KissMeData/035620/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192100	37739305	533	533	533	533	1143
3	20240709	192000	37739305	533	533	533	533	0
4	20240709	191900	37739305	533	533	533	533	0
5	20240709	191800	37739305	533	533	533	533	0
6	20240709	191700	37739305	533	533	533	533	0
7	20240709	191600	37739305	533	533	533	533	0
8	20240709	191500	37739305	533	533	533	533	0
9	20240709	191400	37739305	533	533	533	533	0
10	20240709	191300	37739305	533	533	533	533	0
11	20240709	191200	37739305	533	533	533	533	0
12	20240709	191100	37739305	533	533	533	533	0
13	20240709	191000	37739305	533	533	533	533	0
14	20240709	190900	37739305	533	533	533	533	0
15	20240709	190800	37739305	533	533	533	533	0
16	20240709	190700	37739305	533	533	533	533	0
17	20240709	190600	37739305	533	533	533	533	0
18	20240709	190500	37739305	533	533	533	533	0
19	20240709	190400	37739305	533	533	533	533	0
20	20240709	190300	37739305	533	533	533	533	0
21	20240709	190200	37739305	533	533	533	533	0
22	20240709	190100	37739305	533	533	533	533	0
23	20240709	190000	37739305	533	533	533	533	0
24	20240709	185900	37739305	533	533	533	533	0
25	20240709	185800	37739305	533	533	533	533	0
26	20240709	185700	37739305	533	533	533	533	0
27	20240709	185600	37739305	533	533	533	533	0
28	20240709	185500	37739305	533	533	533	533	0
29	20240709	185400	37739305	533	533	533	533	0
30	20240709	185300	37739305	533	533	533	533	0
31	20240709	185200	37739305	533	533	533	533	0
32	20240709	185100	37739305	533	533	533	533	1143
33	20240709	185000	37739305	533	533	533	533	0
34	20240709	184900	37739305	533	533	533	533	0
35	20240709	184800	37739305	533	533	533	533	0
36	20240709	184700	37739305	533	533	533	533	0
37	20240709	184600	37739305	533	533	533	533	0
38	20240709	184500	37739305	533	533	533	533	0
39	20240709	184400	37739305	533	533	533	533	0
40	20240709	184300	37739305	533	533	533	533	0
41	20240709	184200	37739305	533	533	533	533	0
42	20240709	184100	37739305	533	533	533	533	0
43	20240709	184000	37739305	533	533	533	533	0
44	20240709	183900	37739305	533	533	533	533	0
45	20240709	183800	37739305	533	533	533	533	0
46	20240709	183700	37739305	533	533	533	533	0
47	20240709	183600	37739305	533	533	533	533	0
48	20240709	183500	37739305	533	533	533	533	0
49	20240709	183400	37739305	533	533	533	533	0
50	20240709	183300	37739305	533	533	533	533	0
51	20240709	183200	37739305	533	533	533	533	0
52	20240709	183100	37739305	533	533	533	533	0
53	20240709	183000	37739305	533	533	533	533	0
54	20240709	182900	37739305	533	533	533	533	0
55	20240709	182800	37739305	533	533	533	533	0
56	20240709	182700	37739305	533	533	533	533	0
57	20240709	182600	37739305	533	533	533	533	0
58	20240709	182500	37739305	533	533	533	533	0
59	20240709	182400	37739305	533	533	533	533	0
60	20240709	182300	37739305	533	533	533	533	0
61	20240709	182200	37739305	533	533	533	533	0
62	20240709	182100	37739305	533	533	533	533	1143
63	20240709	182000	37739305	533	533	533	533	0
64	20240709	181900	37739305	533	533	533	533	0
65	20240709	181800	37739305	533	533	533	533	0
66	20240709	181700	37739305	533	533	533	533	0
67	20240709	181600	37739305	533	533	533	533	0
68	20240709	181500	37739305	533	533	533	533	0
69	20240709	181400	37739305	533	533	533	533	0
70	20240709	181300	37739305	533	533	533	533	0
71	20240709	181200	37739305	533	533	533	533	0
72	20240709	181100	37739305	533	533	533	533	0
73	20240709	181000	37739305	533	533	533	533	0
74	20240709	180900	37739305	533	533	533	533	0
75	20240709	180800	37739305	533	533	533	533	0
76	20240709	180700	37739305	533	533	533	533	0
77	20240709	180600	37739305	533	533	533	533	0
78	20240709	180500	37739305	533	533	533	533	0
79	20240709	180400	37739305	533	533	533	533	0
