	417	417	417	417	0
8	20240705	184600	38339598	417	417	417	417	0
9	20240705	184500	38339598	417	417	417	417	0
10	20240705	184400	38339598	417	417	417	417	0
11	20240705	184300	38339598	417	417	417	417	0
12	20240705	184200	38339598	417	417	417	417	0
13	20240705	184100	38339598	417	417	417	417	0
14	20240705	184000	38339598	417	417	417	417	0
15	20240705	183900	38339598	417	417	417	417	0
16	20240705	183800	38339598	417	417	417	417	0
17	20240705	183700	38339598	417	417	417	417	0
18	20240705	183600	38339598	417	417	417	417	0
19	20240705	183500	38339598	417	417	417	417	0
20	20240705	183400	38339598	417	417	417	417	0
21	20240705	183300	38339598	417	417	417	417	0
22	20240705	183200	38339598	417	417	417	417	0
23	20240705	183100	38339598	417	417	417	417	0
24	20240705	183000	38339598	417	417	417	417	0
25	20240705	182900	38339598	417	417	417	417	0
26	20240705	182800	38339598	417	417	417	417	0
27	20240705	182700	38339598	417	417	417	417	0
28	20240705	182600	38339598	417	417	417	417	0
29	20240705	182500	38339598	417	417	417	417	0
30	20240705	182400	38339598	417	417	417	417	0
31	20240705	182300	38339598	417	417	417	417	0
32	20240705	182200	38339598	417	417	417	417	2122
33	20240705	182100	38339598	417	417	417	417	0
34	20240705	182000	38339598	417	417	417	417	0
35	20240705	181900	38339598	417	417	417	417	0
36	20240705	181800	38339598	417	417	417	417	0
37	20240705	181700	38339598	417	417	417	417	0
38	20240705	181600	38339598	417	417	417	417	0
39	20240705	181500	38339598	417	417	417	417	0
40	20240705	181400	38339598	417	417	417	417	0
41	20240705	181300	38339598	417	417	417	417	0
42	20240705	181200	38339598	417	417	417	417	0
43	20240705	181100	38339598	417	417	417	417	0
44	20240705	181000	38339598	417	417	417	417	0
45	20240705	180900	38339598	417	417	417	417	0
46	20240705	180800	38339598	417	417	417	417	0
47	20240705	180700	38339598	417	417	417	417	0
48	20240705	180600	38339598	417	417	417	417	0
49	20240705	180500	38339598	417	417	417	417	0
50	20240705	180400	38339598	417	417	417	417	0
51	20240705	180300	38339598	417	417	417	417	0
52	20240705	180200	38339598	417	417	417	417	0
53	20240705	180100	38339598	417	417	417	417	0
54	20240705	180000	38339598	417	417	417	417	0
55	20240705	175900	38339598	417	417	417	417	0
56	20240705	175800	38339598	417	417	417	417	0
57	20240705	175700	38339598	417	417	417	417	0
58	20240705	175600	38339598	417	417	417	417	0
59	20240705	175500	38339598	417	417	417	417	0
60	20240705	175400	38339598	417	417	417	417	0
61	20240705	175300	38339598	417	417	417	417	0
62	20240705	175200	38339598	417	417	417	417	2122
63	20240705	175100	38339598	417	417	417	417	0
64	20240705	175000	38339598	417	417	417	417	0
65	20240705	174900	38339598	417	417	417	417	0
66	20240705	174800	38339598	417	417	417	417	0
67	20240705	174700	38339598	417	417	417	417	0
68	20240705	174600	38339598	417	417	417	417	0
69	20240705	174500	38339598	417	417	417	417	0
70	20240705	174400	38339598	417	417	417	417	0
71	20240705	174300	38339598	417	417	417	417	0
72	20240705	174200	38339598	417	417	417	417	0
73	20240705	174100	38339598	417	417	417	417	0
74	20240705	174000	38339598	417	417	417	417	0
75	20240705	173900	38339598	417	417	417	417	0
76	20240705	173800	38339598	417	417	417	417	0
77	20240705	173700	38339598	417	417	417	417	0
78	20240705	173600	38339598	417	417	417	417	0
79	20240705	173500	38339598	417	417	417	417	0
80	20240705	173400	38339598	417	417	417	417	0
81	20240705	173300	38339598	417	417	417	417	0
82	20240705	173200	38339598	417	417	417	417	0
