KissMeData/005320/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184400	46293134	496	496	496	496	503
3	20240719	184300	46293134	496	496	496	496	0
4	20240719	184200	46293134	496	496	496	496	0
5	20240719	184100	46293134	496	496	496	496	0
6	20240719	184000	46293134	496	496	496	496	0
7	20240719	183900	46293134	496	496	496	496	0
8	20240719	183800	46293134	496	496	496	496	0
9	20240719	183700	46293134	496	496	496	496	0
10	20240719	183600	46293134	496	496	496	496	0
11	20240719	183500	46293134	496	496	496	496	0
12	20240719	183400	46293134	496	496	496	496	0
13	20240719	183300	46293134	496	496	496	496	0
14	20240719	183200	46293134	496	496	496	496	0
15	20240719	183100	46293134	496	496	496	496	0
16	20240719	183000	46293134	496	496	496	496	0
17	20240719	182900	46293134	496	496	496	496	0
18	20240719	182800	46293134	496	496	496	496	0
19	20240719	182700	46293134	496	496	496	496	0
20	20240719	182600	46293134	496	496	496	496	0
21	20240719	182500	46293134	496	496	496	496	0
22	20240719	182400	46293134	496	496	496	496	0
23	20240719	182300	46293134	496	496	496	496	0
24	20240719	182200	46293134	496	496	496	496	0
25	20240719	182100	46293134	496	496	496	496	0
26	20240719	182000	46293134	496	496	496	496	0
27	20240719	181900	46293134	496	496	496	496	0
28	20240719	181800	46293134	496	496	496	496	0
29	20240719	181700	46293134	496	496	496	496	0
30	20240719	181600	46293134	496	496	496	496	0
31	20240719	181500	46293134	496	496	496	496	0
32	20240719	181400	46293134	496	496	496	496	503
33	20240719	181300	46293134	496	496	496	496	0
34	20240719	181200	46293134	496	496	496	496	0
35	20240719	181100	46293134	496	496	496	496	0
36	20240719	181000	46293134	496	496	496	496	0
37	20240719	180900	46293134	496	496	496	496	0
38	20240719	180800	46293134	496	496	496	496	0
39	20240719	180700	46293134	496	496	496	496	0
40	20240719	180600	46293134	496	496	496	496	0
41	20240719	180500	46293134	496	496	496	496	0
42	20240719	180400	46293134	496	496	496	496	0
43	20240719	180300	46293134	496	496	496	496	0
44	20240719	180200	46293134	496	496	496	496	0
45	20240719	180100	46293134	496	496	496	496	0
46	20240719	180000	46293134	496	496	496	496	0
47	20240719	175900	46293134	496	496	496	496	0
48	20240719	175800	46293134	496	496	496	496	0
49	20240719	175700	46293134	496	496	496	496	0
50	20240719	175600	46293134	496	496	496	496	0
51	20240719	175500	46293134	496	496	496	496	0
52	20240719	175400	46293134	496	496	496	496	0
53	20240719	175300	46293134	496	496	496	496	0
54	20240719	175200	46293134	496	496	496	496	0
55	20240719	175100	46293134	496	496	496	496	0
56	20240719	175000	46293134	496	496	496	496	0
57	20240719	174900	46293134	496	496	496	496	0
58	20240719	174800	46293134	496	496	496	496	0
59	20240719	174700	46293134	496	496	496	496	0
60	20240719	174600	46293134	496	496	496	496	0
61	20240719	174500	46293134	496	496	496	496	0
62	20240719	174400	46293134	496	496	496	496	503
63	20240719	174300	46293134	496	496	496	496	0
64	20240719	174200	46293134	496	496	496	496	0
65	20240719	174100	46293134	496	496	496	496	0
66	20240719	174000	46293134	496	496	496	496	0
67	20240719	173900	46293134	496	496	496	496	0
68	20240719	173800	46293134	496	496	496	496	0
69	20240719	173700	46293134	496	496	496	496	0
70	20240719	173600	46293134	496	496	496	496	0
71	20240719	173500	46293134	496	496	496	496	0
72	20240719	173400	46293134	496	496	496	496	0
73	20240719	173300	46293134	496	496	496	496	0
74	20240719	173200	46293134	496	496	496	496	0
75	20240719	173100	46293134	496	496	496	496	0
