KissMeData/012160/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185900	47179304	498	498	498	498	3018
3	20240709	185800	47179304	498	498	498	498	0
4	20240709	185700	47179304	498	498	498	498	0
5	20240709	185600	47179304	498	498	498	498	0
6	20240709	185500	47179304	498	498	498	498	0
7	20240709	185400	47179304	498	498	498	498	0
8	20240709	185300	47179304	498	498	498	498	0
9	20240709	185200	47179304	498	498	498	498	0
10	20240709	185100	47179304	498	498	498	498	0
11	20240709	185000	47179304	498	498	498	498	0
12	20240709	184900	47179304	498	498	498	498	0
13	20240709	184800	47179304	498	498	498	498	0
14	20240709	184700	47179304	498	498	498	498	0
15	20240709	184600	47179304	498	498	498	498	0
16	20240709	184500	47179304	498	498	498	498	0
17	20240709	184400	47179304	498	498	498	498	0
18	20240709	184300	47179304	498	498	498	498	0
19	20240709	184200	47179304	498	498	498	498	0
20	20240709	184100	47179304	498	498	498	498	0
21	20240709	184000	47179304	498	498	498	498	0
22	20240709	183900	47179304	498	498	498	498	0
23	20240709	183800	47179304	498	498	498	498	0
24	20240709	183700	47179304	498	498	498	498	0
25	20240709	183600	47179304	498	498	498	498	0
26	20240709	183500	47179304	498	498	498	498	0
27	20240709	183400	47179304	498	498	498	498	0
28	20240709	183300	47179304	498	498	498	498	0
29	20240709	183200	47179304	498	498	498	498	0
30	20240709	183100	47179304	498	498	498	498	0
31	20240709	183000	47179304	498	498	498	498	0
32	20240709	182900	47179304	498	498	498	498	3018
33	20240709	182800	47179304	498	498	498	498	0
34	20240709	182700	47179304	498	498	498	498	0
35	20240709	182600	47179304	498	498	498	498	0
36	20240709	182500	47179304	498	498	498	498	0
37	20240709	182400	47179304	498	498	498	498	0
38	20240709	182300	47179304	498	498	498	498	0
39	20240709	182200	47179304	498	498	498	498	0
40	20240709	182100	47179304	498	498	498	498	0
41	20240709	182000	47179304	498	498	498	498	0
42	20240709	181900	47179304	498	498	498	498	0
43	20240709	181800	47179304	498	498	498	498	0
44	20240709	181700	47179304	498	498	498	498	0
45	20240709	181600	47179304	498	498	498	498	0
46	20240709	181500	47179304	498	498	498	498	0
47	20240709	181400	47179304	498	498	498	498	0
48	20240709	181300	47179304	498	498	498	498	0
49	20240709	181200	47179304	498	498	498	498	0
50	20240709	181100	47179304	498	498	498	498	0
51	20240709	181000	47179304	498	498	498	498	0
52	20240709	180900	47179304	498	498	498	498	0
53	20240709	180800	47179304	498	498	498	498	0
54	20240709	180700	47179304	498	498	498	498	0
55	20240709	180600	47179304	498	498	498	498	0
56	20240709	180500	47179304	498	498	498	498	0
57	20240709	180400	47179304	498	498	498	498	0
58	20240709	180300	47179304	498	498	498	498	0
59	20240709	180200	47179304	498	498	498	498	0
60	20240709	180100	47179304	498	498	498	498	0
61	20240709	180000	47179304	498	498	498	498	0
62	20240709	175900	47179304	498	498	498	498	3018
63	20240709	175800	47179304	498	498	498	498	0
64	20240709	175700	47179304	498	498	498	498	0
65	20240709	175600	47179304	498	498	498	498	0
66	20240709	175500	47179304	498	498	498	498	0
67	20240709	175400	47179304	498	498	498	498	0
68	20240709	175300	47179304	498	498	498	498	0
69	20240709	175200	47179304	498	498	498	498	0
70	20240709	175100	47179304	498	498	498	498	0
71	20240709	175000	47179304	498	498	498	498	0
72	20240709	174900	47179304	498	498	498	498	0
73	20240709	174800	47179304	498	498	498	498	0
74	20240709	174700	47179304	498	498	498	498	0
75	20240709	174600	47179304	498	498	498	498	0
76	20240709	174500	47179304	498	498	498	498	0