83	20240705	173100	38339598	417	417	417	417	0
84	20240705	173000	38339598	417	417	417	417	0
85	20240705	172900	38339598	417	417	417	417	0
86	20240705	172800	38339598	417	417	417	417	0
87	20240705	172700	38339598	417	417	417	417	0
88	20240705	172600	38339598	417	417	417	417	0
89	20240705	172500	38339598	417	417	417	417	0
90	20240705	172400	38339598	417	417	417	417	0
91	20240705	172300	38339598	417	417	417	417	0
92	20240705	172200	38339598	417	417	417	417	2122
93	20240705	172100	38339598	417	417	417	417	0
94	20240705	172000	38339598	417	417	417	417	0
95	20240705	171900	38339598	417	417	417	417	0
96	20240705	171800	38339598	417	417	417	417	0
97	20240705	171700	38339598	417	417	417	417	0
98	20240705	171600	38339598	417	417	417	417	0
99	20240705	171500	38339598	417	417	417	417	0
100	20240705	171400	38339598	417	417	417	417	0
101	20240705	171300	38339598	417	417	417	417	0
102	20240705	171200	38339598	417	417	417	417	0
103	20240705	171100	38339598	417	417	417	417	0
104	20240705	171000	38339598	417	417	417	417	0
105	20240705	170900	38339598	417	417	417	417	0
106	20240705	170800	38339598	417	417	417	417	0
107	20240705	170700	38339598	417	417	417	417	0
108	20240705	170600	38339598	417	417	417	417	0
109	20240705	170500	38339598	417	417	417	417	0
110	20240705	170400	38339598	417	417	417	417	0
111	20240705	170300	38339598	417	417	417	417	0
112	20240705	170200	38339598	417	417	417	417	0
113	20240705	170100	38339598	417	417	417	417	0
114	20240705	170000	38339598	417	417	417	417	0
115	20240705	165900	38339598	417	417	417	417	0
116	20240705	165800	38339598	417	417	417	417	0
117	20240705	165700	38339598	417	417	417	417	0
118	20240705	165600	38339598	417	417	417	417	0
119	20240705	165500	38339598	417	417	417	417	0
120	20240705	165400	38339598	417	417	417	417	0
121	20240705	165300	38339598	417	417	417	417	0
122	20240705	165200	38339598	417	417	417	417	2122
123	20240705	165100	38339598	417	417	417	417	0
124	20240705	165000	38339598	417	417	417	417	0
125	20240705	164900	38339598	417	417	417	417	0
126	20240705	164800	38339598	417	417	417	417	0
127	20240705	164700	38339598	417	417	417	417	0
128	20240705	164600	38339598	417	417	417	417	0
129	20240705	164500	38339598	417	417	417	417	0
130	20240705	164400	38339598	417	417	417	417	0
131	20240705	164300	38339598	417	417	417	417	0
132	20240705	164200	38339598	417	417	417	417	0
133	20240705	164100	38339598	417	417	417	417	0
134	20240705	164000	38339598	417	417	417	417	0
135	20240705	163900	38339598	417	417	417	417	0
136	20240705	163800	38339598	417	417	417	417	0
137	20240705	163700	38339598	417	417	417	417	0
138	20240705	163600	38339598	417	417	417	417	0
139	20240705	163500	38339598	417	417	417	417	0
140	20240705	163400	38339598	417	417	417	417	0
141	20240705	163300	38339598	417	417	417	417	0
142	20240705	163200	38339598	417	417	417	417	0
143	20240705	163100	38339598	417	417	417	417	0
144	20240705	163000	38339598	417	417	417	417	0
145	20240705	162900	38339598	417	417	417	417	0
146	20240705	162800	38339598	417	417	417	417	0
147	20240705	162700	38339598	417	417	417	417	0
148	20240705	162600	38339598	417	417	417	417	0
149	20240705	162500	38339598	417	417	417	417	0
150	20240705	162400	38339598	417	417	417	417	0
151	20240705	162300	38339598	417	417	417	417	0
152	20240705	162200	38339598	417	417	417	417	2122
153	20240705	162100	38339598	417	417	417	417	0
154	20240705	162000	38339598	417	417	417	417	0
155	20240705	161900	38339598	417	417	417	417	0
