KissMeData/033050/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191800	43119806	925	925	925	925	820
3	20240710	191700	43119806	925	925	925	925	0
4	20240710	191600	43119806	925	925	925	925	0
5	20240710	191500	43119806	925	925	925	925	0
6	20240710	191400	43119806	925	925	925	925	0
7	20240710	191300	43119806	925	925	925	925	0
8	20240710	191200	43119806	925	925	925	925	0
9	20240710	191100	43119806	925	925	925	925	0
10	20240710	191000	43119806	925	925	925	925	0
11	20240710	190900	43119806	925	925	925	925	0
12	20240710	190800	43119806	925	925	925	925	0
13	20240710	190700	43119806	925	925	925	925	0
14	20240710	190600	43119806	925	925	925	925	0
15	20240710	190500	43119806	925	925	925	925	0
16	20240710	190400	43119806	925	925	925	925	0
17	20240710	190300	43119806	925	925	925	925	0
18	20240710	190200	43119806	925	925	925	925	0
19	20240710	190100	43119806	925	925	925	925	0
20	20240710	190000	43119806	925	925	925	925	0
21	20240710	185900	43119806	925	925	925	925	0
22	20240710	185800	43119806	925	925	925	925	0
23	20240710	185700	43119806	925	925	925	925	0
24	20240710	185600	43119806	925	925	925	925	0
25	20240710	185500	43119806	925	925	925	925	0
26	20240710	185400	43119806	925	925	925	925	0
27	20240710	185300	43119806	925	925	925	925	0
28	20240710	185200	43119806	925	925	925	925	0
29	20240710	185100	43119806	925	925	925	925	0
30	20240710	185000	43119806	925	925	925	925	0
31	20240710	184900	43119806	925	925	925	925	0
32	20240710	184800	43119806	925	925	925	925	820
33	20240710	184700	43119806	925	925	925	925	0
34	20240710	184600	43119806	925	925	925	925	0
35	20240710	184500	43119806	925	925	925	925	0
36	20240710	184400	43119806	925	925	925	925	0
37	20240710	184300	43119806	925	925	925	925	0
38	20240710	184200	43119806	925	925	925	925	0
39	20240710	184100	43119806	925	925	925	925	0
40	20240710	184000	43119806	925	925	925	925	0
41	20240710	183900	43119806	925	925	925	925	0
42	20240710	183800	43119806	925	925	925	925	0
43	20240710	183700	43119806	925	925	925	925	0
44	20240710	183600	43119806	925	925	925	925	0
45	20240710	183500	43119806	925	925	925	925	0
46	20240710	183400	43119806	925	925	925	925	0
47	20240710	183300	43119806	925	925	925	925	0
48	20240710	183200	43119806	925	925	925	925	0
49	20240710	183100	43119806	925	925	925	925	0
50	20240710	183000	43119806	925	925	925	925	0
51	20240710	182900	43119806	925	925	925	925	0
52	20240710	182800	43119806	925	925	925	925	0
53	20240710	182700	43119806	925	925	925	925	0
54	20240710	182600	43119806	925	925	925	925	0
55	20240710	182500	43119806	925	925	925	925	0
56	20240710	182400	43119806	925	925	925	925	0
57	20240710	182300	43119806	925	925	925	925	0
58	20240710	182200	43119806	925	925	925	925	0
59	20240710	182100	43119806	925	925	925	925	0
60	20240710	182000	43119806	925	925	925	925	0
61	20240710	181900	43119806	925	925	925	925	0
62	20240710	181800	43119806	925	925	925	925	820
63	20240710	181700	43119806	925	925	925	925	0
64	20240710	181600	43119806	925	925	925	925	0
65	20240710	181500	43119806	925	925	925	925	0
66	20240710	181400	43119806	925	925	925	925	0
67	20240710	181300	43119806	925	925	925	925	0
68	20240710	181200	43119806	925	925	925	925	0
69	20240710	181100	43119806	925	925	925	925	0
70	20240710	181000	43119806	925	925	925	925	0
71	20240710	180900	43119806	925	925	925	925	0
72	20240710	180800	43119806	925	925	925	925	0
73	20240710	180700	43119806	925	925	925	925	0
74	20240710	180600	43119806	925	925	925	925	0
75	20240710	180500	43119806	925	925	925	925	0
76	20240710	180400	43119806	925	925	925	925	0
77	20240710	180300	43119806	925	925	925	925	0
78	20240710	180200	43119806	925	925	925	925	0
79	20240710	180100	43119806	925	925	925	925	0
