KissMeData/005320/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184500	29037914	495	495	495	495	168
3	20240712	184400	29037914	495	495	495	495	0
4	20240712	184300	29037914	495	495	495	495	0
5	20240712	184200	29037914	495	495	495	495	0
6	20240712	184100	29037914	495	495	495	495	0
7	20240712	184000	29037914	495	495	495	495	0
8	20240712	183900	29037914	495	495	495	495	0
9	20240712	183800	29037914	495	495	495	495	0
10	20240712	183700	29037914	495	495	495	495	0
11	20240712	183600	29037914	495	495	495	495	0
12	20240712	183500	29037914	495	495	495	495	0
13	20240712	183400	29037914	495	495	495	495	0
14	20240712	183300	29037914	495	495	495	495	0
15	20240712	183200	29037914	495	495	495	495	0
16	20240712	183100	29037914	495	495	495	495	0
17	20240712	183000	29037914	495	495	495	495	0
18	20240712	182900	29037914	495	495	495	495	0
19	20240712	182800	29037914	495	495	495	495	0
20	20240712	182700	29037914	495	495	495	495	0
21	20240712	182600	29037914	495	495	495	495	0
22	20240712	182500	29037914	495	495	495	495	0
23	20240712	182400	29037914	495	495	495	495	0
24	20240712	182300	29037914	495	495	495	495	0
25	20240712	182200	29037914	495	495	495	495	0
26	20240712	182100	29037914	495	495	495	495	0
27	20240712	182000	29037914	495	495	495	495	0
28	20240712	181900	29037914	495	495	495	495	0
29	20240712	181800	29037914	495	495	495	495	0
30	20240712	181700	29037914	495	495	495	495	0
31	20240712	181600	29037914	495	495	495	495	0
32	20240712	181500	29037914	495	495	495	495	168
33	20240712	181400	29037914	495	495	495	495	0
34	20240712	181300	29037914	495	495	495	495	0
35	20240712	181200	29037914	495	495	495	495	0
36	20240712	181100	29037914	495	495	495	495	0
37	20240712	181000	29037914	495	495	495	495	0
38	20240712	180900	29037914	495	495	495	495	0
39	20240712	180800	29037914	495	495	495	495	0
40	20240712	180700	29037914	495	495	495	495	0
41	20240712	180600	29037914	495	495	495	495	0
42	20240712	180500	29037914	495	495	495	495	0
43	20240712	180400	29037914	495	495	495	495	0
44	20240712	180300	29037914	495	495	495	495	0
45	20240712	180200	29037914	495	495	495	495	0
46	20240712	180100	29037914	495	495	495	495	0
47	20240712	180000	29037914	495	495	495	495	0
48	20240712	175900	29037914	495	495	495	495	0
49	20240712	175800	29037914	495	495	495	495	0
50	20240712	175700	29037914	495	495	495	495	0
51	20240712	175600	29037914	495	495	495	495	0
52	20240712	175500	29037914	495	495	495	495	0
53	20240712	175400	29037914	495	495	495	495	0
54	20240712	175300	29037914	495	495	495	495	0
55	20240712	175200	29037914	495	495	495	495	0
56	20240712	175100	29037914	495	495	495	495	0
57	20240712	175000	29037914	495	495	495	495	0
58	20240712	174900	29037914	495	495	495	495	0
59	20240712	174800	29037914	495	495	495	495	0
60	20240712	174700	29037914	495	495	495	495	0
61	20240712	174600	29037914	495	495	495	495	0
62	20240712	174500	29037914	495	495	495	495	168
63	20240712	174400	29037914	495	495	495	495	0
64	20240712	174300	29037914	495	495	495	495	0
65	20240712	174200	29037914	495	495	495	495	0
66	20240712	174100	29037914	495	495	495	495	0
67	20240712	174000	29037914	495	495	495	495	0
68	20240712	173900	29037914	495	495	495	495	0
69	20240712	173800	29037914	495	495	495	495	0
70	20240712	173700	29037914	495	495	495	495	0
71	20240712	173600	29037914	495	495	495	495	0
72	20240712	173500	29037914	495	495	495	495	0
73	20240712	173400	29037914	495	495	495	495	0
74	20240712	173300	29037914	495	495	495	495	0
75	20240712	173200	29037914	495	495	495	495	0