76	20240719	173000	46293134	496	496	496	496	0
77	20240719	172900	46293134	496	496	496	496	0
78	20240719	172800	46293134	496	496	496	496	0
79	20240719	172700	46293134	496	496	496	496	0
80	20240719	172600	46293134	496	496	496	496	0
81	20240719	172500	46293134	496	496	496	496	0
82	20240719	172400	46293134	496	496	496	496	0
83	20240719	172300	46293134	496	496	496	496	0
84	20240719	172200	46293134	496	496	496	496	0
85	20240719	172100	46293134	496	496	496	496	0
86	20240719	172000	46293134	496	496	496	496	0
87	20240719	171900	46293134	496	496	496	496	0
88	20240719	171800	46293134	496	496	496	496	0
89	20240719	171700	46293134	496	496	496	496	0
90	20240719	171600	46293134	496	496	496	496	0
91	20240719	171500	46293134	496	496	496	496	0
92	20240719	171400	46293134	496	496	496	496	503
93	20240719	171300	46293134	496	496	496	496	0
94	20240719	171200	46293134	496	496	496	496	0
95	20240719	171100	46293134	496	496	496	496	0
96	20240719	171000	46293134	496	496	496	496	0
97	20240719	170900	46293134	496	496	496	496	0
98	20240719	170800	46293134	496	496	496	496	0
99	20240719	170700	46293134	496	496	496	496	0
100	20240719	170600	46293134	496	496	496	496	0
101	20240719	170500	46293134	496	496	496	496	0
102	20240719	170400	46293134	496	496	496	496	0
103	20240719	170300	46293134	496	496	496	496	0
104	20240719	170200	46293134	496	496	496	496	0
105	20240719	170100	46293134	496	496	496	496	0
106	20240719	170000	46293134	496	496	496	496	0
107	20240719	165900	46293134	496	496	496	496	0
108	20240719	165800	46293134	496	496	496	496	0
109	20240719	165700	46293134	496	496	496	496	0
110	20240719	165600	46293134	496	496	496	496	0
111	20240719	165500	46293134	496	496	496	496	0
112	20240719	165400	46293134	496	496	496	496	0
113	20240719	165300	46293134	496	496	496	496	0
114	20240719	165200	46293134	496	496	496	496	0
115	20240719	165100	46293134	496	496	496	496	0
116	20240719	165000	46293134	496	496	496	496	0
117	20240719	164900	46293134	496	496	496	496	0
118	20240719	164800	46293134	496	496	496	496	0
119	20240719	164700	46293134	496	496	496	496	0
120	20240719	164600	46293134	496	496	496	496	0
121	20240719	164500	46293134	496	496	496	496	0
122	20240719	164400	46293134	496	496	496	496	503
123	20240719	164300	46293134	496	496	496	496	0
124	20240719	164200	46293134	496	496	496	496	0
125	20240719	164100	46293134	496	496	496	496	0
126	20240719	164000	46293134	496	496	496	496	0
127	20240719	163900	46293134	496	496	496	496	0
128	20240719	163800	46293134	496	496	496	496	0
129	20240719	163700	46293134	496	496	496	496	0
130	20240719	163600	46293134	496	496	496	496	0
131	20240719	163500	46293134	496	496	496	496	0
132	20240719	163400	46293134	496	496	496	496	0
133	20240719	163300	46293134	496	496	496	496	0
134	20240719	163200	46293134	496	496	496	496	0
135	20240719	163100	46293134	496	496	496	496	0
136	20240719	163000	46293134	496	496	496	496	0
137	20240719	162900	46293134	496	496	496	496	0
138	20240719	162800	46293134	496	496	496	496	0
139	20240719	162700	46293134	496	496	496	496	0
140	20240719	162600	46293134	496	496	496	496	0
141	20240719	162500	46293134	496	496	496	496	0
142	20240719	162400	46293134	496	496	496	496	0
143	20240719	162300	46293134	496	496	496	496	0
144	20240719	162200	46293134	496	496	496	496	0
145	20240719	162100	46293134	496	496	496	496	0
146	20240719	162000	46293134	496	496	496	496	0
147	20240719	161900	46293134	496	496	496	496	0
148	20240719	161800	46293134	496	496	496	496	0
