KissMeData/033050/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191700	19697300	926	926	926	926	100
3	20240712	191600	19697300	926	926	926	926	0
4	20240712	191500	19697300	926	926	926	926	0
5	20240712	191400	19697300	926	926	926	926	0
6	20240712	191300	19697300	926	926	926	926	0
7	20240712	191200	19697300	926	926	926	926	0
8	20240712	191100	19697300	926	926	926	926	0
9	20240712	191000	19697300	926	926	926	926	0
10	20240712	190900	19697300	926	926	926	926	0
11	20240712	190800	19697300	926	926	926	926	0
12	20240712	190700	19697300	926	926	926	926	0
13	20240712	190600	19697300	926	926	926	926	0
14	20240712	190500	19697300	926	926	926	926	0
15	20240712	190400	19697300	926	926	926	926	0
16	20240712	190300	19697300	926	926	926	926	0
17	20240712	190200	19697300	926	926	926	926	0
18	20240712	190100	19697300	926	926	926	926	0
19	20240712	190000	19697300	926	926	926	926	0
20	20240712	185900	19697300	926	926	926	926	0
21	20240712	185800	19697300	926	926	926	926	0
22	20240712	185700	19697300	926	926	926	926	0
23	20240712	185600	19697300	926	926	926	926	0
24	20240712	185500	19697300	926	926	926	926	0
25	20240712	185400	19697300	926	926	926	926	0
26	20240712	185300	19697300	926	926	926	926	0
27	20240712	185200	19697300	926	926	926	926	0
28	20240712	185100	19697300	926	926	926	926	0
29	20240712	185000	19697300	926	926	926	926	0
30	20240712	184900	19697300	926	926	926	926	0
31	20240712	184800	19697300	926	926	926	926	0
32	20240712	184700	19697300	926	926	926	926	100
33	20240712	184600	19697300	926	926	926	926	0
34	20240712	184500	19697300	926	926	926	926	0
35	20240712	184400	19697300	926	926	926	926	0
36	20240712	184300	19697300	926	926	926	926	0
37	20240712	184200	19697300	926	926	926	926	0
38	20240712	184100	19697300	926	926	926	926	0
39	20240712	184000	19697300	926	926	926	926	0
40	20240712	183900	19697300	926	926	926	926	0
41	20240712	183800	19697300	926	926	926	926	0
42	20240712	183700	19697300	926	926	926	926	0
43	20240712	183600	19697300	926	926	926	926	0
44	20240712	183500	19697300	926	926	926	926	0
45	20240712	183400	19697300	926	926	926	926	0
46	20240712	183300	19697300	926	926	926	926	0
47	20240712	183200	19697300	926	926	926	926	0
48	20240712	183100	19697300	926	926	926	926	0
49	20240712	183000	19697300	926	926	926	926	0
50	20240712	182900	19697300	926	926	926	926	0
51	20240712	182800	19697300	926	926	926	926	0
52	20240712	182700	19697300	926	926	926	926	0
53	20240712	182600	19697300	926	926	926	926	0
54	20240712	182500	19697300	926	926	926	926	0
55	20240712	182400	19697300	926	926	926	926	0
56	20240712	182300	19697300	926	926	926	926	0
57	20240712	182200	19697300	926	926	926	926	0
58	20240712	182100	19697300	926	926	926	926	0
59	20240712	182000	19697300	926	926	926	926	0
60	20240712	181900	19697300	926	926	926	926	0
61	20240712	181800	19697300	926	926	926	926	0
62	20240712	181700	19697300	926	926	926	926	100
63	20240712	181600	19697300	926	926	926	926	0
64	20240712	181500	19697300	926	926	926	926	0
65	20240712	181400	19697300	926	926	926	926	0
66	20240712	181300	19697300	926	926	926	926	0
67	20240712	181200	19697300	926	926	926	926	0
68	20240712	181100	19697300	926	926	926	926	0
69	20240712	181000	19697300	926	926	926	926	0
70	20240712	180900	19697300	926	926	926	926	0
71	20240712	180800	19697300	926	926	926	926	0
72	20240712	180700	19697300	926	926	926	926	0
73	20240712	180600	19697300	926	926	926	926	0