76	20240712	173100	29037914	495	495	495	495	0
77	20240712	173000	29037914	495	495	495	495	0
78	20240712	172900	29037914	495	495	495	495	0
79	20240712	172800	29037914	495	495	495	495	0
80	20240712	172700	29037914	495	495	495	495	0
81	20240712	172600	29037914	495	495	495	495	0
82	20240712	172500	29037914	495	495	495	495	0
83	20240712	172400	29037914	495	495	495	495	0
84	20240712	172300	29037914	495	495	495	495	0
85	20240712	172200	29037914	495	495	495	495	0
86	20240712	172100	29037914	495	495	495	495	0
87	20240712	172000	29037914	495	495	495	495	0
88	20240712	171900	29037914	495	495	495	495	0
89	20240712	171800	29037914	495	495	495	495	0
90	20240712	171700	29037914	495	495	495	495	0
91	20240712	171600	29037914	495	495	495	495	0
92	20240712	171500	29037914	495	495	495	495	168
93	20240712	171400	29037914	495	495	495	495	0
94	20240712	171300	29037914	495	495	495	495	0
95	20240712	171200	29037914	495	495	495	495	0
96	20240712	171100	29037914	495	495	495	495	0
97	20240712	171000	29037914	495	495	495	495	0
98	20240712	170900	29037914	495	495	495	495	0
99	20240712	170800	29037914	495	495	495	495	0
100	20240712	170700	29037914	495	495	495	495	0
101	20240712	170600	29037914	495	495	495	495	0
102	20240712	170500	29037914	495	495	495	495	0
103	20240712	170400	29037914	495	495	495	495	0
104	20240712	170300	29037914	495	495	495	495	0
105	20240712	170200	29037914	495	495	495	495	0
106	20240712	170100	29037914	495	495	495	495	0
107	20240712	170000	29037914	495	495	495	495	0
108	20240712	165900	29037914	495	495	495	495	0
109	20240712	165800	29037914	495	495	495	495	0
110	20240712	165700	29037914	495	495	495	495	0
111	20240712	165600	29037914	495	495	495	495	0
112	20240712	165500	29037914	495	495	495	495	0
113	20240712	165400	29037914	495	495	495	495	0
114	20240712	165300	29037914	495	495	495	495	0
115	20240712	165200	29037914	495	495	495	495	0
116	20240712	165100	29037914	495	495	495	495	0
117	20240712	165000	29037914	495	495	495	495	0
118	20240712	164900	29037914	495	495	495	495	0
119	20240712	164800	29037914	495	495	495	495	0
120	20240712	164700	29037914	495	495	495	495	0
121	20240712	164600	29037914	495	495	495	495	0
122	20240712	164500	29037914	495	495	495	495	168
123	20240712	164400	29037914	495	495	495	495	0
124	20240712	164300	29037914	495	495	495	495	0
125	20240712	164200	29037914	495	495	495	495	0
126	20240712	164100	29037914	495	495	495	495	0
127	20240712	164000	29037914	495	495	495	495	0
128	20240712	163900	29037914	495	495	495	495	0
129	20240712	163800	29037914	495	495	495	495	0
130	20240712	163700	29037914	495	495	495	495	0
131	20240712	163600	29037914	495	495	495	495	0
132	20240712	163500	29037914	495	495	495	495	0
133	20240712	163400	29037914	495	495	495	495	0
134	20240712	163300	29037914	495	495	495	495	0
135	20240712	163200	29037914	495	495	495	495	0
136	20240712	163100	29037914	495	495	495	495	0
137	20240712	163000	29037914	495	495	495	495	0
138	20240712	162900	29037914	495	495	495	495	0
139	20240712	162800	29037914	495	495	495	495	0
140	20240712	162700	29037914	495	495	495	495	0
141	20240712	162600	29037914	495	495	495	495	0
142	20240712	162500	29037914	495	495	495	495	0
143	20240712	162400	29037914	495	495	495	495	0
144	20240712	162300	29037914	495	495	495	495	0
145	20240712	162200	29037914	495	495	495	495	0
146	20240712	162100	29037914	495	495	495	495	0
147	20240712	162000	29037914	495	495	495	495	0
148	20240712	161900	29037914	495	495	495	495	0
149	20240712	161800	29037914	495	495	495	495	0