77	20240709	174400	47179304	498	498	498	498	0
78	20240709	174300	47179304	498	498	498	498	0
79	20240709	174200	47179304	498	498	498	498	0
80	20240709	174100	47179304	498	498	498	498	0
81	20240709	174000	47179304	498	498	498	498	0
82	20240709	173900	47179304	498	498	498	498	0
83	20240709	173800	47179304	498	498	498	498	0
84	20240709	173700	47179304	498	498	498	498	0
85	20240709	173600	47179304	498	498	498	498	0
86	20240709	173500	47179304	498	498	498	498	0
87	20240709	173400	47179304	498	498	498	498	0
88	20240709	173300	47179304	498	498	498	498	0
89	20240709	173200	47179304	498	498	498	498	0
90	20240709	173100	47179304	498	498	498	498	0
91	20240709	173000	47179304	498	498	498	498	0
92	20240709	172900	47179304	498	498	498	498	3018
93	20240709	172800	47179304	498	498	498	498	0
94	20240709	172700	47179304	498	498	498	498	0
95	20240709	172600	47179304	498	498	498	498	0
96	20240709	172500	47179304	498	498	498	498	0
97	20240709	172400	47179304	498	498	498	498	0
98	20240709	172300	47179304	498	498	498	498	0
99	20240709	172200	47179304	498	498	498	498	0
100	20240709	172100	47179304	498	498	498	498	0
101	20240709	172000	47179304	498	498	498	498	0
102	20240709	171900	47179304	498	498	498	498	0
103	20240709	171800	47179304	498	498	498	498	0
104	20240709	171700	47179304	498	498	498	498	0
105	20240709	171600	47179304	498	498	498	498	0
106	20240709	171500	47179304	498	498	498	498	0
107	20240709	171400	47179304	498	498	498	498	0
108	20240709	171300	47179304	498	498	498	498	0
109	20240709	171200	47179304	498	498	498	498	0
110	20240709	171100	47179304	498	498	498	498	0
111	20240709	171000	47179304	498	498	498	498	0
112	20240709	170900	47179304	498	498	498	498	0
113	20240709	170800	47179304	498	498	498	498	0
114	20240709	170700	47179304	498	498	498	498	0
115	20240709	170600	47179304	498	498	498	498	0
116	20240709	170500	47179304	498	498	498	498	0
117	20240709	170400	47179304	498	498	498	498	0
118	20240709	170300	47179304	498	498	498	498	0
119	20240709	170200	47179304	498	498	498	498	0
120	20240709	170100	47179304	498	498	498	498	0
121	20240709	170000	47179304	498	498	498	498	0
122	20240709	165900	47179304	498	498	498	498	3018
123	20240709	165800	47179304	498	498	498	498	0
124	20240709	165700	47179304	498	498	498	498	0
125	20240709	165600	47179304	498	498	498	498	0
126	20240709	165500	47179304	498	498	498	498	0
127	20240709	165400	47179304	498	498	498	498	0
128	20240709	165300	47179304	498	498	498	498	0
129	20240709	165200	47179304	498	498	498	498	0
130	20240709	165100	47179304	498	498	498	498	0
131	20240709	165000	47179304	498	498	498	498	0
132	20240709	164900	47179304	498	498	498	498	0
133	20240709	164800	47179304	498	498	498	498	0
134	20240709	164700	47179304	498	498	498	498	0
135	20240709	164600	47179304	498	498	498	498	0
136	20240709	164500	47179304	498	498	498	498	0
137	20240709	164400	47179304	498	498	498	498	0
138	20240709	164300	47179304	498	498	498	498	0
139	20240709	164200	47179304	498	498	498	498	0
140	20240709	164100	47179304	498	498	498	498	0
141	20240709	164000	47179304	498	498	498	498	0
142	20240709	163900	47179304	498	498	498	498	0
143	20240709	163800	47179304	498	498	498	498	0
144	20240709	163700	47179304	498	498	498	498	0
145	20240709	163600	47179304	498	498	498	498	0
146	20240709	163500	47179304	498	498	498	498	0
147	20240709	163400	47179304	498	498	498	498	0
148	20240709	163300	47179304	498	498	498	498	0
149	20240709	163200	47179304	498	498	498	498	0
150	20240709	163100	47179304	498	498	498	498	0
151	20240709	163000	47179304	498	498	498	498	0
152	20240709	162900	47179304	498	498	498	498	3018