80	20240710	180000	43119806	925	925	925	925	0
81	20240710	175900	43119806	925	925	925	925	0
82	20240710	175800	43119806	925	925	925	925	0
83	20240710	175700	43119806	925	925	925	925	0
84	20240710	175600	43119806	925	925	925	925	0
85	20240710	175500	43119806	925	925	925	925	0
86	20240710	175400	43119806	925	925	925	925	0
87	20240710	175300	43119806	925	925	925	925	0
88	20240710	175200	43119806	925	925	925	925	0
89	20240710	175100	43119806	925	925	925	925	0
90	20240710	175000	43119806	925	925	925	925	0
91	20240710	174900	43119806	925	925	925	925	0
92	20240710	174800	43119806	925	925	925	925	820
93	20240710	174700	43119806	925	925	925	925	0
94	20240710	174600	43119806	925	925	925	925	0
95	20240710	174500	43119806	925	925	925	925	0
96	20240710	174400	43119806	925	925	925	925	0
97	20240710	174300	43119806	925	925	925	925	0
98	20240710	174200	43119806	925	925	925	925	0
99	20240710	174100	43119806	925	925	925	925	0
100	20240710	174000	43119806	925	925	925	925	0
101	20240710	173900	43119806	925	925	925	925	0
102	20240710	173800	43119806	925	925	925	925	0
103	20240710	173700	43119806	925	925	925	925	0
104	20240710	173600	43119806	925	925	925	925	0
105	20240710	173500	43119806	925	925	925	925	0
106	20240710	173400	43119806	925	925	925	925	0
107	20240710	173300	43119806	925	925	925	925	0
108	20240710	173200	43119806	925	925	925	925	0
109	20240710	173100	43119806	925	925	925	925	0
110	20240710	173000	43119806	925	925	925	925	0
111	20240710	172900	43119806	925	925	925	925	0
112	20240710	172800	43119806	925	925	925	925	0
113	20240710	172700	43119806	925	925	925	925	0
114	20240710	172600	43119806	925	925	925	925	0
115	20240710	172500	43119806	925	925	925	925	0
116	20240710	172400	43119806	925	925	925	925	0
117	20240710	172300	43119806	925	925	925	925	0
118	20240710	172200	43119806	925	925	925	925	0
119	20240710	172100	43119806	925	925	925	925	0
120	20240710	172000	43119806	925	925	925	925	0
121	20240710	171900	43119806	925	925	925	925	0
122	20240710	171800	43119806	925	925	925	925	820
123	20240710	171700	43119806	925	925	925	925	0
124	20240710	171600	43119806	925	925	925	925	0
125	20240710	171500	43119806	925	925	925	925	0
126	20240710	171400	43119806	925	925	925	925	0
127	20240710	171300	43119806	925	925	925	925	0
128	20240710	171200	43119806	925	925	925	925	0
129	20240710	171100	43119806	925	925	925	925	0
130	20240710	171000	43119806	925	925	925	925	0
131	20240710	170900	43119806	925	925	925	925	0
132	20240710	170800	43119806	925	925	925	925	0
133	20240710	170700	43119806	925	925	925	925	0
134	20240710	170600	43119806	925	925	925	925	0
135	20240710	170500	43119806	925	925	925	925	0
136	20240710	170400	43119806	925	925	925	925	0
137	20240710	170300	43119806	925	925	925	925	0
138	20240710	170200	43119806	925	925	925	925	0
139	20240710	170100	43119806	925	925	925	925	0
140	20240710	170000	43119806	925	925	925	925	0
141	20240710	165900	43119806	925	925	925	925	0
142	20240710	165800	43119806	925	925	925	925	0
143	20240710	165700	43119806	925	925	925	925	0
144	20240710	165600	43119806	925	925	925	925	0
145	20240710	165500	43119806	925	925	925	925	0
146	20240710	165400	43119806	925	925	925	925	0
147	20240710	165300	43119806	925	925	925	925	0
148	20240710	165200	43119806	925	925	925	925	0
149	20240710	165100	43119806	925	925	925	925	0
150	20240710	165000	43119806	925	925	925	925	0
151	20240710	164900	43119806	925	925	925	925	0
152	20240710	164800	43119806	925	925	925	925	820
153	20240710	164700	43119806	925	925	925	925	0
154	20240710	164600	43119806	925	925	925	925	0
155	20240710	164500	43119806	925	925	925	925	0
156	20240710	164400	43119806	925	925	925	925	0