80	20240709	180300	37739305	533	533	533	533	0
81	20240709	180200	37739305	533	533	533	533	0
82	20240709	180100	37739305	533	533	533	533	0
83	20240709	180000	37739305	533	533	533	533	0
84	20240709	175900	37739305	533	533	533	533	0
85	20240709	175800	37739305	533	533	533	533	0
86	20240709	175700	37739305	533	533	533	533	0
87	20240709	175600	37739305	533	533	533	533	0
88	20240709	175500	37739305	533	533	533	533	0
89	20240709	175400	37739305	533	533	533	533	0
90	20240709	175300	37739305	533	533	533	533	0
91	20240709	175200	37739305	533	533	533	533	0
92	20240709	175100	37739305	533	533	533	533	1143
93	20240709	175000	37739305	533	533	533	533	0
94	20240709	174900	37739305	533	533	533	533	0
95	20240709	174800	37739305	533	533	533	533	0
96	20240709	174700	37739305	533	533	533	533	0
97	20240709	174600	37739305	533	533	533	533	0
98	20240709	174500	37739305	533	533	533	533	0
99	20240709	174400	37739305	533	533	533	533	0
100	20240709	174300	37739305	533	533	533	533	0
101	20240709	174200	37739305	533	533	533	533	0
102	20240709	174100	37739305	533	533	533	533	0
103	20240709	174000	37739305	533	533	533	533	0
104	20240709	173900	37739305	533	533	533	533	0
105	20240709	173800	37739305	533	533	533	533	0
106	20240709	173700	37739305	533	533	533	533	0
107	20240709	173600	37739305	533	533	533	533	0
108	20240709	173500	37739305	533	533	533	533	0
109	20240709	173400	37739305	533	533	533	533	0
110	20240709	173300	37739305	533	533	533	533	0
111	20240709	173200	37739305	533	533	533	533	0
112	20240709	173100	37739305	533	533	533	533	0
113	20240709	173000	37739305	533	533	533	533	0
114	20240709	172900	37739305	533	533	533	533	0
115	20240709	172800	37739305	533	533	533	533	0
116	20240709	172700	37739305	533	533	533	533	0
117	20240709	172600	37739305	533	533	533	533	0
118	20240709	172500	37739305	533	533	533	533	0
119	20240709	172400	37739305	533	533	533	533	0
120	20240709	172300	37739305	533	533	533	533	0
121	20240709	172200	37739305	533	533	533	533	0
122	20240709	172100	37739305	533	533	533	533	1143
123	20240709	172000	37739305	533	533	533	533	0
124	20240709	171900	37739305	533	533	533	533	0
125	20240709	171800	37739305	533	533	533	533	0
126	20240709	171700	37739305	533	533	533	533	0
127	20240709	171600	37739305	533	533	533	533	0
128	20240709	171500	37739305	533	533	533	533	0
129	20240709	171400	37739305	533	533	533	533	0
130	20240709	171300	37739305	533	533	533	533	0
131	20240709	171200	37739305	533	533	533	533	0
132	20240709	171100	37739305	533	533	533	533	0
133	20240709	171000	37739305	533	533	533	533	0
134	20240709	170900	37739305	533	533	533	533	0
135	20240709	170800	37739305	533	533	533	533	0
136	20240709	170700	37739305	533	533	533	533	0
137	20240709	170600	37739305	533	533	533	533	0
138	20240709	170500	37739305	533	533	533	533	0
139	20240709	170400	37739305	533	533	533	533	0
140	20240709	170300	37739305	533	533	533	533	0
141	20240709	170200	37739305	533	533	533	533	0
142	20240709	170100	37739305	533	533	533	533	0
143	20240709	170000	37739305	533	533	533	533	0
144	20240709	165900	37739305	533	533	533	533	0
145	20240709	165800	37739305	533	533	533	533	0
146	20240709	165700	37739305	533	533	533	533	0
147	20240709	165600	37739305	533	533	533	533	0
148	20240709	165500	37739305	533	533	533	533	0
149	20240709	165400	37739305	533	533	533	533	0
150	20240709	165300	37739305	533	533	533	533	0
151	20240709	165200	37739305	533	533	533	533	0
152	20240709	165100	37739305	533	533	533	533	1143
153	20240709	165000	37739305	533	533	533	533	0
154	20240709	164900	37739305	533	533	533	533	0
155	20240709	164800	37739305	533	533	533	533	0
156	20240709	164700	37739305	533	533	533	533	0
157	20240709	164600	37739305	533	533	533	533	0