74	20240712	180500	19697300	926	926	926	926	0
75	20240712	180400	19697300	926	926	926	926	0
76	20240712	180300	19697300	926	926	926	926	0
77	20240712	180200	19697300	926	926	926	926	0
78	20240712	180100	19697300	926	926	926	926	0
79	20240712	180000	19697300	926	926	926	926	0
80	20240712	175900	19697300	926	926	926	926	0
81	20240712	175800	19697300	926	926	926	926	0
82	20240712	175700	19697300	926	926	926	926	0
83	20240712	175600	19697300	926	926	926	926	0
84	20240712	175500	19697300	926	926	926	926	0
85	20240712	175400	19697300	926	926	926	926	0
86	20240712	175300	19697300	926	926	926	926	0
87	20240712	175200	19697300	926	926	926	926	0
88	20240712	175100	19697300	926	926	926	926	0
89	20240712	175000	19697300	926	926	926	926	0
90	20240712	174900	19697300	926	926	926	926	0
91	20240712	174800	19697300	926	926	926	926	0
92	20240712	174700	19697300	926	926	926	926	100
93	20240712	174600	19697300	926	926	926	926	0
94	20240712	174500	19697300	926	926	926	926	0
95	20240712	174400	19697300	926	926	926	926	0
96	20240712	174300	19697300	926	926	926	926	0
97	20240712	174200	19697300	926	926	926	926	0
98	20240712	174100	19697300	926	926	926	926	0
99	20240712	174000	19697300	926	926	926	926	0
100	20240712	173900	19697300	926	926	926	926	0
101	20240712	173800	19697300	926	926	926	926	0
102	20240712	173700	19697300	926	926	926	926	0
103	20240712	173600	19697300	926	926	926	926	0
104	20240712	173500	19697300	926	926	926	926	0
105	20240712	173400	19697300	926	926	926	926	0
106	20240712	173300	19697300	926	926	926	926	0
107	20240712	173200	19697300	926	926	926	926	0
108	20240712	173100	19697300	926	926	926	926	0
109	20240712	173000	19697300	926	926	926	926	0
110	20240712	172900	19697300	926	926	926	926	0
111	20240712	172800	19697300	926	926	926	926	0
112	20240712	172700	19697300	926	926	926	926	0
113	20240712	172600	19697300	926	926	926	926	0
114	20240712	172500	19697300	926	926	926	926	0
115	20240712	172400	19697300	926	926	926	926	0
116	20240712	172300	19697300	926	926	926	926	0
117	20240712	172200	19697300	926	926	926	926	0
118	20240712	172100	19697300	926	926	926	926	0
119	20240712	172000	19697300	926	926	926	926	0
120	20240712	171900	19697300	926	926	926	926	0
121	20240712	171800	19697300	926	926	926	926	0
122	20240712	171700	19697300	926	926	926	926	100
123	20240712	171600	19697300	926	926	926	926	0
124	20240712	171500	19697300	926	926	926	926	0
125	20240712	171400	19697300	926	926	926	926	0
126	20240712	171300	19697300	926	926	926	926	0
127	20240712	171200	19697300	926	926	926	926	0
128	20240712	171100	19697300	926	926	926	926	0
129	20240712	171000	19697300	926	926	926	926	0
130	20240712	170900	19697300	926	926	926	926	0
131	20240712	170800	19697300	926	926	926	926	0
132	20240712	170700	19697300	926	926	926	926	0
133	20240712	170600	19697300	926	926	926	926	0
134	20240712	170500	19697300	926	926	926	926	0
135	20240712	170400	19697300	926	926	926	926	0
136	20240712	170300	19697300	926	926	926	926	0
137	20240712	170200	19697300	926	926	926	926	0
138	20240712	170100	19697300	926	926	926	926	0
139	20240712	170000	19697300	926	926	926	926	0
140	20240712	165900	19697300	926	926	926	926	0
141	20240712	165800	19697300	926	926	926	926	0
142	20240712	165700	19697300	926	926	926	926	0
143	20240712	165600	19697300	926	926	926	926	0
144	20240712	165500	19697300	926	926	926	926	0
145	20240712	165400	19697300	926	926	926	926	0