150	20240712	161700	29037914	495	495	495	495	0
151	20240712	161600	29037914	495	495	495	495	0
152	20240712	161500	29037914	495	495	495	495	168
153	20240712	161400	29037914	495	495	495	495	0
154	20240712	161300	29037914	495	495	495	495	0
155	20240712	161200	29037914	495	495	495	495	0
156	20240712	161100	29037914	495	495	495	495	0
157	20240712	161000	29037914	495	495	495	495	0
158	20240712	160900	29037914	495	495	495	495	0
159	20240712	160800	29037914	495	495	495	495	0
160	20240712	160700	29037914	495	495	495	495	0
161	20240712	160600	29037914	495	495	495	495	0
162	20240712	160500	29037914	495	495	495	495	0
163	20240712	160400	29037914	495	495	495	495	0
164	20240712	160300	29037914	495	495	495	495	0
165	20240712	160200	29037914	495	495	495	495	0
166	20240712	160100	29037914	495	495	495	495	0
167	20240712	160000	29037914	495	495	495	495	0
168	20240712	155900	29037914	495	495	495	495	0
169	20240712	155800	29037914	495	495	495	495	0
170	20240712	155700	29037914	495	495	495	495	0
171	20240712	155600	29037914	495	495	495	495	0
172	20240712	155500	29037914	495	495	495	495	0
173	20240712	155400	29037914	495	495	495	495	0
174	20240712	155300	29037914	495	495	495	495	0
175	20240712	155200	29037914	495	495	495	495	0
176	20240712	155100	29037914	495	495	495	495	0
177	20240712	155000	29037914	495	495	495	495	0
178	20240712	154900	29037914	495	495	495	495	0
179	20240712	154800	29037914	495	495	495	495	0
180	20240712	154700	29037914	495	495	495	495	0
181	20240712	154600	29037914	495	495	495	495	0
182	20240712	154500	29037914	495	495	495	495	168
183	20240712	154400	29037914	495	495	495	495	0
184	20240712	154300	29037914	495	495	495	495	0
185	20240712	154200	29037914	495	495	495	495	0
186	20240712	154100	29037914	495	495	495	495	0
187	20240712	154000	29037914	495	495	495	495	0
188	20240712	153900	29037914	495	495	495	495	0
189	20240712	153800	29037914	495	495	495	495	0
190	20240712	153700	29037914	495	495	495	495	0
191	20240712	153600	29037914	495	495	495	495	0
192	20240712	153500	29037914	495	495	495	495	0
193	20240712	153400	29037914	495	495	495	495	0
194	20240712	153300	29037914	495	495	495	495	0
195	20240712	153200	29037914	495	495	495	495	0
196	20240712	153100	29037914	495	495	495	495	0
197	20240712	153000	29037914	495	495	495	495	168
198	20240712	152900	28954754	496	496	496	496	0
199	20240712	152800	28954754	496	496	496	496	0
200	20240712	152700	28954754	496	496	496	496	0
201	20240712	152600	28954754	496	496	496	496	0
202	20240712	152500	28954754	496	496	496	496	0
203	20240712	152400	28954754	496	496	496	496	0
204	20240712	152300	28954754	496	496	496	496	0
205	20240712	152200	28954754	496	496	496	496	0
206	20240712	152100	28954754	496	496	496	496	0
207	20240712	152000	28954754	496	496	496	496	0
208	20240712	151900	28954754	496	496	496	496	0
209	20240712	151800	28954754	496	496	496	496	0
210	20240712	151700	28954754	496	496	496	496	253
211	20240712	151600	28829266	495	495	495	495	0
212	20240712	151500	28829266	495	495	495	495	301
213	20240712	151400	28680271	496	496	496	496	0
214	20240712	151300	28680271	496	496	496	496	0
215	20240712	151200	28680271	496	496	496	496	0
216	20240712	151100	28680271	496	496	496	496	0
217	20240712	151000	28680271	496	496	496	496	1
218	20240712	150900	28679775	496	496	496	496	500
219	20240712	150800	28431775	496	496	496	496	3
220	20240712	150700	28430287	496	496	496	496	1
221	20240712	150600	28429791	496	496	496	496	0
222	20240712	150500	28429791	496	496	496	496	0