153	20240709	162800	47179304	498	498	498	498	0
154	20240709	162700	47179304	498	498	498	498	0
155	20240709	162600	47179304	498	498	498	498	0
156	20240709	162500	47179304	498	498	498	498	0
157	20240709	162400	47179304	498	498	498	498	0
158	20240709	162300	47179304	498	498	498	498	0
159	20240709	162200	47179304	498	498	498	498	0
160	20240709	162100	47179304	498	498	498	498	0
161	20240709	162000	47179304	498	498	498	498	0
162	20240709	161900	47179304	498	498	498	498	0
163	20240709	161800	47179304	498	498	498	498	0
164	20240709	161700	47179304	498	498	498	498	0
165	20240709	161600	47179304	498	498	498	498	0
166	20240709	161500	47179304	498	498	498	498	0
167	20240709	161400	47179304	498	498	498	498	0
168	20240709	161300	47179304	498	498	498	498	0
169	20240709	161200	47179304	498	498	498	498	0
170	20240709	161100	47179304	498	498	498	498	0
171	20240709	161000	47179304	498	498	498	498	0
172	20240709	160900	47179304	498	498	498	498	0
173	20240709	160800	47179304	498	498	498	498	0
174	20240709	160700	47179304	498	498	498	498	0
175	20240709	160600	47179304	498	498	498	498	0
176	20240709	160500	47179304	498	498	498	498	0
177	20240709	160400	47179304	498	498	498	498	0
178	20240709	160300	47179304	498	498	498	498	0
179	20240709	160200	47179304	498	498	498	498	0
180	20240709	160100	47179304	498	498	498	498	0
181	20240709	160000	47179304	498	498	498	498	0
182	20240709	155900	47179304	498	498	498	498	3018
183	20240709	155800	47179304	498	498	498	498	0
184	20240709	155700	47179304	498	498	498	498	0
185	20240709	155600	47179304	498	498	498	498	0
186	20240709	155500	47179304	498	498	498	498	0
187	20240709	155400	47179304	498	498	498	498	0
188	20240709	155300	47179304	498	498	498	498	0
189	20240709	155200	47179304	498	498	498	498	0
190	20240709	155100	47179304	498	498	498	498	0
191	20240709	155000	47179304	498	498	498	498	0
192	20240709	154900	47179304	498	498	498	498	0
193	20240709	154800	47179304	498	498	498	498	0
194	20240709	154700	47179304	498	498	498	498	0
195	20240709	154600	47179304	498	498	498	498	0
196	20240709	154500	47179304	498	498	498	498	0
197	20240709	154400	47179304	498	498	498	498	0
198	20240709	154300	47179304	498	498	498	498	0
199	20240709	154200	47179304	498	498	498	498	0
200	20240709	154100	47179304	498	498	498	498	0
201	20240709	154000	47179304	498	498	498	498	0
202	20240709	153900	47179304	498	498	498	498	0
203	20240709	153800	47179304	498	498	498	498	0
204	20240709	153700	47179304	498	498	498	498	0
205	20240709	153600	47179304	498	498	498	498	0
206	20240709	153500	47179304	498	498	498	498	0
207	20240709	153400	47179304	498	498	498	498	0
208	20240709	153300	47179304	498	498	498	498	0
209	20240709	153200	47179304	498	498	498	498	0
210	20240709	153100	47179304	498	498	498	498	0
211	20240709	153000	47179304	498	498	498	498	3018
212	20240709	152900	45676340	504	504	504	504	0
213	20240709	152800	45676340	504	504	504	504	0
214	20240709	152700	45676340	504	504	504	504	0
215	20240709	152600	45676340	504	504	504	504	0
216	20240709	152500	45676340	504	504	504	504	0
217	20240709	152400	45676340	504	504	504	504	0
218	20240709	152300	45676340	504	504	504	504	0
219	20240709	152200	45676340	504	504	504	504	0
220	20240709	152100	45676340	504	504	504	504	0
221	20240709	152000	45676340	504	504	504	504	0
222	20240709	151900	45676340	504	501	504	498	1273
223	20240709	151800	45041667	504	504	504	504	1
224	20240709	151700	45041163	501	501	501	501	0
225	20240709	151600	45041163	501	501	501	501	0
226	20240709	151500	45041163	501	501	501	501	2
227	20240709	151400	45040161	505	505	505	505	0