149	20240719	161700	46293134	496	496	496	496	0
150	20240719	161600	46293134	496	496	496	496	0
151	20240719	161500	46293134	496	496	496	496	0
152	20240719	161400	46293134	496	496	496	496	503
153	20240719	161300	46293134	496	496	496	496	0
154	20240719	161200	46293134	496	496	496	496	0
155	20240719	161100	46293134	496	496	496	496	0
156	20240719	161000	46293134	496	496	496	496	0
157	20240719	160900	46293134	496	496	496	496	0
158	20240719	160800	46293134	496	496	496	496	0
159	20240719	160700	46293134	496	496	496	496	0
160	20240719	160600	46293134	496	496	496	496	0
161	20240719	160500	46293134	496	496	496	496	0
162	20240719	160400	46293134	496	496	496	496	0
163	20240719	160300	46293134	496	496	496	496	0
164	20240719	160200	46293134	496	496	496	496	0
165	20240719	160100	46293134	496	496	496	496	0
166	20240719	160000	46293134	496	496	496	496	0
167	20240719	155900	46293134	496	496	496	496	0
168	20240719	155800	46293134	496	496	496	496	0
169	20240719	155700	46293134	496	496	496	496	0
170	20240719	155600	46293134	496	496	496	496	0
171	20240719	155500	46293134	496	496	496	496	0
172	20240719	155400	46293134	496	496	496	496	0
173	20240719	155300	46293134	496	496	496	496	0
174	20240719	155200	46293134	496	496	496	496	0
175	20240719	155100	46293134	496	496	496	496	0
176	20240719	155000	46293134	496	496	496	496	0
177	20240719	154900	46293134	496	496	496	496	0
178	20240719	154800	46293134	496	496	496	496	0
179	20240719	154700	46293134	496	496	496	496	0
180	20240719	154600	46293134	496	496	496	496	0
181	20240719	154500	46293134	496	496	496	496	0
182	20240719	154400	46293134	496	496	496	496	503
183	20240719	154300	46293134	496	496	496	496	0
184	20240719	154200	46293134	496	496	496	496	0
185	20240719	154100	46293134	496	496	496	496	0
186	20240719	154000	46293134	496	496	496	496	0
187	20240719	153900	46293134	496	496	496	496	0
188	20240719	153800	46293134	496	496	496	496	0
189	20240719	153700	46293134	496	496	496	496	0
190	20240719	153600	46293134	496	496	496	496	0
191	20240719	153500	46293134	496	496	496	496	0
192	20240719	153400	46293134	496	496	496	496	0
193	20240719	153300	46293134	496	496	496	496	0
194	20240719	153200	46293134	496	496	496	496	0
195	20240719	153100	46293134	496	496	496	496	0
196	20240719	153000	46293134	496	496	496	496	503
197	20240719	152900	46043646	493	493	493	493	0
198	20240719	152800	46043646	493	493	493	493	0
199	20240719	152700	46043646	493	493	493	493	0
200	20240719	152600	46043646	493	493	493	493	0
201	20240719	152500	46043646	493	493	493	493	0
202	20240719	152400	46043646	493	493	493	493	0
203	20240719	152300	46043646	493	493	493	493	0
204	20240719	152200	46043646	493	493	493	493	0
205	20240719	152100	46043646	493	493	493	493	0
206	20240719	152000	46043646	493	493	493	493	0
207	20240719	151900	46043646	493	493	493	493	0
208	20240719	151800	46043646	493	493	493	493	0
209	20240719	151700	46043646	493	494	494	493	575
210	20240719	151600	45760161	496	496	496	496	0
211	20240719	151500	45760161	496	496	496	496	0
212	20240719	151400	45760161	496	496	496	496	0
213	20240719	151300	45760161	496	496	496	496	0
214	20240719	151200	45760161	496	496	496	496	0
215	20240719	151100	45760161	496	496	496	496	0
216	20240719	151000	45760161	496	496	496	496	1
217	20240719	150900	45759665	496	496	496	496	0
218	20240719	150800	45759665	496	496	496	496	0
219	20240719	150700	45759665	496	496	496	496	41
220	20240719	150600	45739329	496	496	496	496	90
221	20240719	150500	45694689	496	495	496	495	78
222	20240719	150400	45656078	495	495	495	495	12