223	20240712	150400	28429791	496	496	496	496	43
224	20240712	150300	28408463	496	496	496	496	0
225	20240712	150200	28408463	496	496	496	496	0
226	20240712	150100	28408463	496	496	496	496	0
227	20240712	150000	28408463	496	496	496	496	82
228	20240712	145900	28367791	495	495	495	495	0
229	20240712	145800	28367791	495	495	495	495	0
230	20240712	145700	28367791	495	495	495	495	0
231	20240712	145600	28367791	495	495	495	495	0
232	20240712	145500	28367791	495	495	495	495	0
233	20240712	145400	28367791	495	495	495	495	4
234	20240712	145300	28365811	496	496	496	496	421
235	20240712	145200	28156995	496	496	496	496	0
236	20240712	145100	28156995	496	496	496	496	0
237	20240712	145000	28156995	496	496	496	496	1
238	20240712	144900	28156499	496	496	496	496	0
239	20240712	144800	28156499	496	496	496	496	97
240	20240712	144700	28108387	496	496	496	496	407
241	20240712	144600	27906515	496	496	496	496	0
242	20240712	144500	27906515	496	496	496	496	140
243	20240712	144400	27837075	496	496	496	496	312
244	20240712	144300	27682323	496	496	496	496	152
245	20240712	144200	27606931	496	496	496	496	1
246	20240712	144100	27606435	495	495	495	495	478
247	20240712	144000	27369825	495	496	496	495	102
248	20240712	143900	27319334	496	496	496	496	0
249	20240712	143800	27319334	496	496	496	496	32
250	20240712	143700	27303462	496	496	496	496	0
251	20240712	143600	27303462	496	496	496	496	0
252	20240712	143500	27303462	496	496	496	496	1
253	20240712	143400	27302966	495	495	495	495	1
254	20240712	143300	27302471	496	496	496	496	0
255	20240712	143200	27302471	496	496	496	496	26
256	20240712	143100	27289575	496	496	496	496	1
257	20240712	143000	27289079	495	495	495	495	1
258	20240712	142900	27288584	496	496	496	496	0
259	20240712	142800	27288584	496	496	496	496	0
260	20240712	142700	27288584	496	496	496	496	0
261	20240712	142600	27288584	496	496	496	496	0
262	20240712	142500	27288584	496	496	496	496	0
263	20240712	142400	27288584	496	495	496	495	1816
264	20240712	142300	26388320	495	495	495	495	0
265	20240712	142200	26388320	495	495	495	495	0
266	20240712	142100	26388320	495	495	495	495	0
267	20240712	142000	26388320	495	495	495	495	1
268	20240712	141900	26387825	494	494	494	494	0
269	20240712	141800	26387825	494	494	494	494	0
270	20240712	141700	26387825	494	494	494	494	0
271	20240712	141600	26387825	494	493	494	493	423
272	20240712	141500	26179063	494	494	494	494	0
273	20240712	141400	26179063	494	494	494	494	0
274	20240712	141300	26179063	494	494	494	494	0
275	20240712	141200	26179063	494	494	494	494	100
276	20240712	141100	26129663	493	493	493	493	0
277	20240712	141000	26129663	493	494	494	493	1593
278	20240712	140900	25344313	493	493	493	493	1081
279	20240712	140800	24811380	494	494	494	494	108
280	20240712	140700	24758028	494	494	494	494	10
281	20240712	140600	24753088	493	493	493	493	0
282	20240712	140500	24753088	493	493	493	493	0
283	20240712	140400	24753088	493	493	493	493	0
284	20240712	140300	24753088	493	494	494	493	252
285	20240712	140200	24628802	494	494	494	494	0
286	20240712	140100	24628802	494	494	494	494	100
287	20240712	140000	24579402	494	494	494	494	1
288	20240712	135900	24578908	494	494	494	494	7
289	20240712	135800	24575450	492	492	492	492	0
290	20240712	135700	24575450	492	492	492	492	1000
291	20240712	135600	24083450	492	492	492	492	70
292	20240712	135500	24049010	494	494	494	494	0
293	20240712	135400	24049010	494	494	494	494	0
294	20240712	135300	24049010	494	494	494	494	0
295	20240712	135200	24049010	494	494	494	494	0