146	20240712	165300	19697300	926	926	926	926	0
147	20240712	165200	19697300	926	926	926	926	0
148	20240712	165100	19697300	926	926	926	926	0
149	20240712	165000	19697300	926	926	926	926	0
150	20240712	164900	19697300	926	926	926	926	0
151	20240712	164800	19697300	926	926	926	926	0
152	20240712	164700	19697300	926	926	926	926	100
153	20240712	164600	19697300	926	926	926	926	0
154	20240712	164500	19697300	926	926	926	926	0
155	20240712	164400	19697300	926	926	926	926	0
156	20240712	164300	19697300	926	926	926	926	0
157	20240712	164200	19697300	926	926	926	926	0
158	20240712	164100	19697300	926	926	926	926	0
159	20240712	164000	19697300	926	926	926	926	0
160	20240712	163900	19697300	926	926	926	926	0
161	20240712	163800	19697300	926	926	926	926	0
162	20240712	163700	19697300	926	926	926	926	0
163	20240712	163600	19697300	926	926	926	926	0
164	20240712	163500	19697300	926	926	926	926	0
165	20240712	163400	19697300	926	926	926	926	0
166	20240712	163300	19697300	926	926	926	926	0
167	20240712	163200	19697300	926	926	926	926	0
168	20240712	163100	19697300	926	926	926	926	0
169	20240712	163000	19697300	926	926	926	926	0
170	20240712	162900	19697300	926	926	926	926	0
171	20240712	162800	19697300	926	926	926	926	0
172	20240712	162700	19697300	926	926	926	926	0
173	20240712	162600	19697300	926	926	926	926	0
174	20240712	162500	19697300	926	926	926	926	0
175	20240712	162400	19697300	926	926	926	926	0
176	20240712	162300	19697300	926	926	926	926	0
177	20240712	162200	19697300	926	926	926	926	0
178	20240712	162100	19697300	926	926	926	926	0
179	20240712	162000	19697300	926	926	926	926	0
180	20240712	161900	19697300	926	926	926	926	0
181	20240712	161800	19697300	926	926	926	926	0
182	20240712	161700	19697300	926	926	926	926	100
183	20240712	161600	19697300	926	926	926	926	0
184	20240712	161500	19697300	926	926	926	926	0
185	20240712	161400	19697300	926	926	926	926	0
186	20240712	161300	19697300	926	926	926	926	0
187	20240712	161200	19697300	926	926	926	926	0
188	20240712	161100	19697300	926	926	926	926	0
189	20240712	161000	19697300	926	926	926	926	0
190	20240712	160900	19697300	926	926	926	926	0
191	20240712	160800	19697300	926	926	926	926	0
192	20240712	160700	19697300	926	926	926	926	0
193	20240712	160600	19697300	926	926	926	926	0
194	20240712	160500	19697300	926	926	926	926	0
195	20240712	160400	19697300	926	926	926	926	0
196	20240712	160300	19697300	926	926	926	926	0
197	20240712	160200	19697300	926	926	926	926	0
198	20240712	160100	19697300	926	926	926	926	0
199	20240712	160000	19697300	926	926	926	926	0
200	20240712	155900	19697300	926	926	926	926	0
201	20240712	155800	19697300	926	926	926	926	0
202	20240712	155700	19697300	926	926	926	926	0
203	20240712	155600	19697300	926	926	926	926	0
204	20240712	155500	19697300	926	926	926	926	0
205	20240712	155400	19697300	926	926	926	926	0
206	20240712	155300	19697300	926	926	926	926	0
207	20240712	155200	19697300	926	926	926	926	0
208	20240712	155100	19697300	926	926	926	926	0
209	20240712	155000	19697300	926	926	926	926	0
210	20240712	154900	19697300	926	926	926	926	0
211	20240712	154800	19697300	926	926	926	926	0
212	20240712	154700	19697300	926	926	926	926	100
213	20240712	154600	19697300	926	926	926	926	0
214	20240712	154500	19697300	926	926	926	926	0
215	20240712	154400	19697300	926	926	926	926	0
216	20240712	154300	19697300	926	926	926	926	0
217	20240712	154200	19697300	926	926	926	926	0
