KissMeData/004870/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184300	78339368	533	533	533	533	730
3	20240719	184200	78339368	533	533	533	533	0
4	20240719	184100	78339368	533	533	533	533	0
5	20240719	184000	78339368	533	533	533	533	0
6	20240719	183900	78339368	533	533	533	533	0
7	20240719	183800	78339368	533	533	533	533	0
8	20240719	183700	78339368	533	533	533	533	0
9	20240719	183600	78339368	533	533	533	533	0
10	20240719	183500	78339368	533	533	533	533	0
11	20240719	183400	78339368	533	533	533	533	0
12	20240719	183300	78339368	533	533	533	533	0
13	20240719	183200	78339368	533	533	533	533	0
14	20240719	183100	78339368	533	533	533	533	0
15	20240719	183000	78339368	533	533	533	533	0
16	20240719	182900	78339368	533	533	533	533	0
17	20240719	182800	78339368	533	533	533	533	0
18	20240719	182700	78339368	533	533	533	533	0
19	20240719	182600	78339368	533	533	533	533	0
20	20240719	182500	78339368	533	533	533	533	0
21	20240719	182400	78339368	533	533	533	533	0
22	20240719	182300	78339368	533	533	533	533	0
23	20240719	182200	78339368	533	533	533	533	0
24	20240719	182100	78339368	533	533	533	533	0
25	20240719	182000	78339368	533	533	533	533	0
26	20240719	181900	78339368	533	533	533	533	0
27	20240719	181800	78339368	533	533	533	533	0
28	20240719	181700	78339368	533	533	533	533	0
29	20240719	181600	78339368	533	533	533	533	0
30	20240719	181500	78339368	533	533	533	533	0
31	20240719	181400	78339368	533	533	533	533	0
32	20240719	181300	78339368	533	533	533	533	730
33	20240719	181200	78339368	533	533	533	533	0
34	20240719	181100	78339368	533	533	533	533	0
35	20240719	181000	78339368	533	533	533	533	0
36	20240719	180900	78339368	533	533	533	533	0
37	20240719	180800	78339368	533	533	533	533	0
38	20240719	180700	78339368	533	533	533	533	0
39	20240719	180600	78339368	533	533	533	533	0
40	20240719	180500	78339368	533	533	533	533	0
41	20240719	180400	78339368	533	533	533	533	0
42	20240719	180300	78339368	533	533	533	533	0
43	20240719	180200	78339368	533	533	533	533	0
44	20240719	180100	78339368	533	533	533	533	0
45	20240719	180000	78339368	533	533	533	533	0
46	20240719	175900	78339368	533	533	533	533	0
47	20240719	175800	78339368	533	533	533	533	0
48	20240719	175700	78339368	533	533	533	533	0
49	20240719	175600	78339368	533	533	533	533	0
50	20240719	175500	78339368	533	533	533	533	0
51	20240719	175400	78339368	533	533	533	533	0
52	20240719	175300	78339368	533	533	533	533	0
53	20240719	175200	78339368	533	533	533	533	0
54	20240719	175100	78339368	533	533	533	533	0
55	20240719	175000	78339368	533	533	533	533	0
56	20240719	174900	78339368	533	533	533	533	0
57	20240719	174800	78339368	533	533	533	533	0
58	20240719	174700	78339368	533	533	533	533	0
59	20240719	174600	78339368	533	533	533	533	0
60	20240719	174500	78339368	533	533	533	533	0
61	20240719	174400	78339368	533	533	533	533	0
62	20240719	174300	78339368	533	533	533	533	730
63	20240719	174200	78339368	533	533	533	533	0
64	20240719	174100	78339368	533	533	533	533	0
65	20240719	174000	78339368	533	533	533	533	0
66	20240719	173900	78339368	533	533	533	533	0
67	20240719	173800	78339368	533	533	533	533	0
68	20240719	173700	78339368	533	533	533	533	0
69	20240719	173600	78339368	533	533	533	533	0
70	20240719	173500	78339368	533	533	533	533	0
71	20240719	173400	78339368	533	533	533	533	0
72	20240719	173300	78339368	533	533	533	533	0
73	20240719	173200	78339368	533	533	533	533	0
74	20240719	173100	78339368	533	533	533	533	0
75	20240719	173000	78339368	533	533	533	533	0