158	20240709	164500	37739305	533	533	533	533	0
159	20240709	164400	37739305	533	533	533	533	0
160	20240709	164300	37739305	533	533	533	533	0
161	20240709	164200	37739305	533	533	533	533	0
162	20240709	164100	37739305	533	533	533	533	0
163	20240709	164000	37739305	533	533	533	533	0
164	20240709	163900	37739305	533	533	533	533	0
165	20240709	163800	37739305	533	533	533	533	0
166	20240709	163700	37739305	533	533	533	533	0
167	20240709	163600	37739305	533	533	533	533	0
168	20240709	163500	37739305	533	533	533	533	0
169	20240709	163400	37739305	533	533	533	533	0
170	20240709	163300	37739305	533	533	533	533	0
171	20240709	163200	37739305	533	533	533	533	0
172	20240709	163100	37739305	533	533	533	533	0
173	20240709	163000	37739305	533	533	533	533	0
174	20240709	162900	37739305	533	533	533	533	0
175	20240709	162800	37739305	533	533	533	533	0
176	20240709	162700	37739305	533	533	533	533	0
177	20240709	162600	37739305	533	533	533	533	0
178	20240709	162500	37739305	533	533	533	533	0
179	20240709	162400	37739305	533	533	533	533	0
180	20240709	162300	37739305	533	533	533	533	0
181	20240709	162200	37739305	533	533	533	533	0
182	20240709	162100	37739305	533	533	533	533	1143
183	20240709	162000	37739305	533	533	533	533	0
184	20240709	161900	37739305	533	533	533	533	0
185	20240709	161800	37739305	533	533	533	533	0
186	20240709	161700	37739305	533	533	533	533	0
187	20240709	161600	37739305	533	533	533	533	0
188	20240709	161500	37739305	533	533	533	533	0
189	20240709	161400	37739305	533	533	533	533	0
190	20240709	161300	37739305	533	533	533	533	0
191	20240709	161200	37739305	533	533	533	533	0
192	20240709	161100	37739305	533	533	533	533	0
193	20240709	161000	37739305	533	533	533	533	0
194	20240709	160900	37739305	533	533	533	533	0
195	20240709	160800	37739305	533	533	533	533	0
196	20240709	160700	37739305	533	533	533	533	0
197	20240709	160600	37739305	533	533	533	533	0
198	20240709	160500	37739305	533	533	533	533	0
199	20240709	160400	37739305	533	533	533	533	0
200	20240709	160300	37739305	533	533	533	533	0
201	20240709	160200	37739305	533	533	533	533	0
202	20240709	160100	37739305	533	533	533	533	0
203	20240709	160000	37739305	533	533	533	533	0
204	20240709	155900	37739305	533	533	533	533	0
205	20240709	155800	37739305	533	533	533	533	0
206	20240709	155700	37739305	533	533	533	533	0
207	20240709	155600	37739305	533	533	533	533	0
208	20240709	155500	37739305	533	533	533	533	0
209	20240709	155400	37739305	533	533	533	533	0
210	20240709	155300	37739305	533	533	533	533	0
211	20240709	155200	37739305	533	533	533	533	0
212	20240709	155100	37739305	533	533	533	533	1143
213	20240709	155000	37739305	533	533	533	533	0
214	20240709	154900	37739305	533	533	533	533	0
215	20240709	154800	37739305	533	533	533	533	0
216	20240709	154700	37739305	533	533	533	533	0
217	20240709	154600	37739305	533	533	533	533	0
218	20240709	154500	37739305	533	533	533	533	0
219	20240709	154400	37739305	533	533	533	533	0
220	20240709	154300	37739305	533	533	533	533	0
221	20240709	154200	37739305	533	533	533	533	0
222	20240709	154100	37739305	533	533	533	533	0
223	20240709	154000	37739305	533	533	533	533	0
224	20240709	153900	37739305	533	533	533	533	0
225	20240709	153800	37739305	533	533	533	533	0
226	20240709	153700	37739305	533	533	533	533	0
227	20240709	153600	37739305	533	533	533	533	0
228	20240709	153500	37739305	533	533	533	533	0
229	20240709	153400	37739305	533	533	533	533	0
230	20240709	153300	37739305	533	533	533	533	0
231	20240709	153200	37739305	533	533	533	533	0
232	20240709	153100	37739305	533	533	533	533	0
233	20240709	153000	37739305	533	533	533	533	1143
234	20240709	152900	37130086	534	534	534	534	0
235	20240709	152800	37130086	534	534	534	534	0