218	20240712	154100	19697300	926	926	926	926	0
219	20240712	154000	19697300	926	926	926	926	0
220	20240712	153900	19697300	926	926	926	926	0
221	20240712	153800	19697300	926	926	926	926	0
222	20240712	153700	19697300	926	926	926	926	0
223	20240712	153600	19697300	926	926	926	926	0
224	20240712	153500	19697300	926	926	926	926	0
225	20240712	153400	19697300	926	926	926	926	0
226	20240712	153300	19697300	926	926	926	926	0
227	20240712	153200	19697300	926	926	926	926	0
228	20240712	153100	19697300	926	926	926	926	0
229	20240712	153000	19697300	926	926	926	926	100
230	20240712	152900	19604700	926	926	926	926	0
231	20240712	152800	19604700	926	926	926	926	0
232	20240712	152700	19604700	926	926	926	926	0
233	20240712	152600	19604700	926	926	926	926	0
234	20240712	152500	19604700	926	926	926	926	0
235	20240712	152400	19604700	926	926	926	926	0
236	20240712	152300	19604700	926	926	926	926	0
237	20240712	152200	19604700	926	926	926	926	0
238	20240712	152100	19604700	926	926	926	926	0
239	20240712	152000	19604700	926	926	926	926	0
240	20240712	151900	19604700	926	926	926	926	0
241	20240712	151800	19604700	926	926	926	926	0
242	20240712	151700	19604700	926	926	926	926	0
243	20240712	151600	19604700	926	926	926	926	1
244	20240712	151500	19603774	921	921	921	921	64
245	20240712	151400	19544830	925	924	925	924	5150
246	20240712	151300	14784580	923	923	923	923	2000
247	20240712	151200	12938580	923	923	923	923	0
248	20240712	151100	12938580	923	923	923	923	1021
249	20240712	151000	11996197	924	924	924	924	0
250	20240712	150900	11996197	924	924	924	924	0
251	20240712	150800	11996197	924	924	924	924	0
252	20240712	150700	11996197	924	924	924	924	0
253	20240712	150600	11996197	924	924	924	924	0
254	20240712	150500	11996197	924	924	924	924	0
255	20240712	150400	11996197	924	924	924	924	0
256	20240712	150300	11996197	924	921	924	921	9
257	20240712	150200	11987905	924	924	924	924	0
258	20240712	150100	11987905	924	924	924	924	0
259	20240712	150000	11987905	924	924	924	924	0
260	20240712	145900	11987905	924	924	924	924	0
261	20240712	145800	11987905	924	924	924	924	0
262	20240712	145700	11987905	924	924	924	924	0
263	20240712	145600	11987905	924	924	924	924	0
264	20240712	145500	11987905	924	924	924	924	0
265	20240712	145400	11987905	924	924	924	924	0
266	20240712	145300	11987905	924	924	924	924	0
267	20240712	145200	11987905	924	924	924	924	0
268	20240712	145100	11987905	924	924	924	924	0
269	20240712	145000	11987905	924	924	924	924	0
270	20240712	144900	11987905	924	924	924	924	0
271	20240712	144800	11987905	924	924	924	924	0
272	20240712	144700	11987905	924	924	924	924	0
273	20240712	144600	11987905	924	924	924	924	0
274	20240712	144500	11987905	924	924	924	924	0
275	20240712	144400	11987905	924	924	924	924	0
276	20240712	144300	11987905	924	924	924	924	0
277	20240712	144200	11987905	924	924	924	924	0
278	20240712	144100	11987905	924	924	924	924	0
279	20240712	144000	11987905	924	924	924	924	0
280	20240712	143900	11987905	924	924	924	924	0
281	20240712	143800	11987905	924	924	924	924	0
282	20240712	143700	11987905	924	924	924	924	0
283	20240712	143600	11987905	924	924	924	924	0
284	20240712	143500	11987905	924	924	924	924	0
285	20240712	143400	11987905	924	924	924	924	0
286	20240712	143300	11987905	924	924	924	924	0
287	20240712	143200	11987905	924	924	924	924	0
288	20240712	143100	11987905	924	924	924	924	1
289	20240712	143000	11986981	923	923	923	923	0