76	20240719	172900	78339368	533	533	533	533	0
77	20240719	172800	78339368	533	533	533	533	0
78	20240719	172700	78339368	533	533	533	533	0
79	20240719	172600	78339368	533	533	533	533	0
80	20240719	172500	78339368	533	533	533	533	0
81	20240719	172400	78339368	533	533	533	533	0
82	20240719	172300	78339368	533	533	533	533	0
83	20240719	172200	78339368	533	533	533	533	0
84	20240719	172100	78339368	533	533	533	533	0
85	20240719	172000	78339368	533	533	533	533	0
86	20240719	171900	78339368	533	533	533	533	0
87	20240719	171800	78339368	533	533	533	533	0
88	20240719	171700	78339368	533	533	533	533	0
89	20240719	171600	78339368	533	533	533	533	0
90	20240719	171500	78339368	533	533	533	533	0
91	20240719	171400	78339368	533	533	533	533	0
92	20240719	171300	78339368	533	533	533	533	730
93	20240719	171200	78339368	533	533	533	533	0
94	20240719	171100	78339368	533	533	533	533	0
95	20240719	171000	78339368	533	533	533	533	0
96	20240719	170900	78339368	533	533	533	533	0
97	20240719	170800	78339368	533	533	533	533	0
98	20240719	170700	78339368	533	533	533	533	0
99	20240719	170600	78339368	533	533	533	533	0
100	20240719	170500	78339368	533	533	533	533	0
101	20240719	170400	78339368	533	533	533	533	0
102	20240719	170300	78339368	533	533	533	533	0
103	20240719	170200	78339368	533	533	533	533	0
104	20240719	170100	78339368	533	533	533	533	0
105	20240719	170000	78339368	533	533	533	533	0
106	20240719	165900	78339368	533	533	533	533	0
107	20240719	165800	78339368	533	533	533	533	0
108	20240719	165700	78339368	533	533	533	533	0
109	20240719	165600	78339368	533	533	533	533	0
110	20240719	165500	78339368	533	533	533	533	0
111	20240719	165400	78339368	533	533	533	533	0
112	20240719	165300	78339368	533	533	533	533	0
113	20240719	165200	78339368	533	533	533	533	0
114	20240719	165100	78339368	533	533	533	533	0
115	20240719	165000	78339368	533	533	533	533	0
116	20240719	164900	78339368	533	533	533	533	0
117	20240719	164800	78339368	533	533	533	533	0
118	20240719	164700	78339368	533	533	533	533	0
119	20240719	164600	78339368	533	533	533	533	0
120	20240719	164500	78339368	533	533	533	533	0
121	20240719	164400	78339368	533	533	533	533	0
122	20240719	164300	78339368	533	533	533	533	730
123	20240719	164200	78339368	533	533	533	533	0
124	20240719	164100	78339368	533	533	533	533	0
125	20240719	164000	78339368	533	533	533	533	0
126	20240719	163900	78339368	533	533	533	533	0
127	20240719	163800	78339368	533	533	533	533	0
128	20240719	163700	78339368	533	533	533	533	0
129	20240719	163600	78339368	533	533	533	533	0
130	20240719	163500	78339368	533	533	533	533	0
131	20240719	163400	78339368	533	533	533	533	0
132	20240719	163300	78339368	533	533	533	533	0
133	20240719	163200	78339368	533	533	533	533	0
134	20240719	163100	78339368	533	533	533	533	0
135	20240719	163000	78339368	533	533	533	533	0
136	20240719	162900	78339368	533	533	533	533	0
137	20240719	162800	78339368	533	533	533	533	0
138	20240719	162700	78339368	533	533	533	533	0
139	20240719	162600	78339368	533	533	533	533	0
140	20240719	162500	78339368	533	533	533	533	0
141	20240719	162400	78339368	533	533	533	533	0
142	20240719	162300	78339368	533	533	533	533	0
143	20240719	162200	78339368	533	533	533	533	0
144	20240719	162100	78339368	533	533	533	533	0
145	20240719	162000	78339368	533	533	533	533	0
146	20240719	161900	78339368	533	533	533	533	0
147	20240719	161800	78339368	533	533	533	533	0
148	20240719	161700	78339368	533	533	533	533	0