223	20240719	150300	45650138	495	495	495	495	0
224	20240719	150200	45650138	495	495	495	495	1
225	20240719	150100	45649643	496	496	496	496	0
226	20240719	150000	45649643	496	496	496	496	1
227	20240719	145900	45649147	496	496	496	496	0
228	20240719	145800	45649147	496	496	496	496	0
229	20240719	145700	45649147	496	496	496	496	0
230	20240719	145600	45649147	496	496	496	496	0
231	20240719	145500	45649147	496	496	496	496	88
232	20240719	145400	45605499	496	496	496	496	0
233	20240719	145300	45605499	496	496	496	496	0
234	20240719	145200	45605499	496	496	496	496	0
235	20240719	145100	45605499	496	496	496	496	0
236	20240719	145000	45605499	496	496	496	496	1
237	20240719	144900	45605003	496	496	496	496	0
238	20240719	144800	45605003	496	496	496	496	1
239	20240719	144700	45604507	493	493	493	493	0
240	20240719	144600	45604507	493	493	493	493	914
241	20240719	144500	45153905	494	494	494	494	4716
242	20240719	144400	42824201	492	493	493	492	3115
243	20240719	144300	41291560	496	496	496	496	0
244	20240719	144200	41291560	496	494	496	494	87
245	20240719	144100	41248580	494	494	494	494	10
246	20240719	144000	41243640	494	494	494	494	4
247	20240719	143900	41241664	492	492	492	492	0
248	20240719	143800	41241664	492	492	492	492	0
249	20240719	143700	41241664	492	492	492	492	0
250	20240719	143600	41241664	492	492	492	492	0
251	20240719	143500	41241664	492	492	492	492	0
252	20240719	143400	41241664	492	494	494	492	5120
253	20240719	143300	38719644	494	494	494	494	0
254	20240719	143200	38719644	494	494	494	494	0
255	20240719	143100	38719644	494	494	494	494	0
256	20240719	143000	38719644	494	496	496	494	4001
257	20240719	142900	36743148	495	495	495	495	0
258	20240719	142800	36743148	495	495	495	495	1015
259	20240719	142700	36240723	496	496	496	496	0
260	20240719	142600	36240723	496	496	496	496	0
261	20240719	142500	36240723	496	496	496	496	0
262	20240719	142400	36240723	496	496	496	496	0
263	20240719	142300	36240723	496	496	496	496	0
264	20240719	142200	36240723	496	496	496	496	0
265	20240719	142100	36240723	496	496	496	496	0
266	20240719	142000	36240723	496	496	496	496	1
267	20240719	141900	36240227	494	494	494	494	47
268	20240719	141800	36217009	494	494	494	494	0
269	20240719	141700	36217009	494	494	494	494	0
270	20240719	141600	36217009	494	494	494	494	0
271	20240719	141500	36217009	494	494	494	494	0
272	20240719	141400	36217009	494	494	494	494	0
273	20240719	141300	36217009	494	494	494	494	0
274	20240719	141200	36217009	494	494	494	494	0
275	20240719	141100	36217009	494	494	494	494	0
276	20240719	141000	36217009	494	496	496	494	181
277	20240719	140900	36127593	494	494	494	494	20
278	20240719	140800	36117713	494	494	494	494	0
279	20240719	140700	36117713	494	494	494	494	0
280	20240719	140600	36117713	494	494	494	494	0
281	20240719	140500	36117713	494	495	495	494	1000
282	20240719	140400	35623711	495	495	495	495	1798
283	20240719	140300	34733701	495	495	495	495	0
284	20240719	140200	34733701	495	495	495	495	0
285	20240719	140100	34733701	495	495	495	495	1
286	20240719	140000	34733206	495	495	495	495	1
287	20240719	135900	34732711	495	495	495	495	0
288	20240719	135800	34732711	495	495	495	495	0
289	20240719	135700	34732711	495	495	495	495	0
290	20240719	135600	34732711	495	495	495	495	0
291	20240719	135500	34732711	495	495	495	495	0
292	20240719	135400	34732711	495	495	495	495	1380
293	20240719	135300	34049611	495	495	495	495	0
294	20240719	135200	34049611	495	495	495	495	0