157	20240710	164300	43119806	925	925	925	925	0
158	20240710	164200	43119806	925	925	925	925	0
159	20240710	164100	43119806	925	925	925	925	0
160	20240710	164000	43119806	925	925	925	925	0
161	20240710	163900	43119806	925	925	925	925	0
162	20240710	163800	43119806	925	925	925	925	0
163	20240710	163700	43119806	925	925	925	925	0
164	20240710	163600	43119806	925	925	925	925	0
165	20240710	163500	43119806	925	925	925	925	0
166	20240710	163400	43119806	925	925	925	925	0
167	20240710	163300	43119806	925	925	925	925	0
168	20240710	163200	43119806	925	925	925	925	0
169	20240710	163100	43119806	925	925	925	925	0
170	20240710	163000	43119806	925	925	925	925	0
171	20240710	162900	43119806	925	925	925	925	0
172	20240710	162800	43119806	925	925	925	925	0
173	20240710	162700	43119806	925	925	925	925	0
174	20240710	162600	43119806	925	925	925	925	0
175	20240710	162500	43119806	925	925	925	925	0
176	20240710	162400	43119806	925	925	925	925	0
177	20240710	162300	43119806	925	925	925	925	0
178	20240710	162200	43119806	925	925	925	925	0
179	20240710	162100	43119806	925	925	925	925	0
180	20240710	162000	43119806	925	925	925	925	0
181	20240710	161900	43119806	925	925	925	925	0
182	20240710	161800	43119806	925	925	925	925	820
183	20240710	161700	43119806	925	925	925	925	0
184	20240710	161600	43119806	925	925	925	925	0
185	20240710	161500	43119806	925	925	925	925	0
186	20240710	161400	43119806	925	925	925	925	0
187	20240710	161300	43119806	925	925	925	925	0
188	20240710	161200	43119806	925	925	925	925	0
189	20240710	161100	43119806	925	925	925	925	0
190	20240710	161000	43119806	925	925	925	925	0
191	20240710	160900	43119806	925	925	925	925	0
192	20240710	160800	43119806	925	925	925	925	0
193	20240710	160700	43119806	925	925	925	925	0
194	20240710	160600	43119806	925	925	925	925	0
195	20240710	160500	43119806	925	925	925	925	0
196	20240710	160400	43119806	925	925	925	925	0
197	20240710	160300	43119806	925	925	925	925	0
198	20240710	160200	43119806	925	925	925	925	0
199	20240710	160100	43119806	925	925	925	925	0
200	20240710	160000	43119806	925	925	925	925	0
201	20240710	155900	43119806	925	925	925	925	0
202	20240710	155800	43119806	925	925	925	925	0
203	20240710	155700	43119806	925	925	925	925	0
204	20240710	155600	43119806	925	925	925	925	0
205	20240710	155500	43119806	925	925	925	925	0
206	20240710	155400	43119806	925	925	925	925	0
207	20240710	155300	43119806	925	925	925	925	0
208	20240710	155200	43119806	925	925	925	925	0
209	20240710	155100	43119806	925	925	925	925	0
210	20240710	155000	43119806	925	925	925	925	0
211	20240710	154900	43119806	925	925	925	925	0
212	20240710	154800	43119806	925	925	925	925	820
213	20240710	154700	43119806	925	925	925	925	0
214	20240710	154600	43119806	925	925	925	925	0
215	20240710	154500	43119806	925	925	925	925	0
216	20240710	154400	43119806	925	925	925	925	0
217	20240710	154300	43119806	925	925	925	925	0
218	20240710	154200	43119806	925	925	925	925	0
219	20240710	154100	43119806	925	925	925	925	0
220	20240710	154000	43119806	925	925	925	925	0
221	20240710	153900	43119806	925	925	925	925	0
222	20240710	153800	43119806	925	925	925	925	0
223	20240710	153700	43119806	925	925	925	925	0
224	20240710	153600	43119806	925	925	925	925	0
225	20240710	153500	43119806	925	925	925	925	0
226	20240710	153400	43119806	925	925	925	925	0
227	20240710	153300	43119806	925	925	925	925	0
228	20240710	153200	43119806	925	925	925	925	0
229	20240710	153100	43119806	925	925	925	925	0
230	20240710	153000	43119806	925	925	925	925	820
231	20240710	152900	42361306	924	924	924	924	0
232	20240710	152800	42361306	924	924	924	924	0
233	20240710	152700	42361306	924	924	924	924	0