156	20240705	161800	38339598	417	417	417	417	0
157	20240705	161700	38339598	417	417	417	417	0
158	20240705	161600	38339598	417	417	417	417	0
159	20240705	161500	38339598	417	417	417	417	0
160	20240705	161400	38339598	417	417	417	417	0
161	20240705	161300	38339598	417	417	417	417	0
162	20240705	161200	38339598	417	417	417	417	0
163	20240705	161100	38339598	417	417	417	417	0
164	20240705	161000	38339598	417	417	417	417	0
165	20240705	160900	38339598	417	417	417	417	0
166	20240705	160800	38339598	417	417	417	417	0
167	20240705	160700	38339598	417	417	417	417	0
168	20240705	160600	38339598	417	417	417	417	0
169	20240705	160500	38339598	417	417	417	417	0
170	20240705	160400	38339598	417	417	417	417	0
171	20240705	160300	38339598	417	417	417	417	0
172	20240705	160200	38339598	417	417	417	417	0
173	20240705	160100	38339598	417	417	417	417	0
174	20240705	160000	38339598	417	417	417	417	0
175	20240705	155900	38339598	417	417	417	417	0
176	20240705	155800	38339598	417	417	417	417	0
177	20240705	155700	38339598	417	417	417	417	0
178	20240705	155600	38339598	417	417	417	417	0
179	20240705	155500	38339598	417	417	417	417	0
180	20240705	155400	38339598	417	417	417	417	0
181	20240705	155300	38339598	417	417	417	417	0
182	20240705	155200	38339598	417	417	417	417	2122
183	20240705	155100	38339598	417	417	417	417	0
184	20240705	155000	38339598	417	417	417	417	0
185	20240705	154900	38339598	417	417	417	417	0
186	20240705	154800	38339598	417	417	417	417	0
187	20240705	154700	38339598	417	417	417	417	0
188	20240705	154600	38339598	417	417	417	417	0
189	20240705	154500	38339598	417	417	417	417	0
190	20240705	154400	38339598	417	417	417	417	0
191	20240705	154300	38339598	417	417	417	417	0
192	20240705	154200	38339598	417	417	417	417	0
193	20240705	154100	38339598	417	417	417	417	0
194	20240705	154000	38339598	417	417	417	417	0
195	20240705	153900	38339598	417	417	417	417	0
196	20240705	153800	38339598	417	417	417	417	0
197	20240705	153700	38339598	417	417	417	417	0
198	20240705	153600	38339598	417	417	417	417	0
199	20240705	153500	38339598	417	417	417	417	0
200	20240705	153400	38339598	417	417	417	417	0
201	20240705	153300	38339598	417	417	417	417	0
202	20240705	153200	38339598	417	417	417	417	0
203	20240705	153100	38339598	417	417	417	417	0
204	20240705	153000	38339598	417	417	417	417	2122
205	20240705	152900	37454724	420	420	420	420	0
206	20240705	152800	37454724	420	420	420	420	0
207	20240705	152700	37454724	420	420	420	420	0
208	20240705	152600	37454724	420	420	420	420	0
209	20240705	152500	37454724	420	420	420	420	0
210	20240705	152400	37454724	420	420	420	420	0
211	20240705	152300	37454724	420	420	420	420	0
212	20240705	152200	37454724	420	420	420	420	0
213	20240705	152100	37454724	420	420	420	420	0
214	20240705	152000	37454724	420	420	420	420	0
215	20240705	151900	37454724	420	420	420	420	0
216	20240705	151800	37454724	420	420	420	420	0
217	20240705	151700	37454724	420	420	420	420	0
218	20240705	151600	37454724	420	420	420	420	1
219	20240705	151500	37454304	417	418	418	417	2001
220	20240705	151400	36618076	420	420	420	420	0
221	20240705	151300	36618076	420	420	420	420	0
222	20240705	151200	36618076	420	418	420	418	545
223	20240705	151100	36390264	420	420	420	420	0
224	20240705	151000	36390264	420	420	420	420	34
225	20240705	150900	36375984	419	419	419	419	749
226	20240705	150800	36062153	419	419	419	419	16
227	20240705	150700	36055449	419	419	419	419	2
228	20240705	150600	36054611	419	419	419	419	0