236	20240709	152700	37130086	534	534	534	534	0
237	20240709	152600	37130086	534	534	534	534	0
238	20240709	152500	37130086	534	534	534	534	0
239	20240709	152400	37130086	534	534	534	534	0
240	20240709	152300	37130086	534	534	534	534	0
241	20240709	152200	37130086	534	534	534	534	0
242	20240709	152100	37130086	534	534	534	534	0
243	20240709	152000	37130086	534	534	534	534	0
244	20240709	151900	37130086	534	534	534	534	0
245	20240709	151800	37130086	534	534	534	534	100
246	20240709	151700	37076686	534	534	534	534	121
247	20240709	151600	37012072	534	534	534	534	0
248	20240709	151500	37012072	534	534	534	534	0
249	20240709	151400	37012072	534	534	534	534	0
250	20240709	151300	37012072	534	534	534	534	16
251	20240709	151200	37003528	534	534	534	534	0
252	20240709	151100	37003528	534	534	534	534	8
253	20240709	151000	36999256	533	533	533	533	0
254	20240709	150900	36999256	533	533	533	533	9
255	20240709	150800	36994459	534	534	534	534	0
256	20240709	150700	36994459	534	534	534	534	45
257	20240709	150600	36970429	534	534	534	534	0
258	20240709	150500	36970429	534	534	534	534	0
259	20240709	150400	36970429	534	534	534	534	0
260	20240709	150300	36970429	534	534	534	534	10
261	20240709	150200	36965089	534	533	534	533	93
262	20240709	150100	36915519	532	532	532	532	30
263	20240709	150000	36899559	533	533	533	533	8
264	20240709	145900	36895295	534	534	534	534	0
265	20240709	145800	36895295	534	533	534	533	8
266	20240709	145700	36891030	533	533	533	533	2
267	20240709	145600	36889964	534	534	534	534	0
268	20240709	145500	36889964	534	534	534	534	0
269	20240709	145400	36889964	534	534	534	534	0
270	20240709	145300	36889964	534	534	534	534	0
271	20240709	145200	36889964	534	534	534	534	2
272	20240709	145100	36888896	534	534	534	534	0
273	20240709	145000	36888896	534	534	534	534	9
274	20240709	144900	36884090	534	534	534	534	0
275	20240709	144800	36884090	534	534	534	534	0
276	20240709	144700	36884090	534	534	534	534	0
277	20240709	144600	36884090	534	534	534	534	10
278	20240709	144500	36878750	534	534	534	534	0
279	20240709	144400	36878750	534	534	534	534	0
280	20240709	144300	36878750	534	534	534	534	0
281	20240709	144200	36878750	534	534	534	534	0
282	20240709	144100	36878750	534	534	534	534	0
283	20240709	144000	36878750	534	534	534	534	20
284	20240709	143900	36868070	534	534	534	534	0
285	20240709	143800	36868070	534	533	534	533	5
286	20240709	143700	36865403	534	533	534	533	10
287	20240709	143600	36860072	533	534	534	533	2
288	20240709	143500	36859005	533	533	533	533	0
289	20240709	143400	36859005	533	533	533	533	10
290	20240709	143300	36853675	534	534	534	534	5
291	20240709	143200	36851005	534	534	534	534	39
292	20240709	143100	36830179	534	533	534	533	120
293	20240709	143000	36766218	533	533	533	533	0
294	20240709	142900	36766218	533	533	533	533	6
295	20240709	142800	36763020	532	532	532	532	0
296	20240709	142700	36763020	532	532	532	532	20
297	20240709	142600	36752380	533	533	533	533	0
298	20240709	142500	36752380	533	533	533	533	663
299	20240709	142400	36399001	533	532	533	532	1001
300	20240709	142300	35866468	533	533	533	533	0
301	20240709	142200	35866468	533	533	533	533	0
302	20240709	142100	35866468	533	533	533	533	0
303	20240709	142000	35866468	533	533	533	533	0
304	20240709	141900	35866468	533	533	533	533	6
305	20240709	141800	35863270	533	533	533	533	0
306	20240709	141700	35863270	533	533	533	533	1
307	20240709	141600	35862737	533	533	533	533	0
308	20240709	141500	35862737	533	533	533	533	0
309	20240709	141400	35862737	533	533	533	533	0
310	20240709	141300	35862737	533	533	533	533	0
311	20240709	141200	35862737	533	533	533	533	0
312	20240709	141100	35862737	533	533	533	533	0