234	20240710	152600	42361306	924	924	924	924	0
235	20240710	152500	42361306	924	924	924	924	0
236	20240710	152400	42361306	924	924	924	924	0
237	20240710	152300	42361306	924	924	924	924	0
238	20240710	152200	42361306	924	924	924	924	0
239	20240710	152100	42361306	924	924	924	924	0
240	20240710	152000	42361306	924	924	924	924	0
241	20240710	151900	42361306	924	924	924	924	0
242	20240710	151800	42361306	924	927	927	924	310
243	20240710	151700	42074749	932	932	932	932	0
244	20240710	151600	42074749	932	932	932	932	0
245	20240710	151500	42074749	932	932	932	932	0
246	20240710	151400	42074749	932	932	932	932	0
247	20240710	151300	42074749	932	932	932	932	0
248	20240710	151200	42074749	932	932	932	932	0
249	20240710	151100	42074749	932	932	932	932	0
250	20240710	151000	42074749	932	932	932	932	0
251	20240710	150900	42074749	932	932	932	932	0
252	20240710	150800	42074749	932	932	932	932	0
253	20240710	150700	42074749	932	932	932	932	0
254	20240710	150600	42074749	932	932	932	932	0
255	20240710	150500	42074749	932	932	932	932	0
256	20240710	150400	42074749	932	932	932	932	0
257	20240710	150300	42074749	932	932	932	932	0
258	20240710	150200	42074749	932	932	932	932	0
259	20240710	150100	42074749	932	932	932	932	0
260	20240710	150000	42074749	932	932	932	932	0
261	20240710	145900	42074749	932	932	932	932	0
262	20240710	145800	42074749	932	932	932	932	0
263	20240710	145700	42074749	932	932	932	932	0
264	20240710	145600	42074749	932	932	932	932	0
265	20240710	145500	42074749	932	932	932	932	0
266	20240710	145400	42074749	932	932	932	932	0
267	20240710	145300	42074749	932	932	932	932	0
268	20240710	145200	42074749	932	932	932	932	0
269	20240710	145100	42074749	932	932	932	932	0
270	20240710	145000	42074749	932	932	932	932	0
271	20240710	144900	42074749	932	932	932	932	0
272	20240710	144800	42074749	932	932	932	932	0
273	20240710	144700	42074749	932	932	932	932	0
274	20240710	144600	42074749	932	932	932	932	0
275	20240710	144500	42074749	932	932	932	932	0
276	20240710	144400	42074749	932	932	932	932	0
277	20240710	144300	42074749	932	932	932	932	0
278	20240710	144200	42074749	932	932	932	932	0
279	20240710	144100	42074749	932	932	932	932	0
280	20240710	144000	42074749	932	932	932	932	0
281	20240710	143900	42074749	932	932	932	932	0
282	20240710	143800	42074749	932	932	932	932	0
283	20240710	143700	42074749	932	932	932	932	0
284	20240710	143600	42074749	932	932	932	932	0
285	20240710	143500	42074749	932	932	932	932	0
286	20240710	143400	42074749	932	932	932	932	0
287	20240710	143300	42074749	932	932	932	932	0
288	20240710	143200	42074749	932	932	932	932	0
289	20240710	143100	42074749	932	932	932	932	0
290	20240710	143000	42074749	932	932	932	932	0
291	20240710	142900	42074749	932	932	932	932	0
292	20240710	142800	42074749	932	932	932	932	0
293	20240710	142700	42074749	932	932	932	932	0
294	20240710	142600	42074749	932	932	932	932	0
295	20240710	142500	42074749	932	932	932	932	0
296	20240710	142400	42074749	932	932	932	932	0
297	20240710	142300	42074749	932	932	932	932	0
298	20240710	142200	42074749	932	932	932	932	0
299	20240710	142100	42074749	932	932	932	932	0
300	20240710	142000	42074749	932	925	932	925	3496
301	20240710	141900	38840942	925	928	928	925	1505
302	20240710	141800	37448312	934	934	934	934	0
303	20240710	141700	37448312	934	934	934	934	0
304	20240710	141600	37448312	934	934	934	934	0
305	20240710	141500	37448312	934	934	934	934	0
306	20240710	141400	37448312	934	934	934	934	0
307	20240710	141300	37448312	934	934	934	934	0
308	20240710	141200	37448312	934	934	934	934	0
309	20240710	141100	37448312	934	934	934	934	0
310	20240710	141000	37448312	934	934	934	934	0