295	20240719	135100	34049611	495	495	495	495	0
296	20240719	135000	34049611	495	496	496	495	121
297	20240719	134900	33989715	496	496	496	496	0
298	20240719	134800	33989715	496	496	496	496	0
299	20240719	134700	33989715	496	496	496	496	0
300	20240719	134600	33989715	496	496	496	496	0
301	20240719	134500	33989715	496	496	496	496	0
302	20240719	134400	33989715	496	496	496	496	0
303	20240719	134300	33989715	496	496	496	496	0
304	20240719	134200	33989715	496	496	496	496	0
305	20240719	134100	33989715	496	496	496	496	0
306	20240719	134000	33989715	496	496	496	496	14
307	20240719	133900	33982771	496	496	496	496	7
308	20240719	133800	33979299	496	496	496	496	0
309	20240719	133700	33979299	496	496	496	496	0
310	20240719	133600	33979299	496	496	496	496	0
311	20240719	133500	33979299	496	496	496	496	0
312	20240719	133400	33979299	496	496	496	496	0
313	20240719	133300	33979299	496	496	496	496	0
314	20240719	133200	33979299	496	496	496	496	0
315	20240719	133100	33979299	496	496	496	496	0
316	20240719	133000	33979299	496	496	496	496	1
317	20240719	132900	33978803	494	494	494	494	0
318	20240719	132800	33978803	494	494	494	494	0
319	20240719	132700	33978803	494	494	494	494	0
320	20240719	132600	33978803	494	494	494	494	0
321	20240719	132500	33978803	494	494	494	494	0
322	20240719	132400	33978803	494	494	494	494	500
323	20240719	132300	33731803	496	496	496	496	0
324	20240719	132200	33731803	496	496	496	496	4
325	20240719	132100	33729819	496	496	496	496	0
326	20240719	132000	33729819	496	496	496	496	1
327	20240719	131900	33729323	495	495	495	495	0
328	20240719	131800	33729323	495	495	495	495	0
329	20240719	131700	33729323	495	495	495	495	10
330	20240719	131600	33724373	495	495	495	495	0
331	20240719	131500	33724373	495	495	495	495	0
332	20240719	131400	33724373	495	495	495	495	0
333	20240719	131300	33724373	495	495	495	495	0
334	20240719	131200	33724373	495	495	495	495	0
335	20240719	131100	33724373	495	495	495	495	826
336	20240719	131000	33315503	495	496	496	495	241
337	20240719	130900	33196207	495	495	495	495	8
338	20240719	130800	33192247	495	495	495	495	21
339	20240719	130700	33181852	495	495	495	495	7
340	20240719	130600	33178387	496	496	496	496	0
341	20240719	130500	33178387	496	496	496	496	0
342	20240719	130400	33178387	496	496	496	496	0
343	20240719	130300	33178387	496	496	496	496	0
344	20240719	130200	33178387	496	496	496	496	0
345	20240719	130100	33178387	496	496	496	496	0
346	20240719	130000	33178387	496	496	496	496	1
347	20240719	125900	33177891	496	496	496	496	0
348	20240719	125800	33177891	496	496	496	496	0
349	20240719	125700	33177891	496	496	496	496	0
350	20240719	125600	33177891	496	496	496	496	0
351	20240719	125500	33177891	496	496	496	496	0
352	20240719	125400	33177891	496	496	496	496	0
353	20240719	125300	33177891	496	496	496	496	0
354	20240719	125200	33177891	496	496	496	496	3
355	20240719	125100	33176403	496	496	496	496	0
356	20240719	125000	33176403	496	496	496	496	1
357	20240719	124900	33175907	494	494	494	494	200
358	20240719	124800	33077107	495	495	495	495	0
359	20240719	124700	33077107	495	495	495	495	0
360	20240719	124600	33077107	495	495	495	495	0
361	20240719	124500	33077107	495	495	495	495	0
362	20240719	124400	33077107	495	495	495	495	3
363	20240719	124300	33075622	496	496	496	496	4
364	20240719	124200	33073638	496	496	496	496	0
365	20240719	124100	33073638	496	496	496	496	0
366	20240719	124000	33073638	496	496	496	496	604
367	20240719	123900	32774054	496	496	496	496	0