149	20240719	161600	78339368	533	533	533	533	0
150	20240719	161500	78339368	533	533	533	533	0
151	20240719	161400	78339368	533	533	533	533	0
152	20240719	161300	78339368	533	533	533	533	730
153	20240719	161200	78339368	533	533	533	533	0
154	20240719	161100	78339368	533	533	533	533	0
155	20240719	161000	78339368	533	533	533	533	0
156	20240719	160900	78339368	533	533	533	533	0
157	20240719	160800	78339368	533	533	533	533	0
158	20240719	160700	78339368	533	533	533	533	0
159	20240719	160600	78339368	533	533	533	533	0
160	20240719	160500	78339368	533	533	533	533	0
161	20240719	160400	78339368	533	533	533	533	0
162	20240719	160300	78339368	533	533	533	533	0
163	20240719	160200	78339368	533	533	533	533	0
164	20240719	160100	78339368	533	533	533	533	0
165	20240719	160000	78339368	533	533	533	533	0
166	20240719	155900	78339368	533	533	533	533	0
167	20240719	155800	78339368	533	533	533	533	0
168	20240719	155700	78339368	533	533	533	533	0
169	20240719	155600	78339368	533	533	533	533	0
170	20240719	155500	78339368	533	533	533	533	0
171	20240719	155400	78339368	533	533	533	533	0
172	20240719	155300	78339368	533	533	533	533	0
173	20240719	155200	78339368	533	533	533	533	0
174	20240719	155100	78339368	533	533	533	533	0
175	20240719	155000	78339368	533	533	533	533	0
176	20240719	154900	78339368	533	533	533	533	0
177	20240719	154800	78339368	533	533	533	533	0
178	20240719	154700	78339368	533	533	533	533	0
179	20240719	154600	78339368	533	533	533	533	0
180	20240719	154500	78339368	533	533	533	533	0
181	20240719	154400	78339368	533	533	533	533	0
182	20240719	154300	78339368	533	533	533	533	730
183	20240719	154200	78339368	533	533	533	533	0
184	20240719	154100	78339368	533	533	533	533	0
185	20240719	154000	78339368	533	533	533	533	0
186	20240719	153900	78339368	533	533	533	533	0
187	20240719	153800	78339368	533	533	533	533	0
188	20240719	153700	78339368	533	533	533	533	0
189	20240719	153600	78339368	533	533	533	533	0
190	20240719	153500	78339368	533	533	533	533	0
191	20240719	153400	78339368	533	533	533	533	0
192	20240719	153300	78339368	533	533	533	533	0
193	20240719	153200	78339368	533	533	533	533	0
194	20240719	153100	78339368	533	533	533	533	0
195	20240719	153000	78339368	533	533	533	533	730
196	20240719	152900	77950278	533	533	533	533	0
197	20240719	152800	77950278	533	533	533	533	0
198	20240719	152700	77950278	533	533	533	533	0
199	20240719	152600	77950278	533	533	533	533	0
200	20240719	152500	77950278	533	533	533	533	0
201	20240719	152400	77950278	533	533	533	533	0
202	20240719	152300	77950278	533	533	533	533	0
203	20240719	152200	77950278	533	533	533	533	0
204	20240719	152100	77950278	533	533	533	533	0
205	20240719	152000	77950278	533	533	533	533	0
206	20240719	151900	77950278	533	534	534	533	2345
207	20240719	151800	76700373	534	534	534	534	517
208	20240719	151700	76424295	534	534	534	534	0
209	20240719	151600	76424295	534	534	534	534	120
210	20240719	151500	76360215	537	537	537	537	0
211	20240719	151400	76360215	537	537	537	537	65
212	20240719	151300	76325310	537	535	537	535	53
213	20240719	151200	76296895	535	535	535	535	17
214	20240719	151100	76287800	536	536	536	536	0
215	20240719	151000	76287800	536	536	536	536	0
216	20240719	150900	76287800	536	536	536	536	0
217	20240719	150800	76287800	536	536	536	536	0
218	20240719	150700	76287800	536	536	536	536	0
219	20240719	150600	76287800	536	536	536	536	0
220	20240719	150500	76287800	536	536	536	536	7
221	20240719	150400	76284048	537	537	537	537	0