296	20240712	135100	24049010	494	494	494	494	25
297	20240712	135000	24036660	494	494	494	494	1
298	20240712	134900	24036166	492	493	493	492	230
299	20240712	134800	23922980	493	493	493	493	3000
300	20240712	134700	22443980	494	494	494	494	10
301	20240712	134600	22439040	494	494	494	494	0
302	20240712	134500	22439040	494	494	494	494	0
303	20240712	134400	22439040	494	494	494	494	2
304	20240712	134300	22438052	494	494	494	494	1264
305	20240712	134200	21813636	495	495	495	495	0
306	20240712	134100	21813636	495	495	495	495	0
307	20240712	134000	21813636	495	495	495	495	1
308	20240712	133900	21813141	495	495	495	495	0
309	20240712	133800	21813141	495	495	495	495	0
310	20240712	133700	21813141	495	495	495	495	0
311	20240712	133600	21813141	495	495	495	495	246
312	20240712	133500	21691371	496	496	496	496	0
313	20240712	133400	21691371	496	496	496	496	0
314	20240712	133300	21691371	496	496	496	496	0
315	20240712	133200	21691371	496	496	496	496	0
316	20240712	133100	21691371	496	496	496	496	0
317	20240712	133000	21691371	496	496	496	496	1
318	20240712	132900	21690875	496	496	496	496	0
319	20240712	132800	21690875	496	496	496	496	0
320	20240712	132700	21690875	496	496	496	496	0
321	20240712	132600	21690875	496	496	496	496	0
322	20240712	132500	21690875	496	496	496	496	0
323	20240712	132400	21690875	496	496	496	496	0
324	20240712	132300	21690875	496	496	496	496	0
325	20240712	132200	21690875	496	496	496	496	0
326	20240712	132100	21690875	496	496	496	496	0
327	20240712	132000	21690875	496	496	496	496	1
328	20240712	131900	21690379	496	496	496	496	0
329	20240712	131800	21690379	496	496	496	496	0
330	20240712	131700	21690379	496	496	496	496	0
331	20240712	131600	21690379	496	496	496	496	0
332	20240712	131500	21690379	496	496	496	496	0
333	20240712	131400	21690379	496	496	496	496	0
334	20240712	131300	21690379	496	496	496	496	0
335	20240712	131200	21690379	496	496	496	496	3
336	20240712	131100	21688891	496	496	496	496	0
337	20240712	131000	21688891	496	496	496	496	1
338	20240712	130900	21688395	496	496	496	496	0
339	20240712	130800	21688395	496	496	496	496	10
340	20240712	130700	21683435	496	496	496	496	0
341	20240712	130600	21683435	496	496	496	496	0
342	20240712	130500	21683435	496	496	496	496	0
343	20240712	130400	21683435	496	496	496	496	0
344	20240712	130300	21683435	496	496	496	496	2025
345	20240712	130200	20679035	496	496	496	496	0
346	20240712	130100	20679035	496	496	496	496	12
347	20240712	130000	20673083	496	496	496	496	1
348	20240712	125900	20672587	496	496	496	496	0
349	20240712	125800	20672587	496	496	496	496	0
350	20240712	125700	20672587	496	496	496	496	0
351	20240712	125600	20672587	496	496	496	496	0
352	20240712	125500	20672587	496	496	496	496	0
353	20240712	125400	20672587	496	496	496	496	0
354	20240712	125300	20672587	496	496	496	496	0
355	20240712	125200	20672587	496	496	496	496	0
356	20240712	125100	20672587	496	496	496	496	0
357	20240712	125000	20672587	496	496	496	496	1
358	20240712	124900	20672091	496	496	496	496	0
359	20240712	124800	20672091	496	496	496	496	0
360	20240712	124700	20672091	496	496	496	496	0
361	20240712	124600	20672091	496	496	496	496	0
362	20240712	124500	20672091	496	496	496	496	0
363	20240712	124400	20672091	496	496	496	496	3
364	20240712	124300	20670603	496	496	496	496	0
365	20240712	124200	20670603	496	496	496	496	0
366	20240712	124100	20670603	496	496	496	496	0
367	20240712	124000	20670603	496	496	496	496	831
368	20240712	123900	20258427	495	495	495	495	19