368	20240719	123800	32774054	496	496	496	496	0
369	20240719	123700	32774054	496	496	496	496	0
370	20240719	123600	32774054	496	496	496	496	0
371	20240719	123500	32774054	496	496	496	496	0
372	20240719	123400	32774054	496	496	496	496	0
373	20240719	123300	32774054	496	496	496	496	0
374	20240719	123200	32774054	496	496	496	496	0
375	20240719	123100	32774054	496	496	496	496	0
376	20240719	123000	32774054	496	496	496	496	1
377	20240719	122900	32773558	494	494	494	494	89
378	20240719	122800	32729592	495	495	495	495	0
379	20240719	122700	32729592	495	495	495	495	0
380	20240719	122600	32729592	495	495	495	495	0
381	20240719	122500	32729592	495	495	495	495	404
382	20240719	122400	32529612	496	496	496	496	0
383	20240719	122300	32529612	496	496	496	496	0
384	20240719	122200	32529612	496	496	496	496	0
385	20240719	122100	32529612	496	496	496	496	0
386	20240719	122000	32529612	496	496	496	496	1
387	20240719	121900	32529116	496	496	496	496	0
388	20240719	121800	32529116	496	496	496	496	0
389	20240719	121700	32529116	496	496	496	496	20
390	20240719	121600	32519196	496	496	496	496	0
391	20240719	121500	32519196	496	496	496	496	0
392	20240719	121400	32519196	496	496	496	496	0
393	20240719	121300	32519196	496	496	496	496	0
394	20240719	121200	32519196	496	496	496	496	7
395	20240719	121100	32515724	496	496	496	496	0
396	20240719	121000	32515724	496	496	496	496	1
397	20240719	120900	32515228	496	496	496	496	0
398	20240719	120800	32515228	496	496	496	496	100
399	20240719	120700	32465628	496	496	496	496	0
400	20240719	120600	32465628	496	496	496	496	0
401	20240719	120500	32465628	496	496	496	496	0
402	20240719	120400	32465628	496	496	496	496	0
403	20240719	120300	32465628	496	496	496	496	0
404	20240719	120200	32465628	496	496	496	496	0
405	20240719	120100	32465628	496	496	496	496	0
406	20240719	120000	32465628	496	496	496	496	1
407	20240719	115900	32465132	496	496	496	496	10
408	20240719	115800	32460172	494	494	494	494	0
409	20240719	115700	32460172	494	494	494	494	0
410	20240719	115600	32460172	494	494	494	494	0
411	20240719	115500	32460172	494	494	494	494	0
412	20240719	115400	32460172	494	494	494	494	0
413	20240719	115300	32460172	494	494	494	494	0
414	20240719	115200	32460172	494	494	494	494	0
415	20240719	115100	32460172	494	494	494	494	0
416	20240719	115000	32460172	494	496	496	494	131
417	20240719	114900	32395456	494	494	494	494	0
418	20240719	114800	32395456	494	494	494	494	0
419	20240719	114700	32395456	494	494	494	494	23524
420	20240719	114600	20774600	494	494	494	494	0
421	20240719	114500	20774600	494	494	494	494	0
422	20240719	114400	20774600	494	494	494	494	0
423	20240719	114300	20774600	494	494	494	494	0
424	20240719	114200	20774600	494	494	494	494	0
425	20240719	114100	20774600	494	494	494	494	0
426	20240719	114000	20774600	494	494	494	494	1
427	20240719	113900	20774106	493	493	493	493	0
428	20240719	113800	20774106	493	493	493	493	0
429	20240719	113700	20774106	493	493	493	493	891
430	20240719	113600	20334843	494	494	494	494	0
431	20240719	113500	20334843	494	494	494	494	10
432	20240719	113400	20329903	494	493	494	493	2004
433	20240719	113300	19341927	494	494	494	494	0
434	20240719	113200	19341927	494	494	494	494	0
435	20240719	113100	19341927	494	494	494	494	0
436	20240719	113000	19341927	494	494	494	494	1
437	20240719	112900	19341433	494	494	494	494	0
438	20240719	112800	19341433	494	494	494	494	0
439	20240719	112700	19341433	494	494	494	494	0
440	20240719	112600	19341433	494	494	494	494	20