229	20240705	150500	36054611	419	419	419	419	0
230	20240705	150400	36054611	419	419	419	419	0
231	20240705	150300	36054611	419	419	419	419	2390
232	20240705	150200	35053201	419	419	419	419	0
233	20240705	150100	35053201	419	419	419	419	0
234	20240705	150000	35053201	419	419	419	419	0
235	20240705	145900	35053201	419	419	419	419	0
236	20240705	145800	35053201	419	419	419	419	0
237	20240705	145700	35053201	419	419	419	419	0
238	20240705	145600	35053201	419	419	419	419	47
239	20240705	145500	35033508	419	418	419	418	11
240	20240705	145400	35028909	419	419	419	419	0
241	20240705	145300	35028909	419	419	419	419	0
242	20240705	145200	35028909	419	419	419	419	0
243	20240705	145100	35028909	419	419	419	419	0
244	20240705	145000	35028909	419	419	419	419	0
245	20240705	144900	35028909	419	419	419	419	0
246	20240705	144800	35028909	419	419	419	419	0
247	20240705	144700	35028909	419	419	419	419	0
248	20240705	144600	35028909	419	419	419	419	0
249	20240705	144500	35028909	419	419	419	419	0
250	20240705	144400	35028909	419	419	419	419	0
251	20240705	144300	35028909	419	419	419	419	0
252	20240705	144200	35028909	419	419	419	419	0
253	20240705	144100	35028909	419	419	419	419	0
254	20240705	144000	35028909	419	419	419	419	0
255	20240705	143900	35028909	419	419	419	419	159
256	20240705	143800	34962288	419	419	419	419	0
257	20240705	143700	34962288	419	419	419	419	0
258	20240705	143600	34962288	419	419	419	419	0
259	20240705	143500	34962288	419	419	419	419	0
260	20240705	143400	34962288	419	419	419	419	0
261	20240705	143300	34962288	419	419	419	419	0
262	20240705	143200	34962288	419	419	419	419	0
263	20240705	143100	34962288	419	419	419	419	0
264	20240705	143000	34962288	419	419	419	419	0
265	20240705	142900	34962288	419	419	419	419	1
266	20240705	142800	34961869	419	419	419	419	0
267	20240705	142700	34961869	419	419	419	419	0
268	20240705	142600	34961869	419	419	419	419	0
269	20240705	142500	34961869	419	418	419	418	2
270	20240705	142400	34961032	419	419	419	419	0
271	20240705	142300	34961032	419	419	419	419	0
272	20240705	142200	34961032	419	419	419	419	0
273	20240705	142100	34961032	419	419	419	419	23
274	20240705	142000	34951395	419	419	419	419	1
275	20240705	141900	34950976	419	419	419	419	43
276	20240705	141800	34932959	419	419	419	419	38
277	20240705	141700	34917037	419	417	419	417	201
278	20240705	141600	34832820	419	419	419	419	0
279	20240705	141500	34832820	419	419	419	419	0
280	20240705	141400	34832820	419	419	419	419	0
281	20240705	141300	34832820	419	419	419	419	0
282	20240705	141200	34832820	419	419	419	419	1
283	20240705	141100	34832401	418	418	418	418	7303
284	20240705	141000	31779747	419	419	419	419	0
285	20240705	140900	31779747	419	419	419	419	0
286	20240705	140800	31779747	419	419	419	419	0
287	20240705	140700	31779747	419	419	419	419	0
288	20240705	140600	31779747	419	419	419	419	0
289	20240705	140500	31779747	419	419	419	419	0
290	20240705	140400	31779747	419	419	419	419	1000
291	20240705	140300	31360747	418	418	418	418	1
292	20240705	140200	31360329	418	418	418	418	1
293	20240705	140100	31359911	419	419	419	419	0
294	20240705	140000	31359911	419	419	419	419	0
295	20240705	135900	31359911	419	419	419	419	0
296	20240705	135800	31359911	419	419	419	419	0
297	20240705	135700	31359911	419	419	419	419	0
298	20240705	135600	31359911	419	419	419	419	0
299	20240705	135500	31359911	419	419	419	419	0
300	20240705	135400	31359911	419	419	419	419	0
301	20240705	135300	31359911	419	419	419	419	0
302	20240705	135200	31359911	419	419	419	419	0