313	20240709	141000	35862737	533	533	533	533	1
314	20240709	140900	35862204	529	529	529	529	1
315	20240709	140800	35861675	529	529	529	529	0
316	20240709	140700	35861675	529	532	532	529	874
317	20240709	140600	35398827	532	532	532	532	0
318	20240709	140500	35398827	532	532	532	532	2
319	20240709	140400	35397763	532	532	532	532	2
320	20240709	140300	35396699	533	533	533	533	0
321	20240709	140200	35396699	533	533	533	533	0
322	20240709	140100	35396699	533	533	533	533	0
323	20240709	140000	35396699	533	533	533	533	0
324	20240709	135900	35396699	533	533	533	533	0
325	20240709	135800	35396699	533	533	533	533	0
326	20240709	135700	35396699	533	533	533	533	0
327	20240709	135600	35396699	533	533	533	533	0
328	20240709	135500	35396699	533	533	533	533	0
329	20240709	135400	35396699	533	533	533	533	0
330	20240709	135300	35396699	533	533	533	533	0
331	20240709	135200	35396699	533	533	533	533	0
332	20240709	135100	35396699	533	533	533	533	0
333	20240709	135000	35396699	533	533	533	533	18
334	20240709	134900	35387105	533	533	533	533	0
335	20240709	134800	35387105	533	533	533	533	0
336	20240709	134700	35387105	533	533	533	533	0
337	20240709	134600	35387105	533	533	533	533	0
338	20240709	134500	35387105	533	533	533	533	0
339	20240709	134400	35387105	533	533	533	533	0
340	20240709	134300	35387105	533	533	533	533	0
341	20240709	134200	35387105	533	533	533	533	100
342	20240709	134100	35333805	533	533	533	533	0
343	20240709	134000	35333805	533	533	533	533	0
344	20240709	133900	35333805	533	533	533	533	0
345	20240709	133800	35333805	533	533	533	533	0
346	20240709	133700	35333805	533	533	533	533	0
347	20240709	133600	35333805	533	533	533	533	1
348	20240709	133500	35333272	533	533	533	533	0
349	20240709	133400	35333272	533	533	533	533	0
350	20240709	133300	35333272	533	533	533	533	0
351	20240709	133200	35333272	533	533	533	533	0
352	20240709	133100	35333272	533	533	533	533	0
353	20240709	133000	35333272	533	533	533	533	0
354	20240709	132900	35333272	533	533	533	533	0
355	20240709	132800	35333272	533	533	533	533	0
356	20240709	132700	35333272	533	533	533	533	0
357	20240709	132600	35333272	533	533	533	533	0
358	20240709	132500	35333272	533	533	533	533	0
359	20240709	132400	35333272	533	533	533	533	0
360	20240709	132300	35333272	533	533	533	533	0
361	20240709	132200	35333272	533	533	533	533	0
362	20240709	132100	35333272	533	533	533	533	0
363	20240709	132000	35333272	533	533	533	533	0
364	20240709	131900	35333272	533	533	533	533	0
365	20240709	131800	35333272	533	533	533	533	0
366	20240709	131700	35333272	533	533	533	533	0
367	20240709	131600	35333272	533	533	533	533	0
368	20240709	131500	35333272	533	533	533	533	0
369	20240709	131400	35333272	533	533	533	533	0
370	20240709	131300	35333272	533	533	533	533	0
371	20240709	131200	35333272	533	533	533	533	1
372	20240709	131100	35332739	533	533	533	533	0
373	20240709	131000	35332739	533	533	533	533	0
374	20240709	130900	35332739	533	533	533	533	0
375	20240709	130800	35332739	533	533	533	533	0
376	20240709	130700	35332739	533	533	533	533	0
377	20240709	130600	35332739	533	533	533	533	0
378	20240709	130500	35332739	533	533	533	533	0
379	20240709	130400	35332739	533	533	533	533	0
380	20240709	130300	35332739	533	533	533	533	0
381	20240709	130200	35332739	533	533	533	533	495
382	20240709	130100	35068904	533	533	533	533	0
383	20240709	130000	35068904	533	533	533	533	5
384	20240709	125900	35066239	533	533	533	533	0
385	20240709	125800	35066239	533	533	533	533	0
386	20240709	125700	35066239	533	533	533	533	1
387	20240709	125600	35065706	532	532	532	532	6
388	20240709	125500	35062514	532	532	532	532	1
389	20240709	125400	35061982	532	532	532	532	0