369	20240712	123800	20249022	496	496	496	496	0
370	20240712	123700	20249022	496	496	496	496	0
371	20240712	123600	20249022	496	496	496	496	0
372	20240712	123500	20249022	496	496	496	496	0
373	20240712	123400	20249022	496	496	496	496	0
374	20240712	123300	20249022	496	496	496	496	50
375	20240712	123200	20224222	496	496	496	496	0
376	20240712	123100	20224222	496	496	496	496	0
377	20240712	123000	20224222	496	496	496	496	1
378	20240712	122900	20223726	496	496	496	496	0
379	20240712	122800	20223726	496	496	496	496	0
380	20240712	122700	20223726	496	496	496	496	0
381	20240712	122600	20223726	496	496	496	496	0
382	20240712	122500	20223726	496	496	496	496	0
383	20240712	122400	20223726	496	496	496	496	0
384	20240712	122300	20223726	496	496	496	496	0
385	20240712	122200	20223726	496	496	496	496	20
386	20240712	122100	20213806	496	496	496	496	0
387	20240712	122000	20213806	496	496	496	496	1
388	20240712	121900	20213310	496	496	496	496	0
389	20240712	121800	20213310	496	496	496	496	0
390	20240712	121700	20213310	496	496	496	496	0
391	20240712	121600	20213310	496	496	496	496	0
392	20240712	121500	20213310	496	496	496	496	0
393	20240712	121400	20213310	496	496	496	496	0
394	20240712	121300	20213310	496	496	496	496	0
395	20240712	121200	20213310	496	496	496	496	0
396	20240712	121100	20213310	496	496	496	496	200
397	20240712	121000	20114110	496	496	496	496	1
398	20240712	120900	20113614	495	495	495	495	0
399	20240712	120800	20113614	495	495	495	495	0
400	20240712	120700	20113614	495	495	495	495	0
401	20240712	120600	20113614	495	495	495	495	222
402	20240712	120500	20003724	495	495	495	495	0
403	20240712	120400	20003724	495	495	495	495	0
404	20240712	120300	20003724	495	495	495	495	0
405	20240712	120200	20003724	495	495	495	495	0
406	20240712	120100	20003724	495	495	495	495	0
407	20240712	120000	20003724	495	495	495	495	1
408	20240712	115900	20003229	495	495	495	495	0
409	20240712	115800	20003229	495	495	495	495	24
410	20240712	115700	19991349	495	495	495	495	0
411	20240712	115600	19991349	495	495	495	495	0
412	20240712	115500	19991349	495	495	495	495	0
413	20240712	115400	19991349	495	495	495	495	20
414	20240712	115300	19981449	495	495	495	495	0
415	20240712	115200	19981449	495	495	495	495	0
416	20240712	115100	19981449	495	495	495	495	1232
417	20240712	115000	19371609	495	495	495	495	1
418	20240712	114900	19371114	494	494	494	494	0
419	20240712	114800	19371114	494	494	494	494	0
420	20240712	114700	19371114	494	494	494	494	0
421	20240712	114600	19371114	494	494	494	494	0
422	20240712	114500	19371114	494	494	494	494	0
423	20240712	114400	19371114	494	494	494	494	0
424	20240712	114300	19371114	494	494	494	494	0
425	20240712	114200	19371114	494	494	494	494	0
426	20240712	114100	19371114	494	494	494	494	2800
427	20240712	114000	17987914	496	496	496	496	1
428	20240712	113900	17987418	496	496	496	496	0
429	20240712	113800	17987418	496	496	496	496	0
430	20240712	113700	17987418	496	496	496	496	0
431	20240712	113600	17987418	496	496	496	496	10
432	20240712	113500	17982458	496	496	496	496	0
433	20240712	113400	17982458	496	496	496	496	0
434	20240712	113300	17982458	496	496	496	496	0
435	20240712	113200	17982458	496	496	496	496	0
436	20240712	113100	17982458	496	496	496	496	0
437	20240712	113000	17982458	496	496	496	496	1
438	20240712	112900	17981962	495	495	495	495	392
439	20240712	112800	17787922	495	495	495	495	1
440	20240712	112700	17787427	495	495	495	495	7
441	20240712	112600	17783962	496	496	496	496	0