290	20240712	142900	11986981	923	923	923	923	0
291	20240712	142800	11986981	923	923	923	923	100
292	20240712	142700	11894681	925	925	925	925	0
293	20240712	142600	11894681	925	925	925	925	0
294	20240712	142500	11894681	925	925	925	925	0
295	20240712	142400	11894681	925	925	925	925	0
296	20240712	142300	11894681	925	925	925	925	0
297	20240712	142200	11894681	925	925	925	925	0
298	20240712	142100	11894681	925	925	925	925	0
299	20240712	142000	11894681	925	925	925	925	0
300	20240712	141900	11894681	925	925	925	925	0
301	20240712	141800	11894681	925	925	925	925	0
302	20240712	141700	11894681	925	925	925	925	0
303	20240712	141600	11894681	925	925	925	925	0
304	20240712	141500	11894681	925	925	925	925	0
305	20240712	141400	11894681	925	925	925	925	0
306	20240712	141300	11894681	925	925	925	925	0
307	20240712	141200	11894681	925	925	925	925	0
308	20240712	141100	11894681	925	925	925	925	0
309	20240712	141000	11894681	925	925	925	925	0
310	20240712	140900	11894681	925	925	925	925	0
311	20240712	140800	11894681	925	925	925	925	0
312	20240712	140700	11894681	925	925	925	925	1
313	20240712	140600	11893756	921	921	921	921	0
314	20240712	140500	11893756	921	921	921	921	0
315	20240712	140400	11893756	921	921	921	921	180
316	20240712	140300	11727976	921	921	921	921	320
317	20240712	140200	11433256	925	925	925	925	0
318	20240712	140100	11433256	925	925	925	925	1
319	20240712	140000	11432331	925	925	925	925	0
320	20240712	135900	11432331	925	925	925	925	0
321	20240712	135800	11432331	925	925	925	925	0
322	20240712	135700	11432331	925	925	925	925	0
323	20240712	135600	11432331	925	925	925	925	0
324	20240712	135500	11432331	925	925	925	925	0
325	20240712	135400	11432331	925	925	925	925	0
326	20240712	135300	11432331	925	925	925	925	0
327	20240712	135200	11432331	925	925	925	925	0
328	20240712	135100	11432331	925	925	925	925	0
329	20240712	135000	11432331	925	925	925	925	0
330	20240712	134900	11432331	925	925	925	925	0
331	20240712	134800	11432331	925	925	925	925	0
332	20240712	134700	11432331	925	925	925	925	0
333	20240712	134600	11432331	925	925	925	925	0
334	20240712	134500	11432331	925	925	925	925	0
335	20240712	134400	11432331	925	925	925	925	0
336	20240712	134300	11432331	925	925	925	925	0
337	20240712	134200	11432331	925	925	925	925	0
338	20240712	134100	11432331	925	925	925	925	0
339	20240712	134000	11432331	925	925	925	925	0
340	20240712	133900	11432331	925	925	925	925	400
341	20240712	133800	11062331	925	925	925	925	0
342	20240712	133700	11062331	925	925	925	925	0
343	20240712	133600	11062331	925	925	925	925	0
344	20240712	133500	11062331	925	925	925	925	0
345	20240712	133400	11062331	925	925	925	925	0
346	20240712	133300	11062331	925	925	925	925	14
347	20240712	133200	11049381	925	925	925	925	0
348	20240712	133100	11049381	925	925	925	925	0
349	20240712	133000	11049381	925	925	925	925	0
350	20240712	132900	11049381	925	925	925	925	0
351	20240712	132800	11049381	925	925	925	925	0
352	20240712	132700	11049381	925	925	925	925	0
353	20240712	132600	11049381	925	925	925	925	0
354	20240712	132500	11049381	925	925	925	925	0
355	20240712	132400	11049381	925	925	925	925	0
356	20240712	132300	11049381	925	925	925	925	0
357	20240712	132200	11049381	925	925	925	925	0
358	20240712	132100	11049381	925	925	925	925	0
359	20240712	132000	11049381	925	925	925	925	0
360	20240712	131900	11049381	925	925	925	925	0