390	20240709	125300	35061982	532	532	532	532	0
391	20240709	125200	35061982	532	532	532	532	385
392	20240709	125100	34857162	531	532	532	531	584
393	20240709	125000	34547008	533	533	533	533	0
394	20240709	124900	34547008	533	533	533	533	0
395	20240709	124800	34547008	533	533	533	533	0
396	20240709	124700	34547008	533	533	533	533	0
397	20240709	124600	34547008	533	533	533	533	0
398	20240709	124500	34547008	533	533	533	533	0
399	20240709	124400	34547008	533	533	533	533	0
400	20240709	124300	34547008	533	533	533	533	1
401	20240709	124200	34546475	533	533	533	533	0
402	20240709	124100	34546475	533	533	533	533	0
403	20240709	124000	34546475	533	533	533	533	200
404	20240709	123900	34439875	533	533	533	533	0
405	20240709	123800	34439875	533	533	533	533	0
406	20240709	123700	34439875	533	533	533	533	0
407	20240709	123600	34439875	533	533	533	533	0
408	20240709	123500	34439875	533	533	533	533	0
409	20240709	123400	34439875	533	533	533	533	0
410	20240709	123300	34439875	533	533	533	533	0
411	20240709	123200	34439875	533	533	533	533	0
412	20240709	123100	34439875	533	533	533	533	0
413	20240709	123000	34439875	533	533	533	533	0
414	20240709	122900	34439875	533	533	533	533	0
415	20240709	122800	34439875	533	533	533	533	0
416	20240709	122700	34439875	533	533	533	533	2155
417	20240709	122600	33291260	534	534	534	534	0
418	20240709	122500	33291260	534	534	534	534	0
419	20240709	122400	33291260	534	534	534	534	0
420	20240709	122300	33291260	534	534	534	534	0
421	20240709	122200	33291260	534	534	534	534	0
422	20240709	122100	33291260	534	534	534	534	0
423	20240709	122000	33291260	534	534	534	534	0
424	20240709	121900	33291260	534	534	534	534	0
425	20240709	121800	33291260	534	533	534	533	151
426	20240709	121700	33210776	534	534	534	534	0
427	20240709	121600	33210776	534	534	534	534	0
428	20240709	121500	33210776	534	534	534	534	0
429	20240709	121400	33210776	534	534	534	534	0
430	20240709	121300	33210776	534	534	534	534	0
431	20240709	121200	33210776	534	534	534	534	0
432	20240709	121100	33210776	534	534	534	534	20
433	20240709	121000	33200096	534	534	534	534	0
434	20240709	120900	33200096	534	534	534	534	20
435	20240709	120800	33189416	534	534	534	534	0
436	20240709	120700	33189416	534	534	534	534	15
437	20240709	120600	33181406	534	534	534	534	0
438	20240709	120500	33181406	534	534	534	534	88
439	20240709	120400	33134414	533	533	533	533	0
440	20240709	120300	33134414	533	533	533	533	3
441	20240709	120200	33132815	533	533	533	533	0
442	20240709	120100	33132815	533	533	533	533	0
443	20240709	120000	33132815	533	533	533	533	3
444	20240709	115900	33131216	534	534	534	534	0
445	20240709	115800	33131216	534	534	534	534	0
446	20240709	115700	33131216	534	534	534	534	0
447	20240709	115600	33131216	534	534	534	534	39
448	20240709	115500	33110390	534	534	534	534	0
449	20240709	115400	33110390	534	534	534	534	18
450	20240709	115300	33100778	534	534	534	534	0
451	20240709	115200	33100778	534	534	534	534	14
452	20240709	115100	33093302	534	534	534	534	0
453	20240709	115000	33093302	534	534	534	534	0
454	20240709	114900	33093302	534	534	534	534	0
455	20240709	114800	33093302	534	534	534	534	0
456	20240709	114700	33093302	534	535	535	534	24
457	20240709	114600	33080466	535	535	535	535	0
458	20240709	114500	33080466	535	535	535	535	0
459	20240709	114400	33080466	535	535	535	535	0
460	20240709	114300	33080466	535	535	535	535	0
461	20240709	114200	33080466	535	535	535	535	0
462	20240709	114100	33080466	535	535	535	535	20
463	20240709	114000	33069766	535	535	535	535	5
464	20240709	113900	33067091	535	535	535	535	5
465	20240709	113800	33064416	535	535	535	535	0
466	20240709	113700	33064416	535	535	535	535	0
467	20240709	113600	33064416	535	535	535	535	15