311	20240710	140900	37448312	934	934	934	934	0
312	20240710	140800	37448312	934	934	934	934	0
313	20240710	140700	37448312	934	934	934	934	0
314	20240710	140600	37448312	934	934	934	934	0
315	20240710	140500	37448312	934	934	934	934	0
316	20240710	140400	37448312	934	934	934	934	0
317	20240710	140300	37448312	934	934	934	934	0
318	20240710	140200	37448312	934	930	934	930	5000
319	20240710	140100	32782555	930	930	930	930	0
320	20240710	140000	32782555	930	930	930	930	0
321	20240710	135900	32782555	930	930	930	930	0
322	20240710	135800	32782555	930	930	930	930	0
323	20240710	135700	32782555	930	930	930	930	0
324	20240710	135600	32782555	930	930	930	930	0
325	20240710	135500	32782555	930	930	930	930	0
326	20240710	135400	32782555	930	930	930	930	0
327	20240710	135300	32782555	930	927	930	927	1515
328	20240710	135200	31378118	927	927	927	927	377
329	20240710	135100	31028639	927	927	927	927	160
330	20240710	135000	30880319	927	927	927	927	0
331	20240710	134900	30880319	927	927	927	927	0
332	20240710	134800	30880319	927	927	927	927	0
333	20240710	134700	30880319	927	927	927	927	0
334	20240710	134600	30880319	927	927	927	927	440
335	20240710	134500	30472439	927	927	927	927	810
336	20240710	134400	29721569	927	927	927	927	0
337	20240710	134300	29721569	927	927	927	927	74
338	20240710	134200	29652971	929	929	929	929	0
339	20240710	134100	29652971	929	929	929	929	0
340	20240710	134000	29652971	929	929	929	929	0
341	20240710	133900	29652971	929	929	929	929	0
342	20240710	133800	29652971	929	929	929	929	0
343	20240710	133700	29652971	929	929	929	929	0
344	20240710	133600	29652971	929	929	929	929	0
345	20240710	133500	29652971	929	929	929	929	0
346	20240710	133400	29652971	929	929	929	929	0
347	20240710	133300	29652971	929	929	929	929	0
348	20240710	133200	29652971	929	929	929	929	1
349	20240710	133100	29652042	928	928	928	928	0
350	20240710	133000	29652042	928	928	928	928	0
351	20240710	132900	29652042	928	928	928	928	0
352	20240710	132800	29652042	928	928	928	928	0
353	20240710	132700	29652042	928	928	928	928	0
354	20240710	132600	29652042	928	928	928	928	0
355	20240710	132500	29652042	928	928	928	928	0
356	20240710	132400	29652042	928	928	928	928	0
357	20240710	132300	29652042	928	928	928	928	0
358	20240710	132200	29652042	928	928	928	928	0
359	20240710	132100	29652042	928	928	928	928	0
360	20240710	132000	29652042	928	928	928	928	0
361	20240710	131900	29652042	928	928	928	928	0
362	20240710	131800	29652042	928	928	928	928	0
363	20240710	131700	29652042	928	928	928	928	0
364	20240710	131600	29652042	928	928	928	928	0
365	20240710	131500	29652042	928	928	928	928	0
366	20240710	131400	29652042	928	928	928	928	82
367	20240710	131300	29575946	927	927	927	927	325
368	20240710	131200	29274671	927	927	927	927	0
369	20240710	131100	29274671	927	927	927	927	1
370	20240710	131000	29273744	926	926	926	926	0
371	20240710	130900	29273744	926	926	926	926	0
372	20240710	130800	29273744	926	926	926	926	0
373	20240710	130700	29273744	926	926	926	926	317
374	20240710	130600	28980202	926	926	926	926	0
375	20240710	130500	28980202	926	926	926	926	0
376	20240710	130400	28980202	926	926	926	926	0
377	20240710	130300	28980202	926	926	926	926	0
378	20240710	130200	28980202	926	926	926	926	0
379	20240710	130100	28980202	926	926	926	926	0
380	20240710	130000	28980202	926	926	926	926	0
381	20240710	125900	28980202	926	923	926	923	806
382	20240710	125800	28235112	922	922	922	922	0
383	20240710	125700	28235112	922	922	922	922	0
384	20240710	125600	28235112	922	922	922	922	0
385	20240710	125500	28235112	922	922	922	922	0
386	20240710	125400	28235112	922	922	922	922	0
387	20240710	125300	28235112	922	922	922	922	0