228	20240709	151300	45040161	505	505	505	505	0
229	20240709	151200	45040161	505	505	505	505	0
230	20240709	151100	45040161	505	505	505	505	0
231	20240709	151000	45040161	505	505	505	505	0
232	20240709	150900	45040161	505	505	505	505	0
233	20240709	150800	45040161	505	505	505	505	0
234	20240709	150700	45040161	505	505	505	505	0
235	20240709	150600	45040161	505	505	505	505	0
236	20240709	150500	45040161	505	505	505	505	0
237	20240709	150400	45040161	505	503	505	503	773
238	20240709	150300	44650700	503	503	503	503	0
239	20240709	150200	44650700	503	503	503	503	0
240	20240709	150100	44650700	503	503	503	503	0
241	20240709	150000	44650700	503	503	503	503	0
242	20240709	145900	44650700	503	503	503	503	0
243	20240709	145800	44650700	503	503	503	503	0
244	20240709	145700	44650700	503	503	503	503	0
245	20240709	145600	44650700	503	503	503	503	0
246	20240709	145500	44650700	503	503	503	503	0
247	20240709	145400	44650700	503	503	503	503	0
248	20240709	145300	44650700	503	503	503	503	0
249	20240709	145200	44650700	503	503	503	503	0
250	20240709	145100	44650700	503	503	503	503	0
251	20240709	145000	44650700	503	503	503	503	0
252	20240709	144900	44650700	503	499	503	499	147
253	20240709	144800	44576876	499	499	499	499	0
254	20240709	144700	44576876	499	499	499	499	0
255	20240709	144600	44576876	499	499	499	499	0
256	20240709	144500	44576876	499	499	499	499	1
257	20240709	144400	44576377	498	498	498	498	0
258	20240709	144300	44576377	498	498	498	498	0
259	20240709	144200	44576377	498	498	498	498	33
260	20240709	144100	44559943	498	498	498	498	0
261	20240709	144000	44559943	498	498	498	498	300
262	20240709	143900	44410543	499	499	499	499	0
263	20240709	143800	44410543	499	499	499	499	700
264	20240709	143700	44061243	499	499	499	499	0
265	20240709	143600	44061243	499	500	500	499	2139
266	20240709	143500	42993755	499	499	499	499	0
267	20240709	143400	42993755	499	499	499	499	0
268	20240709	143300	42993755	499	499	499	499	0
269	20240709	143200	42993755	499	499	499	499	0
270	20240709	143100	42993755	499	501	501	499	1068
271	20240709	143000	42459987	503	503	503	503	0
272	20240709	142900	42459987	503	503	503	503	0
273	20240709	142800	42459987	503	503	503	503	0
274	20240709	142700	42459987	503	503	503	503	0
275	20240709	142600	42459987	503	503	503	503	0
276	20240709	142500	42459987	503	503	503	503	0
277	20240709	142400	42459987	503	503	503	503	0
278	20240709	142300	42459987	503	503	503	503	37
279	20240709	142200	42441376	503	503	503	503	0
280	20240709	142100	42441376	503	503	503	503	0
281	20240709	142000	42441376	503	503	503	503	0
282	20240709	141900	42441376	503	503	503	503	0
283	20240709	141800	42441376	503	503	503	503	1
284	20240709	141700	42440873	503	503	503	503	0
285	20240709	141600	42440873	503	503	503	503	0
286	20240709	141500	42440873	503	503	503	503	0
287	20240709	141400	42440873	503	503	503	503	0
288	20240709	141300	42440873	503	503	503	503	0
289	20240709	141200	42440873	503	503	503	503	0
290	20240709	141100	42440873	503	503	503	503	0
291	20240709	141000	42440873	503	503	503	503	0
292	20240709	140900	42440873	503	503	503	503	0
293	20240709	140800	42440873	503	503	503	503	0
294	20240709	140700	42440873	503	503	503	503	0
295	20240709	140600	42440873	503	503	503	503	0
296	20240709	140500	42440873	503	503	503	503	0
297	20240709	140400	42440873	503	503	503	503	0
298	20240709	140300	42440873	503	503	503	503	0
299	20240709	140200	42440873	503	503	503	503	0
300	20240709	140100	42440873	503	503	503	503	0
301	20240709	140000	42440873	503	503	503	503	0
302	20240709	135900	42440873	503	503	503	503	1