442	20240712	112500	17783962	496	496	496	496	0
443	20240712	112400	17783962	496	496	496	496	0
444	20240712	112300	17783962	496	496	496	496	0
445	20240712	112200	17783962	496	496	496	496	0
446	20240712	112100	17783962	496	496	496	496	0
447	20240712	112000	17783962	496	496	496	496	1
448	20240712	111900	17783466	496	496	496	496	0
449	20240712	111800	17783466	496	496	496	496	0
450	20240712	111700	17783466	496	496	496	496	1
451	20240712	111600	17782970	494	494	494	494	0
452	20240712	111500	17782970	494	494	494	494	0
453	20240712	111400	17782970	494	494	494	494	0
454	20240712	111300	17782970	494	494	494	494	0
455	20240712	111200	17782970	494	494	494	494	0
456	20240712	111100	17782970	494	494	494	494	0
457	20240712	111000	17782970	494	496	496	494	701
458	20240712	110900	17436522	496	496	496	496	0
459	20240712	110800	17436522	496	496	496	496	0
460	20240712	110700	17436522	496	496	496	496	32
461	20240712	110600	17420650	496	496	496	496	0
462	20240712	110500	17420650	496	496	496	496	0
463	20240712	110400	17420650	496	496	496	496	10
464	20240712	110300	17415690	496	496	496	496	0
465	20240712	110200	17415690	496	496	496	496	0
466	20240712	110100	17415690	496	496	496	496	2
467	20240712	110000	17414698	496	496	496	496	1
468	20240712	105900	17414202	496	496	496	496	0
469	20240712	105800	17414202	496	496	496	496	0
470	20240712	105700	17414202	496	496	496	496	0
471	20240712	105600	17414202	496	496	496	496	0
472	20240712	105500	17414202	496	496	496	496	1
473	20240712	105400	17413706	496	496	496	496	5
474	20240712	105300	17411226	496	496	496	496	0
475	20240712	105200	17411226	496	496	496	496	0
476	20240712	105100	17411226	496	496	496	496	0
477	20240712	105000	17411226	496	496	496	496	1
478	20240712	104900	17410730	496	496	496	496	0
479	20240712	104800	17410730	496	496	496	496	0
480	20240712	104700	17410730	496	496	496	496	0
481	20240712	104600	17410730	496	496	496	496	0
482	20240712	104500	17410730	496	496	496	496	0
483	20240712	104400	17410730	496	496	496	496	100
484	20240712	104300	17361130	496	496	496	496	0
485	20240712	104200	17361130	496	496	496	496	0
486	20240712	104100	17361130	496	496	496	496	0
487	20240712	104000	17361130	496	496	496	496	1
488	20240712	103900	17360634	494	494	494	494	0
489	20240712	103800	17360634	494	494	494	494	2
490	20240712	103700	17359646	496	496	496	496	0
491	20240712	103600	17359646	496	496	496	496	0
492	20240712	103500	17359646	496	496	496	496	0
493	20240712	103400	17359646	496	495	496	495	10
494	20240712	103300	17354694	495	495	495	495	30
495	20240712	103200	17339844	495	495	495	495	0
496	20240712	103100	17339844	495	495	495	495	0
497	20240712	103000	17339844	495	495	495	495	1
498	20240712	102900	17339349	495	495	495	495	0
499	20240712	102800	17339349	495	495	495	495	7
500	20240712	102700	17335884	496	496	496	496	0
501	20240712	102600	17335884	496	496	496	496	0
502	20240712	102500	17335884	496	496	496	496	0
503	20240712	102400	17335884	496	496	496	496	0
504	20240712	102300	17335884	496	496	496	496	0
505	20240712	102200	17335884	496	496	496	496	0
506	20240712	102100	17335884	496	496	496	496	0
507	20240712	102000	17335884	496	496	496	496	1
508	20240712	101900	17335388	496	496	496	496	0
509	20240712	101800	17335388	496	496	496	496	0
510	20240712	101700	17335388	496	496	496	496	0
511	20240712	101600	17335388	496	496	496	495	360
512	20240712	101500	17157128	496	496	496	496	0
513	20240712	101400	17157128	496	496	496	496	0
514	20240712	101300	17157128	496	496	496	496	0