388	20240710	125200	28235112	922	922	922	922	0
389	20240710	125100	28235112	922	922	922	922	0
390	20240710	125000	28235112	922	922	922	922	1066
391	20240710	124900	27252260	922	922	922	922	0
392	20240710	124800	27252260	922	922	922	922	0
393	20240710	124700	27252260	922	922	922	922	0
394	20240710	124600	27252260	922	922	922	922	1
395	20240710	124500	27251338	922	922	922	922	0
396	20240710	124400	27251338	922	922	922	922	0
397	20240710	124300	27251338	922	922	922	922	0
398	20240710	124200	27251338	922	922	922	922	0
399	20240710	124100	27251338	922	922	922	922	0
400	20240710	124000	27251338	922	922	922	922	0
401	20240710	123900	27251338	922	922	922	922	0
402	20240710	123800	27251338	922	922	922	922	0
403	20240710	123700	27251338	922	922	922	922	0
404	20240710	123600	27251338	922	922	922	922	0
405	20240710	123500	27251338	922	922	922	922	0
406	20240710	123400	27251338	922	922	922	922	0
407	20240710	123300	27251338	922	922	922	922	0
408	20240710	123200	27251338	922	922	922	922	0
409	20240710	123100	27251338	922	922	922	922	0
410	20240710	123000	27251338	922	922	922	922	0
411	20240710	122900	27251338	922	922	922	922	0
412	20240710	122800	27251338	922	922	922	922	0
413	20240710	122700	27251338	922	922	922	922	0
414	20240710	122600	27251338	922	922	922	922	0
415	20240710	122500	27251338	922	922	922	922	0
416	20240710	122400	27251338	922	922	922	922	0
417	20240710	122300	27251338	922	922	922	922	0
418	20240710	122200	27251338	922	922	922	922	0
419	20240710	122100	27251338	922	922	922	922	0
420	20240710	122000	27251338	922	922	922	922	0
421	20240710	121900	27251338	922	922	922	922	0
422	20240710	121800	27251338	922	922	922	922	0
423	20240710	121700	27251338	922	922	922	922	0
424	20240710	121600	27251338	922	922	922	922	0
425	20240710	121500	27251338	922	922	922	922	0
426	20240710	121400	27251338	922	922	922	922	0
427	20240710	121300	27251338	922	922	922	922	0
428	20240710	121200	27251338	922	922	922	922	1
429	20240710	121100	27250416	920	920	920	920	0
430	20240710	121000	27250416	920	920	920	920	10
431	20240710	120900	27241216	922	922	922	922	100
432	20240710	120800	27149016	922	922	922	922	0
433	20240710	120700	27149016	922	922	922	922	0
434	20240710	120600	27149016	922	922	922	922	0
435	20240710	120500	27149016	922	922	922	922	0
436	20240710	120400	27149016	922	922	922	922	0
437	20240710	120300	27149016	922	922	922	922	0
438	20240710	120200	27149016	922	921	922	920	157
439	20240710	120100	27004419	920	920	920	920	0
440	20240710	120000	27004419	920	920	920	920	0
441	20240710	115900	27004419	920	920	920	920	443
442	20240710	115800	26596859	920	920	920	920	0
443	20240710	115700	26596859	920	919	920	919	5000
444	20240710	115600	21996862	919	919	919	919	0
445	20240710	115500	21996862	919	919	919	919	0
446	20240710	115400	21996862	919	919	919	919	0
447	20240710	115300	21996862	919	919	919	919	0
448	20240710	115200	21996862	919	919	919	919	0
449	20240710	115100	21996862	919	919	919	919	0
450	20240710	115000	21996862	919	919	919	919	0
451	20240710	114900	21996862	919	919	919	919	0
452	20240710	114800	21996862	919	919	919	919	0
453	20240710	114700	21996862	919	919	919	919	1
454	20240710	114600	21995943	918	918	918	918	0
455	20240710	114500	21995943	918	918	918	918	0
456	20240710	114400	21995943	918	918	918	918	0
457	20240710	114300	21995943	918	918	918	918	0
458	20240710	114200	21995943	918	918	918	918	0
459	20240710	114100	21995943	918	918	918	918	0
460	20240710	114000	21995943	918	918	918	918	424
461	20240710	113900	21606711	918	918	918	918	0
462	20240710	113800	21606711	918	918	918	918	0
463	20240710	113700	21606711	918	918	918	918	0
464	20240710	113600	21606711	918	918	918	918	0