303	20240709	135800	42440370	501	501	501	501	1
304	20240709	135700	42439869	501	501	501	501	0
305	20240709	135600	42439869	501	501	501	501	0
306	20240709	135500	42439869	501	501	501	501	0
307	20240709	135400	42439869	501	501	501	501	0
308	20240709	135300	42439869	501	501	501	501	0
309	20240709	135200	42439869	501	501	501	501	0
310	20240709	135100	42439869	501	501	501	501	0
311	20240709	135000	42439869	501	501	501	501	0
312	20240709	134900	42439869	501	501	501	501	0
313	20240709	134800	42439869	501	501	501	501	3
314	20240709	134700	42438366	501	501	507	499	9
315	20240709	134600	42433845	509	501	509	501	3
316	20240709	134500	42432329	499	499	499	499	0
317	20240709	134400	42432329	499	499	499	499	0
318	20240709	134300	42432329	499	499	499	499	0
319	20240709	134200	42432329	499	499	499	499	0
320	20240709	134100	42432329	499	499	499	499	0
321	20240709	134000	42432329	499	499	499	499	0
322	20240709	133900	42432329	499	499	499	499	0
323	20240709	133800	42432329	499	499	499	499	0
324	20240709	133700	42432329	499	499	499	499	0
325	20240709	133600	42432329	499	499	499	499	0
326	20240709	133500	42432329	499	499	499	499	0
327	20240709	133400	42432329	499	499	499	499	0
328	20240709	133300	42432329	499	499	499	499	0
329	20240709	133200	42432329	499	499	499	499	0
330	20240709	133100	42432329	499	499	499	499	0
331	20240709	133000	42432329	499	501	501	499	393
332	20240709	132900	42236184	501	501	501	501	0
333	20240709	132800	42236184	501	501	501	501	1
334	20240709	132700	42235683	504	504	504	504	0
335	20240709	132600	42235683	504	504	504	504	0
336	20240709	132500	42235683	504	504	504	504	0
337	20240709	132400	42235683	504	504	504	504	0
338	20240709	132300	42235683	504	504	504	504	0
339	20240709	132200	42235683	504	504	504	504	0
340	20240709	132100	42235683	504	504	504	504	0
341	20240709	132000	42235683	504	504	504	504	0
342	20240709	131900	42235683	504	504	504	504	0
343	20240709	131800	42235683	504	504	504	504	0
344	20240709	131700	42235683	504	504	504	504	0
345	20240709	131600	42235683	504	504	504	504	0
346	20240709	131500	42235683	504	504	504	504	0
347	20240709	131400	42235683	504	504	504	504	0
348	20240709	131300	42235683	504	504	504	504	17
349	20240709	131200	42227115	502	502	502	502	0
350	20240709	131100	42227115	502	502	502	502	0
351	20240709	131000	42227115	502	505	505	502	428
352	20240709	130900	42012214	503	505	520	503	9188
353	20240709	130800	37299157	504	505	505	503	588
354	20240709	130700	37002915	504	502	519	502	2502
355	20240709	130600	35710667	505	500	505	500	7893
356	20240709	130500	31751293	500	500	500	500	0
357	20240709	130400	31751293	500	500	500	500	0
358	20240709	130300	31751293	500	500	500	500	0
359	20240709	130200	31751293	500	500	500	500	0
360	20240709	130100	31751293	500	500	500	500	0
361	20240709	130000	31751293	500	500	500	500	0
362	20240709	125900	31751293	500	500	500	500	0
363	20240709	125800	31751293	500	500	500	500	0
364	20240709	125700	31751293	500	500	500	500	0
365	20240709	125600	31751293	500	500	500	500	0
366	20240709	125500	31751293	500	500	500	500	0
367	20240709	125400	31751293	500	500	500	500	0
368	20240709	125300	31751293	500	500	500	500	0
369	20240709	125200	31751293	500	500	500	500	0
370	20240709	125100	31751293	500	500	500	500	0
371	20240709	125000	31751293	500	500	500	500	0
372	20240709	124900	31751293	500	500	500	500	0
373	20240709	124800	31751293	500	500	500	500	0
374	20240709	124700	31751293	500	500	500	500	0
375	20240709	124600	31751293	500	500	500	500	0
376	20240709	124500	31751293	500	500	500	500	500