222	20240719	150300	76284048	537	537	537	537	0
223	20240719	150200	76284048	537	537	537	537	1
224	20240719	150100	76283511	533	533	533	533	0
225	20240719	150000	76283511	533	533	533	533	0
226	20240719	145900	76283511	533	533	533	533	0
227	20240719	145800	76283511	533	533	533	533	0
228	20240719	145700	76283511	533	533	533	533	0
229	20240719	145600	76283511	533	533	533	533	0
230	20240719	145500	76283511	533	536	536	533	164
231	20240719	145400	76195961	537	537	537	537	0
232	20240719	145300	76195961	537	537	537	537	0
233	20240719	145200	76195961	537	537	537	537	0
234	20240719	145100	76195961	537	537	537	537	0
235	20240719	145000	76195961	537	537	537	537	7
236	20240719	144900	76192202	537	537	537	537	10
237	20240719	144800	76186832	537	537	537	537	10
238	20240719	144700	76181462	533	533	533	533	0
239	20240719	144600	76181462	533	533	533	533	0
240	20240719	144500	76181462	533	533	533	533	0
241	20240719	144400	76181462	533	534	534	533	1080
242	20240719	144300	75605622	537	537	537	537	0
243	20240719	144200	75605622	537	537	537	537	0
244	20240719	144100	75605622	537	537	537	537	0
245	20240719	144000	75605622	537	537	537	537	0
246	20240719	143900	75605622	537	537	537	537	36
247	20240719	143800	75586290	537	537	537	537	60
248	20240719	143700	75554070	537	537	537	537	0
249	20240719	143600	75554070	537	537	537	537	0
250	20240719	143500	75554070	537	537	537	537	500
251	20240719	143400	75285570	537	537	537	537	0
252	20240719	143300	75285570	537	537	537	537	0
253	20240719	143200	75285570	537	537	537	537	0
254	20240719	143100	75285570	537	537	537	537	0
255	20240719	143000	75285570	537	537	537	537	0
256	20240719	142900	75285570	537	537	537	537	52
257	20240719	142800	75257646	537	537	537	537	20
258	20240719	142700	75246906	537	537	537	537	1
259	20240719	142600	75246369	533	533	533	533	0
260	20240719	142500	75246369	533	533	533	533	0
261	20240719	142400	75246369	533	533	533	533	0
262	20240719	142300	75246369	533	533	533	533	0
263	20240719	142200	75246369	533	533	533	533	0
264	20240719	142100	75246369	533	533	533	533	0
265	20240719	142000	75246369	533	533	533	533	200
266	20240719	141900	75139769	532	532	532	532	2999
267	20240719	141800	73544301	533	538	538	533	2592
268	20240719	141700	72162760	533	534	534	533	12277
269	20240719	141600	65618304	535	535	535	535	215
270	20240719	141500	65503279	536	536	536	536	0
271	20240719	141400	65503279	536	536	536	536	855
272	20240719	141300	65044999	536	536	536	536	50
273	20240719	141200	65018199	537	537	537	537	0
274	20240719	141100	65018199	537	537	537	537	0
275	20240719	141000	65018199	537	537	537	537	24
276	20240719	140900	65005311	538	538	538	538	0
277	20240719	140800	65005311	538	538	538	538	0
278	20240719	140700	65005311	538	538	538	538	0
279	20240719	140600	65005311	538	538	538	538	0
280	20240719	140500	65005311	538	538	538	538	0
281	20240719	140400	65005311	538	538	538	538	0
282	20240719	140300	65005311	538	538	538	538	0
283	20240719	140200	65005311	538	538	538	538	0
284	20240719	140100	65005311	538	538	538	538	0
285	20240719	140000	65005311	538	538	538	538	0
286	20240719	135900	65005311	538	538	538	538	0
287	20240719	135800	65005311	538	538	538	538	0
288	20240719	135700	65005311	538	538	538	538	0
289	20240719	135600	65005311	538	538	538	538	0
290	20240719	135500	65005311	538	538	538	538	0
291	20240719	135400	65005311	538	538	538	538	0
292	20240719	135300	65005311	538	538	538	538	0
293	20240719	135200	65005311	538	538	538	538	0
294	20240719	135100	65005311	538	538	538	538	0