468	20240709	113500	33056391	535	535	535	535	437
469	20240709	113400	32822596	540	536	540	536	635
470	20240709	113300	32479766	536	536	536	536	2
471	20240709	113200	32478694	537	538	538	537	2
472	20240709	113100	32477619	539	539	539	539	1
473	20240709	113000	32477080	540	534	540	534	556
474	20240709	112900	32176996	532	532	532	532	0
475	20240709	112800	32176996	532	532	532	532	0
476	20240709	112700	32176996	532	535	535	532	30
477	20240709	112600	32160976	531	531	531	531	0
478	20240709	112500	32160976	531	539	539	531	17
479	20240709	112400	32151821	540	530	540	530	23981
480	20240709	112300	19263160	530	530	530	530	1
481	20240709	112200	19262630	530	530	530	530	0
482	20240709	112100	19262630	530	530	530	530	0
483	20240709	112000	19262630	530	530	530	530	0
484	20240709	111900	19262630	530	530	530	530	1
485	20240709	111800	19262100	530	530	530	530	0
486	20240709	111700	19262100	530	530	530	530	0
487	20240709	111600	19262100	530	530	530	530	2097
488	20240709	111500	18150690	530	527	530	527	13308
489	20240709	111400	11134518	527	527	527	527	0
490	20240709	111300	11134518	527	527	527	527	0
491	20240709	111200	11134518	527	527	527	527	0
492	20240709	111100	11134518	527	527	527	527	20
493	20240709	111000	11123978	526	526	526	526	0
494	20240709	110900	11123978	526	526	526	526	21
495	20240709	110800	11112932	524	526	526	524	2068
496	20240709	110700	10029199	527	527	527	527	1
497	20240709	110600	10028672	526	526	526	526	50
498	20240709	110500	10002372	526	526	526	526	1
499	20240709	110400	10001846	523	523	523	523	0
500	20240709	110300	10001846	523	523	523	523	0
501	20240709	110200	10001846	523	523	523	523	0
502	20240709	110100	10001846	523	523	523	523	0
503	20240709	110000	10001846	523	523	523	523	0
504	20240709	105900	10001846	523	527	527	523	4562
505	20240709	105800	7610956	527	527	527	527	0
506	20240709	105700	7610956	527	527	527	527	0
507	20240709	105600	7610956	527	527	527	527	20
508	20240709	105500	7600416	526	526	526	526	0
509	20240709	105400	7600416	526	526	526	526	1
510	20240709	105300	7599890	527	527	527	527	0
511	20240709	105200	7599890	527	527	527	527	0
512	20240709	105100	7599890	527	527	527	527	20
513	20240709	105000	7589350	527	527	527	527	0
514	20240709	104900	7589350	527	527	527	527	0
515	20240709	104800	7589350	527	527	527	527	20
516	20240709	104700	7578810	526	526	526	526	0
517	20240709	104600	7578810	526	526	526	526	0
518	20240709	104500	7578810	526	526	526	526	100
519	20240709	104400	7526210	526	526	526	526	78
520	20240709	104300	7485182	526	526	526	526	50
521	20240709	104200	7458882	527	527	527	527	0
522	20240709	104100	7458882	527	527	527	527	20
523	20240709	104000	7448342	526	526	526	526	50
524	20240709	103900	7422042	526	526	527	526	172
525	20240709	103800	7331569	526	527	527	526	70
526	20240709	103700	7294699	527	527	527	527	20
527	20240709	103600	7284159	527	527	527	527	0
528	20240709	103500	7284159	527	527	527	527	0
529	20240709	103400	7284159	527	527	527	527	0
530	20240709	103300	7284159	527	527	527	527	0
531	20240709	103200	7284159	527	527	527	527	0
532	20240709	103100	7284159	527	527	527	527	20
533	20240709	103000	7273619	527	527	527	527	0
534	20240709	102900	7273619	527	527	527	527	0
535	20240709	102800	7273619	527	527	527	527	0
536	20240709	102700	7273619	527	527	527	527	0
537	20240709	102600	7273619	527	527	527	527	20
538	20240709	102500	7263079	527	527	527	527	0
539	20240709	102400	7263079	527	527	527	527	0
540	20240709	102300	7263079	527	527	527	527	0
541	20240709	102200	7263079	527	527	527	527	40
542	20240709	102100	7241999	527	527	527	527	0
543	20240709	102000	7241999	527	527	527	527	0
544	20240709	101900	7241999	527	527	527	527	0