377	20240709	124400	31501293	500	500	500	500	0
378	20240709	124300	31501293	500	500	500	500	0
379	20240709	124200	31501293	500	500	500	500	70
380	20240709	124100	31466293	500	500	500	500	0
381	20240709	124000	31466293	500	500	500	500	0
382	20240709	123900	31466293	500	500	500	500	0
383	20240709	123800	31466293	500	500	500	500	0
384	20240709	123700	31466293	500	500	500	500	0
385	20240709	123600	31466293	500	500	500	500	0
386	20240709	123500	31466293	500	500	500	500	0
387	20240709	123400	31466293	500	500	500	500	0
388	20240709	123300	31466293	500	500	500	500	0
389	20240709	123200	31466293	500	500	500	500	0
390	20240709	123100	31466293	500	500	500	500	0
391	20240709	123000	31466293	500	500	500	500	0
392	20240709	122900	31466293	500	500	500	500	0
393	20240709	122800	31466293	500	500	500	500	388
394	20240709	122700	31272293	500	500	500	500	194
395	20240709	122600	31175293	500	500	500	500	567
396	20240709	122500	30891793	500	500	500	500	0
397	20240709	122400	30891793	500	500	500	500	0
398	20240709	122300	30891793	500	500	500	500	0
399	20240709	122200	30891793	500	500	500	500	0
400	20240709	122100	30891793	500	500	500	500	6
401	20240709	122000	30888793	500	500	500	500	0
402	20240709	121900	30888793	500	500	500	500	0
403	20240709	121800	30888793	500	500	500	500	1560
404	20240709	121700	30108793	500	500	500	500	0
405	20240709	121600	30108793	500	500	500	500	0
406	20240709	121500	30108793	500	500	500	500	0
407	20240709	121400	30108793	500	500	500	500	6
408	20240709	121300	30105793	500	500	500	500	0
409	20240709	121200	30105793	500	500	500	500	282
410	20240709	121100	29964793	499	499	499	499	0
411	20240709	121000	29964793	499	499	499	499	0
412	20240709	120900	29964793	499	499	499	499	0
413	20240709	120800	29964793	499	499	499	499	0
414	20240709	120700	29964793	499	499	499	499	0
415	20240709	120600	29964793	499	499	499	499	0
416	20240709	120500	29964793	499	499	499	499	1543
417	20240709	120400	29194836	499	499	499	499	0
418	20240709	120300	29194836	499	499	499	499	0
419	20240709	120200	29194836	499	499	499	499	0
420	20240709	120100	29194836	499	499	499	499	0
421	20240709	120000	29194836	499	499	499	499	0
422	20240709	115900	29194836	499	499	499	499	0
423	20240709	115800	29194836	499	499	499	499	0
424	20240709	115700	29194836	499	499	499	499	0
425	20240709	115600	29194836	499	499	499	499	0
426	20240709	115500	29194836	499	499	499	499	0
427	20240709	115400	29194836	499	499	499	499	0
428	20240709	115300	29194836	499	499	499	499	0
429	20240709	115200	29194836	499	499	499	499	0
430	20240709	115100	29194836	499	499	499	499	0
431	20240709	115000	29194836	499	499	499	499	0
432	20240709	114900	29194836	499	499	499	499	0
433	20240709	114800	29194836	499	499	499	499	0
434	20240709	114700	29194836	499	499	499	499	0
435	20240709	114600	29194836	499	499	499	499	0
436	20240709	114500	29194836	499	499	499	499	4
437	20240709	114400	29192840	499	499	499	499	0
438	20240709	114300	29192840	499	499	499	499	0
439	20240709	114200	29192840	499	499	499	499	0
440	20240709	114100	29192840	499	499	499	499	0
441	20240709	114000	29192840	499	499	499	499	0
442	20240709	113900	29192840	499	499	499	499	0
443	20240709	113800	29192840	499	499	499	499	0
444	20240709	113700	29192840	499	499	499	499	0
445	20240709	113600	29192840	499	499	499	499	34
446	20240709	113500	29175874	500	500	500	500	0
447	20240709	113400	29175874	500	500	500	500	0
448	20240709	113300	29175874	500	500	500	500	0
449	20240709	113200	29175874	500	500	500	500	500
450	20240709	113100	28925874	500	500	500	500	500
451	20240709	113000	28675874	499	499	499	499	0