295	20240719	135000	65005311	538	538	538	538	0
296	20240719	134900	65005311	538	538	538	538	0
297	20240719	134800	65005311	538	538	538	538	80
298	20240719	134700	64962271	538	536	538	536	10066
299	20240719	134600	59548625	537	537	537	537	0
300	20240719	134500	59548625	537	537	537	537	0
301	20240719	134400	59548625	537	537	537	537	0
302	20240719	134300	59548625	537	537	537	537	0
303	20240719	134200	59548625	537	537	537	537	1
304	20240719	134100	59548088	538	538	538	538	0
305	20240719	134000	59548088	538	538	538	538	0
306	20240719	133900	59548088	538	538	538	538	0
307	20240719	133800	59548088	538	538	538	538	6
308	20240719	133700	59544860	539	539	539	539	2
309	20240719	133600	59543782	538	538	538	538	0
310	20240719	133500	59543782	538	538	538	538	0
311	20240719	133400	59543782	538	538	538	538	0
312	20240719	133300	59543782	538	538	538	538	0
313	20240719	133200	59543782	538	538	538	538	0
314	20240719	133100	59543782	538	538	538	538	0
315	20240719	133000	59543782	538	538	538	538	0
316	20240719	132900	59543782	538	538	538	538	0
317	20240719	132800	59543782	538	538	538	538	0
318	20240719	132700	59543782	538	538	538	538	0
319	20240719	132600	59543782	538	538	538	538	1
320	20240719	132500	59543244	536	536	536	536	0
321	20240719	132400	59543244	536	536	536	536	99
322	20240719	132300	59490180	539	539	539	539	0
323	20240719	132200	59490180	539	539	539	539	0
324	20240719	132100	59490180	539	539	539	539	0
325	20240719	132000	59490180	539	539	539	539	50
326	20240719	131900	59463230	539	539	539	539	0
327	20240719	131800	59463230	539	539	539	539	0
328	20240719	131700	59463230	539	539	539	539	76
329	20240719	131600	59422266	539	539	539	539	16
330	20240719	131500	59413642	536	536	536	536	0
331	20240719	131400	59413642	536	536	536	536	0
332	20240719	131300	59413642	536	536	536	536	0
333	20240719	131200	59413642	536	536	536	536	0
334	20240719	131100	59413642	536	536	536	536	0
335	20240719	131000	59413642	536	536	536	536	0
336	20240719	130900	59413642	536	536	536	536	0
337	20240719	130800	59413642	536	538	538	536	2746
338	20240719	130700	57939637	539	539	539	539	0
339	20240719	130600	57939637	539	539	539	539	0
340	20240719	130500	57939637	539	539	539	539	0
341	20240719	130400	57939637	539	539	539	539	0
342	20240719	130300	57939637	539	539	539	539	0
343	20240719	130200	57939637	539	539	539	539	0
344	20240719	130100	57939637	539	539	539	539	0
345	20240719	130000	57939637	539	539	539	539	0
346	20240719	125900	57939637	539	539	539	539	0
347	20240719	125800	57939637	539	539	539	539	0
348	20240719	125700	57939637	539	539	539	539	0
349	20240719	125600	57939637	539	539	539	539	0
350	20240719	125500	57939637	539	539	539	539	10
351	20240719	125400	57934247	539	539	539	539	0
352	20240719	125300	57934247	539	539	539	539	0
353	20240719	125200	57934247	539	539	539	539	0
354	20240719	125100	57934247	539	539	539	539	0
355	20240719	125000	57934247	539	539	539	539	0
356	20240719	124900	57934247	539	539	539	539	0
357	20240719	124800	57934247	539	539	539	539	72
358	20240719	124700	57895439	539	539	539	539	36
359	20240719	124600	57876035	539	539	539	539	0
360	20240719	124500	57876035	539	539	539	539	3
361	20240719	124400	57874418	539	539	539	539	0
362	20240719	124300	57874418	539	539	539	539	0
363	20240719	124200	57874418	539	539	539	539	4602
364	20240719	124100	55393940	540	540	540	540	0
365	20240719	124000	55393940	540	540	540	540	0
366	20240719	123900	55393940	540	540	540	540	0
367	20240719	123800	55393940	540	540	540	540	0