303	20240705	135100	31359911	419	419	419	419	0
304	20240705	135000	31359911	419	419	419	419	0
305	20240705	134900	31359911	419	419	419	419	0
306	20240705	134800	31359911	419	418	419	418	976
307	20240705	134700	30951942	418	418	418	418	0
308	20240705	134600	30951942	418	418	418	418	0
309	20240705	134500	30951942	418	419	419	418	26
310	20240705	134400	30941049	420	420	420	420	0
311	20240705	134300	30941049	420	420	420	420	0
312	20240705	134200	30941049	420	420	420	420	0
313	20240705	134100	30941049	420	420	420	420	0
314	20240705	134000	30941049	420	420	420	420	0
315	20240705	133900	30941049	420	420	420	420	1
316	20240705	133800	30940629	420	420	420	420	0
317	20240705	133700	30940629	420	420	420	420	0
318	20240705	133600	30940629	420	420	420	420	0
319	20240705	133500	30940629	420	420	420	420	0
320	20240705	133400	30940629	420	420	420	420	0
321	20240705	133300	30940629	420	420	420	420	0
322	20240705	133200	30940629	420	420	420	420	0
323	20240705	133100	30940629	420	420	420	420	0
324	20240705	133000	30940629	420	420	420	420	0
325	20240705	132900	30940629	420	420	420	420	0
326	20240705	132800	30940629	420	420	420	420	0
327	20240705	132700	30940629	420	420	420	420	1
328	20240705	132600	30940209	417	417	417	417	0
329	20240705	132500	30940209	417	417	417	417	0
330	20240705	132400	30940209	417	417	417	417	0
331	20240705	132300	30940209	417	421	421	417	19535
332	20240705	132200	22752962	422	422	422	422	0
333	20240705	132100	22752962	422	422	422	422	0
334	20240705	132000	22752962	422	422	422	422	465
335	20240705	131900	22556732	422	422	422	422	0
336	20240705	131800	22556732	422	422	422	422	0
337	20240705	131700	22556732	422	422	422	422	0
338	20240705	131600	22556732	422	422	422	422	1536
339	20240705	131500	21908540	422	422	422	422	1
340	20240705	131400	21908118	421	421	421	421	4
341	20240705	131300	21906434	421	421	421	421	2
342	20240705	131200	21905592	422	422	422	422	79
343	20240705	131100	21872254	422	422	422	422	80
344	20240705	131000	21838494	422	422	422	422	160
345	20240705	130900	21770974	422	422	422	422	19
346	20240705	130800	21762956	422	422	422	422	60
347	20240705	130700	21737636	422	422	422	422	20
348	20240705	130600	21729196	422	422	422	422	0
349	20240705	130500	21729196	422	422	422	422	0
350	20240705	130400	21729196	422	422	422	422	0
351	20240705	130300	21729196	422	422	422	422	0
352	20240705	130200	21729196	422	422	422	422	0
353	20240705	130100	21729196	422	422	422	422	0
354	20240705	130000	21729196	422	422	422	422	7
355	20240705	125900	21726242	425	425	425	425	0
356	20240705	125800	21726242	425	425	425	425	0
357	20240705	125700	21726242	425	425	425	425	0
358	20240705	125600	21726242	425	425	425	425	0
359	20240705	125500	21726242	425	421	425	421	4
360	20240705	125400	21724552	421	421	421	421	1739
361	20240705	125300	20992433	422	423	423	421	1479
362	20240705	125200	20369724	426	426	426	426	0
363	20240705	125100	20369724	426	426	426	426	0
364	20240705	125000	20369724	426	426	426	426	0
365	20240705	124900	20369724	426	426	426	426	0
366	20240705	124800	20369724	426	426	426	426	0
367	20240705	124700	20369724	426	426	426	426	0
368	20240705	124600	20369724	426	426	426	426	0
369	20240705	124500	20369724	426	426	426	426	0
370	20240705	124400	20369724	426	426	426	426	0
371	20240705	124300	20369724	426	426	426	426	0
372	20240705	124200	20369724	426	426	426	426	0
373	20240705	124100	20369724	426	426	426	426	0
374	20240705	124000	20369724	426	426	426	426	0
375	20240705	123900	20369724	426	426	426	426	0