441	20240719	112500	19331553	494	494	494	494	0
442	20240719	112400	19331553	494	494	494	494	2309
443	20240719	112300	18190907	494	494	494	494	0
444	20240719	112200	18190907	494	494	494	494	0
445	20240719	112100	18190907	494	494	494	494	800
446	20240719	112000	17795707	495	495	495	495	1
447	20240719	111900	17795212	495	495	495	495	8
448	20240719	111800	17791252	494	494	494	494	100
449	20240719	111700	17741852	494	494	494	494	19
450	20240719	111600	17732466	495	495	495	495	0
451	20240719	111500	17732466	495	495	495	495	60
452	20240719	111400	17702766	495	495	495	495	0
453	20240719	111300	17702766	495	495	495	495	0
454	20240719	111200	17702766	495	495	495	495	0
455	20240719	111100	17702766	495	495	495	495	0
456	20240719	111000	17702766	495	495	495	495	201
457	20240719	110900	17603271	495	495	495	495	0
458	20240719	110800	17603271	495	495	495	495	12
459	20240719	110700	17597331	495	495	495	495	368
460	20240719	110600	17415171	496	496	496	496	0
461	20240719	110500	17415171	496	496	496	496	0
462	20240719	110400	17415171	496	496	496	496	0
463	20240719	110300	17415171	496	496	496	496	0
464	20240719	110200	17415171	496	496	496	496	0
465	20240719	110100	17415171	496	496	496	496	0
466	20240719	110000	17415171	496	496	496	496	1
467	20240719	105900	17414675	496	496	496	496	0
468	20240719	105800	17414675	496	496	496	496	0
469	20240719	105700	17414675	496	496	496	496	0
470	20240719	105600	17414675	496	496	496	496	0
471	20240719	105500	17414675	496	496	496	496	0
472	20240719	105400	17414675	496	496	496	496	3
473	20240719	105300	17413187	496	496	496	496	0
474	20240719	105200	17413187	496	496	496	496	6
475	20240719	105100	17410211	496	496	496	496	0
476	20240719	105000	17410211	496	496	496	496	1
477	20240719	104900	17409715	496	496	496	496	0
478	20240719	104800	17409715	496	496	496	496	5
479	20240719	104700	17407235	496	496	496	495	515
480	20240719	104600	17152295	496	496	496	496	4
481	20240719	104500	17150311	496	496	496	496	0
482	20240719	104400	17150311	496	496	496	496	150
483	20240719	104300	17075911	496	496	496	496	0
484	20240719	104200	17075911	496	496	496	496	0
485	20240719	104100	17075911	496	496	496	496	28
486	20240719	104000	17062023	497	497	497	497	3
487	20240719	103900	17060532	497	497	497	497	3
488	20240719	103800	17059041	497	497	497	497	12
489	20240719	103700	17053077	497	497	497	497	0
490	20240719	103600	17053077	497	497	497	497	63
491	20240719	103500	17021766	497	497	497	497	1
492	20240719	103400	17021269	497	497	497	497	0
493	20240719	103300	17021269	497	497	497	497	0
494	20240719	103200	17021269	497	497	497	497	0
495	20240719	103100	17021269	497	497	497	497	0
496	20240719	103000	17021269	497	497	497	497	1
497	20240719	102900	17020772	497	497	497	497	0
498	20240719	102800	17020772	497	497	497	497	0
499	20240719	102700	17020772	497	497	497	497	0
500	20240719	102600	17020772	497	497	497	497	0
501	20240719	102500	17020772	497	497	497	497	0
502	20240719	102400	17020772	497	497	497	497	0
503	20240719	102300	17020772	497	497	497	497	0
504	20240719	102200	17020772	497	497	497	497	0
505	20240719	102100	17020772	497	497	497	497	0
506	20240719	102000	17020772	497	497	497	497	8
507	20240719	101900	17016796	497	497	497	497	0
508	20240719	101800	17016796	497	496	497	496	106
509	20240719	101700	16964120	497	497	497	497	0
510	20240719	101600	16964120	497	497	497	497	0
511	20240719	101500	16964120	497	497	497	497	0
512	20240719	101400	16964120	497	497	497	497	0
513	20240719	101300	16964120	497	497	497	497	0