368	20240719	123700	55393940	540	540	540	540	0
369	20240719	123600	55393940	540	540	540	540	0
370	20240719	123500	55393940	540	540	540	540	0
371	20240719	123400	55393940	540	540	540	540	20
372	20240719	123300	55383140	540	540	540	540	0
373	20240719	123200	55383140	540	540	540	540	0
374	20240719	123100	55383140	540	540	540	540	0
375	20240719	123000	55383140	540	540	540	540	980
376	20240719	122900	54853940	540	540	540	540	0
377	20240719	122800	54853940	540	540	540	540	1303
378	20240719	122700	54150320	539	539	539	539	0
379	20240719	122600	54150320	539	539	539	539	0
380	20240719	122500	54150320	539	539	539	539	0
381	20240719	122400	54150320	539	539	539	539	0
382	20240719	122300	54150320	539	539	539	539	0
383	20240719	122200	54150320	539	539	539	539	100
384	20240719	122100	54096420	539	539	539	539	200
385	20240719	122000	53988620	539	539	539	539	90
386	20240719	121900	53940110	540	540	540	540	0
387	20240719	121800	53940110	540	540	540	540	0
388	20240719	121700	53940110	540	540	540	540	0
389	20240719	121600	53940110	540	540	540	540	0
390	20240719	121500	53940110	540	540	540	540	0
391	20240719	121400	53940110	540	540	540	540	0
392	20240719	121300	53940110	540	540	540	540	0
393	20240719	121200	53940110	540	540	540	540	0
394	20240719	121100	53940110	540	540	540	540	0
395	20240719	121000	53940110	540	540	540	540	44
396	20240719	120900	53916350	540	540	540	540	44
397	20240719	120800	53892590	539	539	539	539	0
398	20240719	120700	53892590	539	539	539	539	379
399	20240719	120600	53688309	539	539	539	539	0
400	20240719	120500	53688309	539	539	539	539	0
401	20240719	120400	53688309	539	539	539	539	0
402	20240719	120300	53688309	539	539	539	539	0
403	20240719	120200	53688309	539	539	539	539	0
404	20240719	120100	53688309	539	539	539	539	9
405	20240719	120000	53683458	539	539	539	539	0
406	20240719	115900	53683458	539	539	539	539	72
407	20240719	115800	53644650	539	539	539	539	68
408	20240719	115700	53607998	539	539	539	539	1369
409	20240719	115600	52870107	537	537	537	537	0
410	20240719	115500	52870107	537	537	537	537	0
411	20240719	115400	52870107	537	537	537	537	0
412	20240719	115300	52870107	537	537	537	537	0
413	20240719	115200	52870107	537	537	537	537	0
414	20240719	115100	52870107	537	537	537	537	0
415	20240719	115000	52870107	537	537	537	537	0
416	20240719	114900	52870107	537	537	537	537	0
417	20240719	114800	52870107	537	537	537	537	0
418	20240719	114700	52870107	537	537	537	537	0
419	20240719	114600	52870107	537	537	537	537	0
420	20240719	114500	52870107	537	537	537	537	2
421	20240719	114400	52869033	539	539	539	539	0
422	20240719	114300	52869033	539	539	539	539	0
423	20240719	114200	52869033	539	539	539	539	0
424	20240719	114100	52869033	539	539	539	539	0
425	20240719	114000	52869033	539	539	539	539	0
426	20240719	113900	52869033	539	539	539	539	0
427	20240719	113800	52869033	539	539	539	539	0
428	20240719	113700	52869033	539	539	539	539	0
429	20240719	113600	52869033	539	539	539	539	1
430	20240719	113500	52868494	536	536	536	536	0
431	20240719	113400	52868494	536	536	536	536	0
432	20240719	113300	52868494	536	536	536	536	0
433	20240719	113200	52868494	536	539	539	536	43233
434	20240719	113100	29645046	539	539	539	539	0
435	20240719	113000	29645046	539	539	539	539	0
436	20240719	112900	29645046	539	539	539	539	0
437	20240719	112800	29645046	539	539	539	539	0
438	20240719	112700	29645046	539	539	539	539	0
439	20240719	112600	29645046	539	539	539	539	0