465	20240710	113500	21606711	918	918	918	918	0
466	20240710	113400	21606711	918	918	918	918	0
467	20240710	113300	21606711	918	918	918	918	0
468	20240710	113200	21606711	918	918	918	918	0
469	20240710	113100	21606711	918	918	918	918	0
470	20240710	113000	21606711	918	918	918	918	0
471	20240710	112900	21606711	918	918	918	918	0
472	20240710	112800	21606711	918	918	918	918	100
473	20240710	112700	21514911	918	918	918	918	0
474	20240710	112600	21514911	918	918	918	918	0
475	20240710	112500	21514911	918	918	918	918	0
476	20240710	112400	21514911	918	918	918	918	0
477	20240710	112300	21514911	918	918	918	918	0
478	20240710	112200	21514911	918	917	918	917	3
479	20240710	112100	21512158	918	918	918	918	500
480	20240710	112000	21053158	917	917	917	917	1
481	20240710	111900	21052241	913	918	918	913	10353
482	20240710	111800	11585517	918	918	918	918	0
483	20240710	111700	11585517	918	918	918	918	0
484	20240710	111600	11585517	918	918	918	918	0
485	20240710	111500	11585517	918	918	918	918	0
486	20240710	111400	11585517	918	918	918	918	0
487	20240710	111300	11585517	918	918	918	918	0
488	20240710	111200	11585517	918	918	918	918	0
489	20240710	111100	11585517	918	918	918	918	0
490	20240710	111000	11585517	918	918	918	918	9
491	20240710	110900	11577255	921	921	921	921	0
492	20240710	110800	11577255	921	921	921	921	0
493	20240710	110700	11577255	921	921	921	921	0
494	20240710	110600	11577255	921	921	921	921	0
495	20240710	110500	11577255	921	921	921	921	0
496	20240710	110400	11577255	921	921	921	921	5
497	20240710	110300	11572650	921	921	921	921	0
498	20240710	110200	11572650	921	921	921	921	0
499	20240710	110100	11572650	921	921	921	921	0
500	20240710	110000	11572650	921	921	921	921	100
501	20240710	105900	11480550	921	921	921	921	0
502	20240710	105800	11480550	921	921	921	921	1
503	20240710	105700	11479629	913	913	913	913	0
504	20240710	105600	11479629	913	913	913	913	0
505	20240710	105500	11479629	913	913	913	913	0
506	20240710	105400	11479629	913	913	913	913	0
507	20240710	105300	11479629	913	913	913	913	0
508	20240710	105200	11479629	913	913	913	913	0
509	20240710	105100	11479629	913	913	913	913	0
510	20240710	105000	11479629	913	922	922	913	8000
511	20240710	104900	4148106	925	925	925	925	0
512	20240710	104800	4148106	925	925	925	925	0
513	20240710	104700	4148106	925	925	925	925	0
514	20240710	104600	4148106	925	925	925	925	0
515	20240710	104500	4148106	925	925	925	925	0
516	20240710	104400	4148106	925	925	925	925	0
517	20240710	104300	4148106	925	925	925	925	0
518	20240710	104200	4148106	925	925	925	925	0
519	20240710	104100	4148106	925	925	925	925	0
520	20240710	104000	4148106	925	925	925	925	0
521	20240710	103900	4148106	925	925	925	925	0
522	20240710	103800	4148106	925	925	925	925	0
523	20240710	103700	4148106	925	925	925	925	0
524	20240710	103600	4148106	925	925	925	925	0
525	20240710	103500	4148106	925	925	925	925	0
526	20240710	103400	4148106	925	925	925	925	0
527	20240710	103300	4148106	925	925	925	925	0
528	20240710	103200	4148106	925	925	925	925	0
529	20240710	103100	4148106	925	925	925	925	0
530	20240710	103000	4148106	925	925	925	925	1
531	20240710	102900	4147181	925	925	925	925	0
532	20240710	102800	4147181	925	925	925	925	0
533	20240710	102700	4147181	925	925	925	925	0
534	20240710	102600	4147181	925	925	925	925	0
535	20240710	102500	4147181	925	925	925	925	0
536	20240710	102400	4147181	925	925	925	925	0
537	20240710	102300	4147181	925	925	925	925	0
538	20240710	102200	4147181	925	925	925	925	0
539	20240710	102100	4147181	925	925	925	925	100
540	20240710	102000	4054681	925	925	925	925	4
541	20240710	101900	4050981	925	925	925	925	0