376	20240705	123800	20369724	426	425	426	425	2
377	20240705	123700	20368873	425	422	425	422	291
378	20240705	123600	20246068	424	422	424	422	1358
379	20240705	123500	19670839	423	422	423	422	395
380	20240705	123400	19504141	422	422	422	422	5
381	20240705	123300	19502031	422	422	422	422	0
382	20240705	123200	19502031	422	422	422	422	0
383	20240705	123100	19502031	422	422	422	422	137
384	20240705	123000	19444217	422	422	422	422	12
385	20240705	122900	19439153	422	422	422	422	7
386	20240705	122800	19436199	423	423	423	423	0
387	20240705	122700	19436199	423	423	423	423	0
388	20240705	122600	19436199	423	422	423	422	2
389	20240705	122500	19435354	422	423	423	421	2391
390	20240705	122400	18428737	423	423	423	423	0
391	20240705	122300	18428737	423	423	423	423	0
392	20240705	122200	18428737	423	423	423	423	0
393	20240705	122100	18428737	423	423	423	423	0
394	20240705	122000	18428737	423	423	423	423	0
395	20240705	121900	18428737	423	423	423	423	0
396	20240705	121800	18428737	423	423	423	423	0
397	20240705	121700	18428737	423	423	423	423	0
398	20240705	121600	18428737	423	423	423	423	0
399	20240705	121500	18428737	423	423	423	423	3
400	20240705	121400	18427468	423	423	423	423	0
401	20240705	121300	18427468	423	423	423	423	3
402	20240705	121200	18426199	421	421	421	421	0
403	20240705	121100	18426199	421	421	421	421	0
404	20240705	121000	18426199	421	421	421	421	0
405	20240705	120900	18426199	421	421	421	421	0
406	20240705	120800	18426199	421	421	421	421	16
407	20240705	120700	18419463	423	423	423	423	0
408	20240705	120600	18419463	423	423	423	423	0
409	20240705	120500	18419463	423	423	423	423	0
410	20240705	120400	18419463	423	421	423	421	82
411	20240705	120300	18384939	421	421	421	421	0
412	20240705	120200	18384939	421	421	421	421	0
413	20240705	120100	18384939	421	421	421	421	0
414	20240705	120000	18384939	421	421	421	421	0
415	20240705	115900	18384939	421	421	421	421	121
416	20240705	115800	18333998	427	427	427	427	0
417	20240705	115700	18333998	427	427	427	427	0
418	20240705	115600	18333998	427	427	427	427	0
419	20240705	115500	18333998	427	427	427	427	0
420	20240705	115400	18333998	427	427	427	427	0
421	20240705	115300	18333998	427	422	427	422	1005
422	20240705	115200	17907181	424	424	424	424	0
423	20240705	115100	17907181	424	424	424	424	0
424	20240705	115000	17907181	424	424	424	424	0
425	20240705	114900	17907181	424	422	424	422	2
426	20240705	114800	17906335	424	424	424	424	0
427	20240705	114700	17906335	424	422	424	422	6
428	20240705	114600	17903795	423	423	423	423	0
429	20240705	114500	17903795	423	423	423	423	0
430	20240705	114400	17903795	423	423	423	423	0
431	20240705	114300	17903795	423	423	423	423	0
432	20240705	114200	17903795	423	423	423	423	0
433	20240705	114100	17903795	423	423	423	423	0
434	20240705	114000	17903795	423	422	423	422	5000
435	20240705	113900	15788796	423	421	423	421	2
436	20240705	113800	15787952	420	420	420	420	1
437	20240705	113700	15787532	423	423	423	423	0
438	20240705	113600	15787532	423	419	423	419	915
439	20240705	113500	15401725	420	419	420	419	4178
440	20240705	113400	13648726	419	417	419	417	2
441	20240705	113300	13647890	418	418	418	418	79
442	20240705	113200	13614868	418	418	418	418	0
443	20240705	113100	13614868	418	418	418	418	0
444	20240705	113000	13614868	418	418	418	418	0
445	20240705	112900	13614868	418	418	418	418	0
446	20240705	112800	13614868	418	418	418	418	0
447	20240705	112700	13614868	418	418	418	418	0