515	20240712	101200	17157128	496	496	496	496	100
516	20240712	101100	17107528	496	496	496	496	0
517	20240712	101000	17107528	496	496	496	496	1
518	20240712	100900	17107032	496	496	496	496	0
519	20240712	100800	17107032	496	496	496	496	0
520	20240712	100700	17107032	496	496	496	496	0
521	20240712	100600	17107032	496	496	496	496	0
522	20240712	100500	17107032	496	496	496	496	18
523	20240712	100400	17098104	496	496	496	496	0
524	20240712	100300	17098104	496	496	496	496	0
525	20240712	100200	17098104	496	496	496	496	0
526	20240712	100100	17098104	496	496	496	496	0
527	20240712	100000	17098104	496	496	496	496	1
528	20240712	095900	17097608	496	496	496	496	1
529	20240712	095800	17097112	496	496	496	496	0
530	20240712	095700	17097112	496	496	496	496	0
531	20240712	095600	17097112	496	496	496	496	5
532	20240712	095500	17094632	496	496	496	496	0
533	20240712	095400	17094632	496	496	496	496	989
534	20240712	095300	16604088	496	496	496	496	2
535	20240712	095200	16603096	496	496	496	496	0
536	20240712	095100	16603096	496	496	496	496	25
537	20240712	095000	16590696	496	496	496	496	1
538	20240712	094900	16590200	496	496	496	496	0
539	20240712	094800	16590200	496	496	496	496	1702
540	20240712	094700	15746008	496	496	496	496	1032
541	20240712	094600	15234136	493	493	493	493	0
542	20240712	094500	15234136	493	496	496	493	7002
543	20240712	094400	11782144	496	496	496	496	1
544	20240712	094300	11781648	496	496	496	496	0
545	20240712	094200	11781648	496	496	496	496	0
546	20240712	094100	11781648	496	496	496	496	0
547	20240712	094000	11781648	496	496	496	496	1
548	20240712	093900	11781152	496	496	496	496	0
549	20240712	093800	11781152	496	496	496	496	0
550	20240712	093700	11781152	496	496	496	496	0
551	20240712	093600	11781152	496	496	496	496	0
552	20240712	093500	11781152	496	496	496	496	0
553	20240712	093400	11781152	496	496	496	496	3
554	20240712	093300	11779664	496	496	496	496	0
555	20240712	093200	11779664	496	496	496	496	0
556	20240712	093100	11779664	496	496	496	496	0
557	20240712	093000	11779664	496	496	496	496	1
558	20240712	092900	11779168	496	496	496	496	0
559	20240712	092800	11779168	496	496	496	496	0
560	20240712	092700	11779168	496	496	496	496	25
561	20240712	092600	11766768	493	493	493	493	0
562	20240712	092500	11766768	493	493	493	493	0
563	20240712	092400	11766768	493	494	494	493	2013
564	20240712	092300	10773358	493	493	493	493	0
565	20240712	092200	10773358	493	493	493	493	535
566	20240712	092100	10509603	496	496	496	496	0
567	20240712	092000	10509603	496	496	496	496	1
568	20240712	091900	10509107	493	493	493	493	0
569	20240712	091800	10509107	493	493	493	493	0
570	20240712	091700	10509107	493	493	493	493	0
571	20240712	091600	10509107	493	493	493	493	40
572	20240712	091500	10489387	493	494	494	493	8700
573	20240712	091400	6200280	494	494	494	494	0
574	20240712	091300	6200280	494	494	494	494	160
575	20240712	091200	6121240	494	494	494	494	3500
576	20240712	091100	4392240	494	494	494	494	2050
577	20240712	091000	3379540	494	495	495	494	1500
578	20240712	090900	2638538	495	495	495	495	1090
579	20240712	090800	2098988	495	495	495	495	0
580	20240712	090700	2098988	495	496	496	495	923
581	20240712	090600	1641760	496	496	496	496	0
582	20240712	090500	1641760	496	496	496	496	0
583	20240712	090400	1641760	496	496	496	496	0
584	20240712	090300	1641760	496	496	496	496	2372
585	20240712	090200	465248	496	496	496	496	200
586	20240712	090100	366048	496	496	496	496	0
587	20240712	090000	366048	496	496	496	496	738