452	20240709	112900	28675874	499	499	499	499	0
453	20240709	112800	28675874	499	499	499	499	0
454	20240709	112700	28675874	499	499	499	499	0
455	20240709	112600	28675874	499	499	499	499	0
456	20240709	112500	28675874	499	499	499	499	2
457	20240709	112400	28674876	500	500	500	500	0
458	20240709	112300	28674876	500	500	500	500	0
459	20240709	112200	28674876	500	500	500	500	0
460	20240709	112100	28674876	500	500	500	500	10
461	20240709	112000	28669876	498	498	498	498	0
462	20240709	111900	28669876	498	498	498	498	0
463	20240709	111800	28669876	498	498	498	498	0
464	20240709	111700	28669876	498	498	498	498	0
465	20240709	111600	28669876	498	498	498	498	0
466	20240709	111500	28669876	498	498	498	498	0
467	20240709	111400	28669876	498	498	498	498	0
468	20240709	111300	28669876	498	498	498	498	2
469	20240709	111200	28668880	498	498	498	498	0
470	20240709	111100	28668880	498	498	498	498	0
471	20240709	111000	28668880	498	498	498	498	0
472	20240709	110900	28668880	498	498	498	498	1
473	20240709	110800	28668382	498	498	498	498	0
474	20240709	110700	28668382	498	498	498	498	0
475	20240709	110600	28668382	498	498	498	498	0
476	20240709	110500	28668382	498	498	498	498	0
477	20240709	110400	28668382	498	498	498	498	0
478	20240709	110300	28668382	498	498	498	498	0
479	20240709	110200	28668382	498	498	498	498	0
480	20240709	110100	28668382	498	498	498	498	197
481	20240709	110000	28570276	499	499	499	499	0
482	20240709	105900	28570276	499	499	499	499	0
483	20240709	105800	28570276	499	499	499	499	0
484	20240709	105700	28570276	499	497	499	497	4347
485	20240709	105600	26409815	498	503	503	498	5049
486	20240709	105500	23880290	504	504	504	504	0
487	20240709	105400	23880290	504	504	504	504	0
488	20240709	105300	23880290	504	504	504	504	0
489	20240709	105200	23880290	504	504	504	504	0
490	20240709	105100	23880290	504	504	504	504	0
491	20240709	105000	23880290	504	504	504	504	0
492	20240709	104900	23880290	504	504	504	504	0
493	20240709	104800	23880290	504	504	504	504	0
494	20240709	104700	23880290	504	504	504	504	0
495	20240709	104600	23880290	504	504	504	504	0
496	20240709	104500	23880290	504	504	504	504	0
497	20240709	104400	23880290	504	504	504	504	0
498	20240709	104300	23880290	504	504	504	504	0
499	20240709	104200	23880290	504	504	504	504	0
500	20240709	104100	23880290	504	504	504	504	0
501	20240709	104000	23880290	504	504	504	504	0
502	20240709	103900	23880290	504	504	504	504	0
503	20240709	103800	23880290	504	504	504	504	0
504	20240709	103700	23880290	504	504	504	504	0
505	20240709	103600	23880290	504	504	504	504	0
506	20240709	103500	23880290	504	504	504	504	0
507	20240709	103400	23880290	504	504	504	504	1
508	20240709	103300	23879786	505	505	505	505	0
509	20240709	103200	23879786	505	505	505	505	0
510	20240709	103100	23879786	505	505	505	505	0
511	20240709	103000	23879786	505	505	505	505	0
512	20240709	102900	23879786	505	505	505	505	0
513	20240709	102800	23879786	505	505	505	505	0
514	20240709	102700	23879786	505	505	505	505	0
515	20240709	102600	23879786	505	505	505	505	0
516	20240709	102500	23879786	505	505	505	505	0
517	20240709	102400	23879786	505	505	505	505	0
518	20240709	102300	23879786	505	505	505	505	0
519	20240709	102200	23879786	505	505	505	505	0
520	20240709	102100	23879786	505	505	505	505	0
521	20240709	102000	23879786	505	505	505	505	0
522	20240709	101900	23879786	505	505	505	505	0
523	20240709	101800	23879786	505	505	505	505	0
524	20240709	101700	23879786	505	505	505	505	0
525	20240709	101600	23879786	505	505	505	505	0
526	20240709	101500	23879786	505	505	505	505	0