448	20240705	112600	13614868	418	418	418	418	0
449	20240705	112500	13614868	418	418	418	418	2
450	20240705	112400	13614032	418	418	418	418	0
451	20240705	112300	13614032	418	418	418	418	1866
452	20240705	112200	12834044	419	419	419	419	1
453	20240705	112100	12833625	419	419	419	419	0
454	20240705	112000	12833625	419	419	419	419	0
455	20240705	111900	12833625	419	419	419	419	0
456	20240705	111800	12833625	419	419	419	419	0
457	20240705	111700	12833625	419	419	419	419	0
458	20240705	111600	12833625	419	419	419	419	0
459	20240705	111500	12833625	419	419	419	419	1
460	20240705	111400	12833206	418	418	418	418	0
461	20240705	111300	12833206	418	418	418	418	0
462	20240705	111200	12833206	418	418	418	418	1
463	20240705	111100	12832788	419	419	419	419	0
464	20240705	111000	12832788	419	419	419	419	0
465	20240705	110900	12832788	419	419	419	419	0
466	20240705	110800	12832788	419	419	419	419	0
467	20240705	110700	12832788	419	419	419	419	0
468	20240705	110600	12832788	419	419	419	419	0
469	20240705	110500	12832788	419	419	419	419	0
470	20240705	110400	12832788	419	419	419	419	0
471	20240705	110300	12832788	419	419	419	419	0
472	20240705	110200	12832788	419	419	419	419	0
473	20240705	110100	12832788	419	419	419	419	0
474	20240705	110000	12832788	419	419	419	419	11
475	20240705	105900	12828179	419	419	419	419	0
476	20240705	105800	12828179	419	419	419	419	0
477	20240705	105700	12828179	419	419	419	419	0
478	20240705	105600	12828179	419	419	419	419	0
479	20240705	105500	12828179	419	419	419	419	0
480	20240705	105400	12828179	419	419	419	419	0
481	20240705	105300	12828179	419	419	419	419	0
482	20240705	105200	12828179	419	419	419	419	0
483	20240705	105100	12828179	419	419	419	419	0
484	20240705	105000	12828179	419	419	419	419	0
485	20240705	104900	12828179	419	419	419	419	0
486	20240705	104800	12828179	419	419	419	419	0
487	20240705	104700	12828179	419	419	419	419	0
488	20240705	104600	12828179	419	419	419	419	0
489	20240705	104500	12828179	419	419	419	419	0
490	20240705	104400	12828179	419	419	419	419	0
491	20240705	104300	12828179	419	419	419	419	241
492	20240705	104200	12727200	418	418	418	418	84
493	20240705	104100	12692088	419	419	419	419	0
494	20240705	104000	12692088	419	419	419	419	0
495	20240705	103900	12692088	419	419	419	419	1
496	20240705	103800	12691669	418	418	418	418	0
497	20240705	103700	12691669	418	418	418	418	0
498	20240705	103600	12691669	418	418	418	418	0
499	20240705	103500	12691669	418	418	418	418	1
500	20240705	103400	12691251	419	419	419	419	0
501	20240705	103300	12691251	419	419	419	419	2
502	20240705	103200	12690413	419	419	419	419	0
503	20240705	103100	12690413	419	419	419	419	0
504	20240705	103000	12690413	419	419	419	419	0
505	20240705	102900	12690413	419	419	419	419	0
506	20240705	102800	12690413	419	419	419	419	0
507	20240705	102700	12690413	419	419	419	419	0
508	20240705	102600	12690413	419	419	419	419	0
509	20240705	102500	12690413	419	419	419	419	0
510	20240705	102400	12690413	419	419	419	419	0
511	20240705	102300	12690413	419	419	419	419	1
512	20240705	102200	12689994	420	420	420	420	0
513	20240705	102100	12689994	420	420	420	420	0
514	20240705	102000	12689994	420	420	420	420	0
515	20240705	101900	12689994	420	420	420	420	0
516	20240705	101800	12689994	420	420	420	420	0
517	20240705	101700	12689994	420	420	420	420	1
518	20240705	101600	12689574	419	419	419	419	0
519	20240705	101500	12689574	419	419	419	419	0
520	20240705	101400	12689574	419	419	419	419	0
521	20240705	101300	12689574	419	419	419	419	1100