440	20240719	112500	29645046	539	539	539	539	0
441	20240719	112400	29645046	539	539	539	539	0
442	20240719	112300	29645046	539	539	539	539	0
443	20240719	112200	29645046	539	539	539	539	10
444	20240719	112100	29639656	539	539	539	539	0
445	20240719	112000	29639656	539	539	539	539	0
446	20240719	111900	29639656	539	539	539	539	0
447	20240719	111800	29639656	539	539	539	539	401
448	20240719	111700	29423517	539	539	539	539	190
449	20240719	111600	29321107	539	539	539	539	1819
450	20240719	111500	28340666	538	538	538	538	0
451	20240719	111400	28340666	538	538	538	538	2500
452	20240719	111300	26995666	539	539	539	539	0
453	20240719	111200	26995666	539	539	539	539	0
454	20240719	111100	26995666	539	539	539	539	924
455	20240719	111000	26497630	539	539	539	539	0
456	20240719	110900	26497630	539	539	539	539	0
457	20240719	110800	26497630	539	539	539	539	0
458	20240719	110700	26497630	539	539	539	539	0
459	20240719	110600	26497630	539	539	539	539	0
460	20240719	110500	26497630	539	540	540	539	5003
461	20240719	110400	23801012	540	540	540	540	0
462	20240719	110300	23801012	540	540	540	540	0
463	20240719	110200	23801012	540	540	540	540	0
464	20240719	110100	23801012	540	540	540	540	0
465	20240719	110000	23801012	540	540	540	540	0
466	20240719	105900	23801012	540	540	540	540	0
467	20240719	105800	23801012	540	540	540	540	0
468	20240719	105700	23801012	540	540	540	540	2000
469	20240719	105600	22721012	540	540	540	540	24
470	20240719	105500	22708052	540	540	540	540	310
471	20240719	105400	22540652	540	540	540	540	467
472	20240719	105300	22288472	540	540	540	540	0
473	20240719	105200	22288472	540	540	540	540	0
474	20240719	105100	22288472	540	540	540	540	0
475	20240719	105000	22288472	540	540	540	540	300
476	20240719	104900	22126472	539	539	539	539	0
477	20240719	104800	22126472	539	539	539	539	0
478	20240719	104700	22126472	539	539	539	539	0
479	20240719	104600	22126472	539	539	539	539	682
480	20240719	104500	21758874	539	539	539	539	0
481	20240719	104400	21758874	539	539	539	539	0
482	20240719	104300	21758874	539	539	539	539	0
483	20240719	104200	21758874	539	539	539	539	0
484	20240719	104100	21758874	539	539	539	539	0
485	20240719	104000	21758874	539	539	539	539	24
486	20240719	103900	21745938	539	539	539	539	4000
487	20240719	103800	19589938	539	539	539	539	790
488	20240719	103700	19164128	540	540	540	540	0
489	20240719	103600	19164128	540	539	540	539	111
490	20240719	103500	19104197	540	540	540	540	0
491	20240719	103400	19104197	540	540	540	540	0
492	20240719	103300	19104197	540	540	540	540	0
493	20240719	103200	19104197	540	540	540	540	0
494	20240719	103100	19104197	540	540	540	540	0
495	20240719	103000	19104197	540	540	540	540	48
496	20240719	102900	19078277	540	540	540	540	28
497	20240719	102800	19063157	540	540	540	540	0
498	20240719	102700	19063157	540	540	540	540	20
499	20240719	102600	19052357	540	540	540	540	120
500	20240719	102500	18987557	540	540	540	540	0
501	20240719	102400	18987557	540	540	540	540	0
502	20240719	102300	18987557	540	540	540	540	1
503	20240719	102200	18987017	538	538	538	538	7780
504	20240719	102100	14801377	538	538	538	538	0
505	20240719	102000	14801377	538	538	538	538	0
506	20240719	101900	14801377	538	538	538	538	0
507	20240719	101800	14801377	538	538	538	538	0
508	20240719	101700	14801377	538	539	539	538	3000
509	20240719	101600	13185567	539	539	539	539	0
510	20240719	101500	13185567	539	539	539	539	0
511	20240719	101400	13185567	539	539	539	539	0
512	20240719	101300	13185567	539	539	539	539	1201