527	20240709	101400	23879786	505	505	505	505	0
528	20240709	101300	23879786	505	505	505	505	0
529	20240709	101200	23879786	505	505	505	505	0
530	20240709	101100	23879786	505	505	505	505	0
531	20240709	101000	23879786	505	505	505	505	0
532	20240709	100900	23879786	505	505	505	505	0
533	20240709	100800	23879786	505	503	505	503	539
534	20240709	100700	23607593	505	502	505	502	42
535	20240709	100600	23586505	501	501	501	501	0
536	20240709	100500	23586505	501	501	501	501	3
537	20240709	100400	23585002	501	501	501	501	100
538	20240709	100300	23534902	501	501	501	501	2
539	20240709	100200	23533900	499	499	499	499	3
540	20240709	100100	23532403	499	499	499	499	0
541	20240709	100000	23532403	499	499	499	499	0
542	20240709	095900	23532403	499	499	499	499	0
543	20240709	095800	23532403	499	499	499	499	0
544	20240709	095700	23532403	499	500	500	499	16
545	20240709	095600	23524404	499	499	499	499	1
546	20240709	095500	23523905	501	501	501	501	0
547	20240709	095400	23523905	501	501	501	501	0
548	20240709	095300	23523905	501	499	501	499	10
549	20240709	095200	23518897	497	497	497	497	1
550	20240709	095100	23518400	497	497	497	497	0
551	20240709	095000	23518400	497	497	497	497	0
552	20240709	094900	23518400	497	497	497	497	1
553	20240709	094800	23517903	499	499	499	499	0
554	20240709	094700	23517903	499	499	499	499	0
555	20240709	094600	23517903	499	499	499	499	0
556	20240709	094500	23517903	499	499	499	499	1
557	20240709	094400	23517404	501	499	501	499	500
558	20240709	094300	23266906	501	501	501	501	0
559	20240709	094200	23266906	501	501	501	501	0
560	20240709	094100	23266906	501	501	501	501	0
561	20240709	094000	23266906	501	501	501	501	0
562	20240709	093900	23266906	501	501	501	501	0
563	20240709	093800	23266906	501	501	501	501	0
564	20240709	093700	23266906	501	501	501	501	0
565	20240709	093600	23266906	501	498	501	498	10
566	20240709	093500	23261899	499	497	499	497	6476
567	20240709	093400	20030378	499	499	499	499	0
568	20240709	093300	20030378	499	499	499	499	0
569	20240709	093200	20030378	499	499	499	499	0
570	20240709	093100	20030378	499	497	499	497	1543
571	20240709	093000	19260423	495	495	495	495	0
572	20240709	092900	19260423	495	495	495	495	0
573	20240709	092800	19260423	495	495	495	495	0
574	20240709	092700	19260423	495	495	495	495	1
575	20240709	092600	19259928	495	494	497	494	21425
576	20240709	092500	8652879	494	494	494	494	3
577	20240709	092400	8651397	494	494	494	494	2
578	20240709	092300	8650409	494	494	494	494	1174
579	20240709	092200	8070453	492	492	492	492	0
580	20240709	092100	8070453	492	492	492	492	0
581	20240709	092000	8070453	492	492	492	492	0
582	20240709	091900	8070453	492	492	492	492	50
583	20240709	091800	8045853	491	491	491	491	0
584	20240709	091700	8045853	491	491	491	491	0
585	20240709	091600	8045853	491	491	491	491	0
586	20240709	091500	8045853	491	491	491	491	0
587	20240709	091400	8045853	491	491	491	491	0
588	20240709	091300	8045853	491	491	491	491	0
589	20240709	091200	8045853	491	493	493	491	6198
590	20240709	091100	4994583	494	495	495	494	3030
591	20240709	091000	3497261	495	495	495	495	50
592	20240709	090900	3472511	494	496	496	494	238
593	20240709	090800	3354584	497	498	498	497	2000
594	20240709	090700	2360536	497	497	497	497	0
595	20240709	090600	2360536	497	497	497	497	2434
596	20240709	090500	1150838	497	497	497	497	0
597	20240709	090400	1150838	497	497	497	497	18
598	20240709	090300	1141892	497	497	497	497	649
599	20240709	090200	819339	502	502	502	502	649
600	20240709	090100	493541	502	502	502	502	3
601	20240709	090000	492035	502	497	502	497	990