522	20240705	101200	12228674	420	420	420	420	0
523	20240705	101100	12228674	420	420	420	420	0
524	20240705	101000	12228674	420	420	420	420	0
525	20240705	100900	12228674	420	420	420	420	0
526	20240705	100800	12228674	420	420	420	420	0
527	20240705	100700	12228674	420	420	420	420	0
528	20240705	100600	12228674	420	420	420	420	0
529	20240705	100500	12228674	420	420	420	420	50
530	20240705	100400	12207674	420	420	420	420	1
531	20240705	100300	12207254	420	420	420	420	0
532	20240705	100200	12207254	420	420	420	420	0
533	20240705	100100	12207254	420	420	420	420	0
534	20240705	100000	12207254	420	420	420	420	0
535	20240705	095900	12207254	420	420	420	420	0
536	20240705	095800	12207254	420	419	420	419	2
537	20240705	095700	12206415	419	419	419	419	0
538	20240705	095600	12206415	419	419	419	419	198
539	20240705	095500	12123453	419	419	419	419	0
540	20240705	095400	12123453	419	419	419	419	0
541	20240705	095300	12123453	419	419	419	419	5
542	20240705	095200	12121358	419	419	419	419	1
543	20240705	095100	12120939	421	421	421	421	0
544	20240705	095000	12120939	421	421	421	421	0
545	20240705	094900	12120939	421	421	421	421	0
546	20240705	094800	12120939	421	421	421	421	0
547	20240705	094700	12120939	421	419	421	419	2
548	20240705	094600	12120099	419	419	419	419	1
549	20240705	094500	12119680	421	419	421	419	14
550	20240705	094400	12113796	421	419	421	419	347
551	20240705	094300	11968123	419	419	419	419	2
552	20240705	094200	11967285	419	419	419	419	0
553	20240705	094100	11967285	419	419	419	419	0
554	20240705	094000	11967285	419	419	419	419	1
555	20240705	093900	11966866	419	419	421	419	10
556	20240705	093800	11962662	421	419	421	419	10
557	20240705	093700	11958466	418	418	418	418	1
558	20240705	093600	11958048	418	417	419	417	291
559	20240705	093500	11836126	419	417	419	417	10
560	20240705	093400	11831940	419	419	419	419	0
561	20240705	093300	11831940	419	417	419	417	3
562	20240705	093200	11830687	416	416	416	416	0
563	20240705	093100	11830687	416	416	416	416	0
564	20240705	093000	11830687	416	416	416	416	0
565	20240705	092900	11830687	416	419	419	416	3301
566	20240705	092800	10457448	419	419	419	419	0
567	20240705	092700	10457448	419	419	419	419	2387
568	20240705	092600	9457295	419	419	419	419	0
569	20240705	092500	9457295	419	419	419	419	0
570	20240705	092400	9457295	419	419	419	419	1
571	20240705	092300	9456876	418	418	418	418	151
572	20240705	092200	9393758	418	418	418	418	21
573	20240705	092100	9384980	419	419	419	419	13
574	20240705	092000	9379533	419	419	419	419	0
575	20240705	091900	9379533	419	419	419	419	10
576	20240705	091800	9375343	419	419	419	419	0
577	20240705	091700	9375343	419	419	419	419	0
578	20240705	091600	9375343	419	419	419	419	82
579	20240705	091500	9340985	419	419	419	419	1
580	20240705	091400	9340566	419	419	419	419	2159
581	20240705	091300	8435945	422	422	422	422	0
582	20240705	091200	8435945	422	422	422	422	0
583	20240705	091100	8435945	422	422	422	422	1
584	20240705	091000	8435523	419	420	420	419	10000
585	20240705	090900	4245419	423	423	423	423	0
586	20240705	090800	4245419	423	423	423	423	0
587	20240705	090700	4245419	423	423	423	423	0
588	20240705	090600	4245419	423	423	423	423	0
589	20240705	090500	4245419	423	423	423	423	0
590	20240705	090400	4245419	423	423	423	423	0
591	20240705	090300	4245419	423	423	423	423	0
592	20240705	090200	4245419	423	423	423	423	333
593	20240705	090100	4104560	423	419	423	419	9489
594	20240705	090000	128633	419	419	419	419	307