545	20240709	101800	7241999	527	527	527	527	0
546	20240709	101700	7241999	527	527	527	527	0
547	20240709	101600	7241999	527	527	527	527	12
548	20240709	101500	7235675	527	527	527	527	4
549	20240709	101400	7233567	526	526	526	526	0
550	20240709	101300	7233567	526	527	527	526	60
551	20240709	101200	7201967	526	526	526	526	0
552	20240709	101100	7201967	526	526	526	526	0
553	20240709	101000	7201967	526	526	526	526	0
554	20240709	100900	7201967	526	526	526	526	0
555	20240709	100800	7201967	526	526	526	526	2
556	20240709	100700	7200915	527	527	527	527	100
557	20240709	100600	7148215	527	527	527	527	0
558	20240709	100500	7148215	527	527	527	527	0
559	20240709	100400	7148215	527	527	527	527	1005
560	20240709	100300	6618580	527	527	527	527	0
561	20240709	100200	6618580	527	527	527	527	0
562	20240709	100100	6618580	527	527	527	527	21
563	20240709	100000	6607513	527	527	527	527	1000
564	20240709	095900	6080513	527	527	527	527	1
565	20240709	095800	6079986	527	527	527	527	0
566	20240709	095700	6079986	527	527	527	527	2
567	20240709	095600	6078932	527	527	527	527	0
568	20240709	095500	6078932	527	527	527	527	3
569	20240709	095400	6077351	526	526	526	526	0
570	20240709	095300	6077351	526	526	526	526	0
571	20240709	095200	6077351	526	526	526	526	0
572	20240709	095100	6077351	526	526	526	526	1
573	20240709	095000	6076825	526	526	526	526	1
574	20240709	094900	6076299	526	526	526	526	1
575	20240709	094800	6075773	526	526	526	526	0
576	20240709	094700	6075773	526	525	526	525	3000
577	20240709	094600	4499138	525	525	525	525	41
578	20240709	094500	4477613	525	525	525	525	1
579	20240709	094400	4477088	525	525	525	525	100
580	20240709	094300	4424588	523	523	523	523	0
581	20240709	094200	4424588	523	523	523	523	6
582	20240709	094100	4421450	525	525	525	525	0
583	20240709	094000	4421450	525	525	525	525	0
584	20240709	093900	4421450	525	525	525	525	0
585	20240709	093800	4421450	525	525	525	525	1
586	20240709	093700	4420925	524	524	524	524	0
587	20240709	093600	4420925	524	524	525	524	61
588	20240709	093500	4388960	524	524	524	524	0
589	20240709	093400	4388960	524	524	524	524	0
590	20240709	093300	4388960	524	524	524	524	0
591	20240709	093200	4388960	524	524	524	524	0
592	20240709	093100	4388960	524	524	524	524	20
593	20240709	093000	4378480	524	524	524	524	0
594	20240709	092900	4378480	524	524	524	524	40
595	20240709	092800	4357520	523	523	523	523	0
596	20240709	092700	4357520	523	523	523	523	0
597	20240709	092600	4357520	523	523	523	523	0
598	20240709	092500	4357520	523	523	523	523	0
599	20240709	092400	4357520	523	523	523	523	0
600	20240709	092300	4357520	523	523	523	523	0
601	20240709	092200	4357520	523	523	523	523	0
602	20240709	092100	4357520	523	523	523	523	0
603	20240709	092000	4357520	523	524	524	523	476
604	20240709	091900	4108359	524	524	524	524	200
605	20240709	091800	4003559	525	525	525	525	1
606	20240709	091700	4003034	525	525	525	525	1
607	20240709	091600	4002509	525	525	525	525	1
608	20240709	091500	4001984	525	525	525	525	0
609	20240709	091400	4001984	525	525	525	525	0
610	20240709	091300	4001984	525	525	525	525	0
611	20240709	091200	4001984	525	525	525	525	5
612	20240709	091100	3999359	525	525	525	525	2
613	20240709	091000	3998309	524	524	524	524	98
614	20240709	090900	3946957	524	524	524	524	0
615	20240709	090800	3946957	524	524	524	524	2
616	20240709	090700	3945909	524	524	524	524	308
617	20240709	090600	3784517	523	523	523	523	0
618	20240709	090500	3784517	523	524	524	523	575
619	20240709	090400	3483791	524	524	524	524	1
620	20240709	090300	3483267	524	525	525	523	1622
621	20240709	090200	2634954	525	525	525	525	1
622	20240709	090100	2634429	523	524	524	523	4916
623	20240709	090000	63360	528	528	528	528	120