542	20240710	101800	4050981	925	925	925	925	0
543	20240710	101700	4050981	925	925	925	925	0
544	20240710	101600	4050981	925	925	925	925	0
545	20240710	101500	4050981	925	925	925	925	0
546	20240710	101400	4050981	925	925	925	925	0
547	20240710	101300	4050981	925	925	925	925	0
548	20240710	101200	4050981	925	925	925	925	0
549	20240710	101100	4050981	925	925	925	925	0
550	20240710	101000	4050981	925	925	925	925	0
551	20240710	100900	4050981	925	925	925	925	0
552	20240710	100800	4050981	925	925	925	925	9
553	20240710	100700	4042656	925	925	925	925	0
554	20240710	100600	4042656	925	925	925	925	0
555	20240710	100500	4042656	925	925	925	925	0
556	20240710	100400	4042656	925	925	925	925	105
557	20240710	100300	3945531	925	925	925	925	0
558	20240710	100200	3945531	925	925	925	925	1
559	20240710	100100	3944606	924	924	924	924	1
560	20240710	100000	3943682	919	923	923	919	1027
561	20240710	095900	2998246	925	925	925	925	0
562	20240710	095800	2998246	925	925	925	925	0
563	20240710	095700	2998246	925	925	925	925	0
564	20240710	095600	2998246	925	925	925	925	0
565	20240710	095500	2998246	925	925	925	925	0
566	20240710	095400	2998246	925	925	925	925	0
567	20240710	095300	2998246	925	925	925	925	0
568	20240710	095200	2998246	925	925	925	925	0
569	20240710	095100	2998246	925	925	925	925	0
570	20240710	095000	2998246	925	925	925	925	0
571	20240710	094900	2998246	925	925	925	925	0
572	20240710	094800	2998246	925	925	925	925	0
573	20240710	094700	2998246	925	925	925	925	0
574	20240710	094600	2998246	925	925	925	925	0
575	20240710	094500	2998246	925	925	925	925	0
576	20240710	094400	2998246	925	925	925	925	0
577	20240710	094300	2998246	925	925	925	925	0
578	20240710	094200	2998246	925	925	925	925	0
579	20240710	094100	2998246	925	925	925	925	0
580	20240710	094000	2998246	925	925	925	925	1
581	20240710	093900	2997321	925	925	925	925	1
582	20240710	093800	2996396	925	925	925	925	0
583	20240710	093700	2996396	925	925	925	925	0
584	20240710	093600	2996396	925	925	925	925	0
585	20240710	093500	2996396	925	925	925	925	0
586	20240710	093400	2996396	925	925	925	925	23
587	20240710	093300	2975121	925	925	925	925	3
588	20240710	093200	2972346	925	925	925	925	51
589	20240710	093100	2925171	925	925	925	925	0
590	20240710	093000	2925171	925	925	925	925	0
591	20240710	092900	2925171	925	925	925	925	500
592	20240710	092800	2462671	925	925	925	925	1
593	20240710	092700	2461746	925	925	925	925	1500
594	20240710	092600	1074246	925	925	925	925	1
595	20240710	092500	1073321	924	924	924	924	0
596	20240710	092400	1073321	924	924	924	924	0
597	20240710	092300	1073321	924	924	924	924	0
598	20240710	092200	1073321	924	924	924	924	0
599	20240710	092100	1073321	924	924	924	924	0
600	20240710	092000	1073321	924	924	924	924	100
601	20240710	091900	980921	925	925	925	925	0
602	20240710	091800	980921	925	925	925	925	1
603	20240710	091700	979996	925	925	925	925	0
604	20240710	091600	979996	925	925	925	925	0
605	20240710	091500	979996	925	925	925	925	0
606	20240710	091400	979996	925	925	925	925	0
607	20240710	091300	979996	925	925	925	925	1
608	20240710	091200	979071	923	923	923	923	0
609	20240710	091100	979071	923	923	923	923	0
610	20240710	091000	979071	923	923	923	923	1
611	20240710	090900	978148	924	924	924	924	0
612	20240710	090800	978148	924	924	924	924	0
613	20240710	090700	978148	924	924	924	924	0
614	20240710	090600	978148	924	924	924	924	0
615	20240710	090500	978148	924	924	924	924	0
616	20240710	090400	978148	924	924	924	924	0
617	20240710	090300	978148	924	924	924	924	0
618	20240710	090200	978148	924	924	924	924	502
619	20240710	090100	514300	925	925	925	925	0
620	20240710	090000	514300	925	925	925	925	556