513	20240719	101200	12538228	539	539	539	539	0
514	20240719	101100	12538228	539	539	539	539	345
515	20240719	101000	12352273	539	539	539	539	1655
516	20240719	100900	11460228	539	539	539	539	1000
517	20240719	100800	10921228	538	538	538	538	0
518	20240719	100700	10921228	538	538	538	538	0
519	20240719	100600	10921228	538	538	538	538	300
520	20240719	100500	10759828	538	538	538	538	0
521	20240719	100400	10759828	538	538	538	538	0
522	20240719	100300	10759828	538	538	538	538	0
523	20240719	100200	10759828	538	538	538	538	1
524	20240719	100100	10759290	539	539	539	539	1
525	20240719	100000	10758751	539	539	539	539	0
526	20240719	095900	10758751	539	539	539	539	0
527	20240719	095800	10758751	539	539	539	539	0
528	20240719	095700	10758751	539	539	539	539	0
529	20240719	095600	10758751	539	539	539	539	502
530	20240719	095500	10488173	539	539	539	539	1
531	20240719	095400	10487634	539	539	539	539	0
532	20240719	095300	10487634	539	539	539	539	1
533	20240719	095200	10487095	539	539	539	539	10
534	20240719	095100	10481705	539	539	539	539	10
535	20240719	095000	10476315	539	539	539	539	0
536	20240719	094900	10476315	539	539	539	539	0
537	20240719	094800	10476315	539	539	539	539	3120
538	20240719	094700	8794635	540	540	540	540	0
539	20240719	094600	8794635	540	540	540	540	1
540	20240719	094500	8794095	540	540	540	540	0
541	20240719	094400	8794095	540	541	541	540	24
542	20240719	094300	8781134	540	540	540	540	0
543	20240719	094200	8781134	540	541	541	540	4
544	20240719	094100	8778971	540	540	540	540	0
545	20240719	094000	8778971	540	540	540	540	0
546	20240719	093900	8778971	540	540	540	540	0
547	20240719	093800	8778971	540	540	540	540	1900
548	20240719	093700	7752971	541	541	541	541	403
549	20240719	093600	7534948	541	541	541	541	0
550	20240719	093500	7534948	541	541	541	541	3
551	20240719	093400	7533325	541	541	541	541	4
552	20240719	093300	7531161	542	542	542	542	0
553	20240719	093200	7531161	542	540	542	540	3000
554	20240719	093100	5906575	540	540	540	540	0
555	20240719	093000	5906575	540	540	540	540	0
556	20240719	092900	5906575	540	540	540	540	0
557	20240719	092800	5906575	540	540	540	540	2855
558	20240719	092700	4364875	540	541	541	540	18
559	20240719	092600	4355144	542	542	542	542	0
560	20240719	092500	4355144	542	542	542	542	0
561	20240719	092400	4355144	542	542	542	542	0
562	20240719	092300	4355144	542	542	542	542	0
563	20240719	092200	4355144	542	542	542	542	0
564	20240719	092100	4355144	542	542	542	542	0
565	20240719	092000	4355144	542	542	542	542	0
566	20240719	091900	4355144	542	542	542	542	0
567	20240719	091800	4355144	542	542	542	542	0
568	20240719	091700	4355144	542	542	542	542	5
569	20240719	091600	4352434	538	538	538	538	0
570	20240719	091500	4352434	538	538	538	538	0
571	20240719	091400	4352434	538	538	538	538	0
572	20240719	091300	4352434	538	538	538	538	0
573	20240719	091200	4352434	538	542	542	538	183
574	20240719	091100	4253934	538	538	538	538	0
575	20240719	091000	4253934	538	538	538	538	0
576	20240719	090900	4253934	538	543	543	538	199
577	20240719	090800	4146217	539	539	539	539	0
578	20240719	090700	4146217	539	539	539	539	0
579	20240719	090600	4146217	539	539	539	539	18
580	20240719	090500	4136515	539	539	539	539	0
581	20240719	090400	4136515	539	537	539	537	3003
582	20240719	090300	2523900	537	537	537	537	0
583	20240719	090200	2523900	537	537	537	537	0
584	20240719	090100	2523900	537	537	537	537	3027
585	20240719	090000	898401	537	537	537	537	1673