514	20240719	101200	16964120	497	497	497	497	0
515	20240719	101100	16964120	497	497	497	497	0
516	20240719	101000	16964120	497	497	497	497	132
517	20240719	100900	16898516	497	497	497	497	0
518	20240719	100800	16898516	497	497	497	497	450
519	20240719	100700	16674866	497	497	497	497	0
520	20240719	100600	16674866	497	497	497	497	0
521	20240719	100500	16674866	497	497	497	497	0
522	20240719	100400	16674866	497	497	497	497	26
523	20240719	100300	16661944	497	497	497	497	0
524	20240719	100200	16661944	497	497	497	497	3
525	20240719	100100	16660453	497	497	497	497	0
526	20240719	100000	16660453	497	497	497	497	1
527	20240719	095900	16659956	497	497	497	497	10
528	20240719	095800	16654986	497	497	497	497	0
529	20240719	095700	16654986	497	497	497	497	0
530	20240719	095600	16654986	497	497	497	497	0
531	20240719	095500	16654986	497	497	497	497	0
532	20240719	095400	16654986	497	497	497	497	0
533	20240719	095300	16654986	497	497	497	497	1
534	20240719	095200	16654489	497	497	497	497	0
535	20240719	095100	16654489	497	497	497	497	0
536	20240719	095000	16654489	497	497	497	497	1
537	20240719	094900	16653992	495	495	495	495	0
538	20240719	094800	16653992	495	495	495	495	0
539	20240719	094700	16653992	495	495	495	495	0
540	20240719	094600	16653992	495	495	495	495	0
541	20240719	094500	16653992	495	497	497	495	26
542	20240719	094400	16641120	497	497	497	497	2
543	20240719	094300	16640126	497	497	497	497	0
544	20240719	094200	16640126	497	497	497	497	3
545	20240719	094100	16638635	497	497	497	497	0
546	20240719	094000	16638635	497	497	497	497	121
547	20240719	093900	16578498	492	492	492	492	0
548	20240719	093800	16578498	492	492	492	492	0
549	20240719	093700	16578498	492	492	492	492	0
550	20240719	093600	16578498	492	492	492	492	0
551	20240719	093500	16578498	492	492	492	492	0
552	20240719	093400	16578498	492	495	495	492	12089
553	20240719	093300	10627634	498	498	498	498	0
554	20240719	093200	10627634	498	498	498	498	0
555	20240719	093100	10627634	498	498	498	498	0
556	20240719	093000	10627634	498	498	498	498	1
557	20240719	092900	10627136	498	498	498	498	0
558	20240719	092800	10627136	498	498	498	498	11
559	20240719	092700	10621658	498	498	498	498	0
560	20240719	092600	10621658	498	498	498	498	0
561	20240719	092500	10621658	498	498	498	498	1000
562	20240719	092400	10123658	499	499	499	499	0
563	20240719	092300	10123658	499	499	499	499	0
564	20240719	092200	10123658	499	499	499	499	0
565	20240719	092100	10123658	499	499	499	499	40
566	20240719	092000	10103698	499	499	499	499	1
567	20240719	091900	10103199	499	499	499	499	1039
568	20240719	091800	9584738	499	499	499	499	0
569	20240719	091700	9584738	499	499	499	499	0
570	20240719	091600	9584738	499	499	499	499	0
571	20240719	091500	9584738	499	499	499	499	0
572	20240719	091400	9584738	499	499	499	499	0
573	20240719	091300	9584738	499	499	499	499	100
574	20240719	091200	9534838	499	499	499	499	0
575	20240719	091100	9534838	499	499	499	499	1
576	20240719	091000	9534339	493	493	493	493	0
577	20240719	090900	9534339	493	493	493	493	958
578	20240719	090800	9062045	493	498	498	493	958
579	20240719	090700	8589746	497	493	497	493	9154
580	20240719	090600	4076820	493	495	495	493	5400
581	20240719	090500	1413387	495	495	495	495	0
582	20240719	090400	1413387	495	495	495	495	626
583	20240719	090300	1103517	500	500	500	500	0
584	20240719	090200	1103517	500	500	500	500	405
585	20240719	090100	901017	495	496	496	495	1600
586	20240719	090000	108624	496	496	496	496	219