361	20240712	131800	11049381	925	925	925	925	0
362	20240712	131700	11049381	925	925	925	925	0
363	20240712	131600	11049381	925	925	925	925	0
364	20240712	131500	11049381	925	925	925	925	0
365	20240712	131400	11049381	925	925	925	925	0
366	20240712	131300	11049381	925	925	925	925	0
367	20240712	131200	11049381	925	925	925	925	0
368	20240712	131100	11049381	925	925	925	925	0
369	20240712	131000	11049381	925	925	925	925	0
370	20240712	130900	11049381	925	925	925	925	0
371	20240712	130800	11049381	925	925	925	925	0
372	20240712	130700	11049381	925	925	925	925	0
373	20240712	130600	11049381	925	925	925	925	0
374	20240712	130500	11049381	925	925	925	925	0
375	20240712	130400	11049381	925	925	925	925	0
376	20240712	130300	11049381	925	925	925	925	0
377	20240712	130200	11049381	925	925	925	925	0
378	20240712	130100	11049381	925	925	925	925	0
379	20240712	130000	11049381	925	925	925	925	0
380	20240712	125900	11049381	925	925	925	925	0
381	20240712	125800	11049381	925	925	925	925	0
382	20240712	125700	11049381	925	925	925	925	0
383	20240712	125600	11049381	925	925	925	925	0
384	20240712	125500	11049381	925	925	925	925	0
385	20240712	125400	11049381	925	925	925	925	0
386	20240712	125300	11049381	925	925	925	925	0
387	20240712	125200	11049381	925	925	925	925	0
388	20240712	125100	11049381	925	925	925	925	0
389	20240712	125000	11049381	925	925	925	925	0
390	20240712	124900	11049381	925	925	925	925	1
391	20240712	124800	11048456	924	924	924	924	0
392	20240712	124700	11048456	924	924	924	924	0
393	20240712	124600	11048456	924	924	924	924	1259
394	20240712	124500	9885140	926	926	926	926	0
395	20240712	124400	9885140	926	925	926	925	2
396	20240712	124300	9883289	924	924	924	924	1742
397	20240712	124200	8273681	923	923	923	923	0
398	20240712	124100	8273681	923	923	923	923	0
399	20240712	124000	8273681	923	923	923	923	0
400	20240712	123900	8273681	923	923	923	923	0
401	20240712	123800	8273681	923	923	923	923	0
402	20240712	123700	8273681	923	923	923	923	0
403	20240712	123600	8273681	923	923	923	923	500
404	20240712	123500	7812181	923	923	923	923	0
405	20240712	123400	7812181	923	923	923	923	0
406	20240712	123300	7812181	923	923	923	923	1
407	20240712	123200	7811258	924	924	924	924	0
408	20240712	123100	7811258	924	924	924	924	0
409	20240712	123000	7811258	924	924	924	924	0
410	20240712	122900	7811258	924	924	924	924	0
411	20240712	122800	7811258	924	924	924	924	0
412	20240712	122700	7811258	924	924	924	924	0
413	20240712	122600	7811258	924	924	924	924	0
414	20240712	122500	7811258	924	924	924	924	0
415	20240712	122400	7811258	924	924	924	924	0
416	20240712	122300	7811258	924	924	924	924	0
417	20240712	122200	7811258	924	924	924	924	0
418	20240712	122100	7811258	924	924	924	924	0
419	20240712	122000	7811258	924	924	924	924	0
420	20240712	121900	7811258	924	924	924	924	0
421	20240712	121800	7811258	924	924	924	924	0
422	20240712	121700	7811258	924	924	924	924	0
423	20240712	121600	7811258	924	924	924	924	0
424	20240712	121500	7811258	924	924	924	924	0
425	20240712	121400	7811258	924	924	924	924	0
426	20240712	121300	7811258	924	924	924	924	0
427	20240712	121200	7811258	924	924	924	924	0
428	20240712	121100	7811258	924	924	924	924	0
429	20240712	121000	7811258	924	924	924	924	0
430	20240712	120900	7811258	924	924	924	924	0
431	20240712	120800	7811258	924	924	924	924	0
432	20240712	120700	7811258	924	924	924	924	0
433	20240712	120600	7811258	924	924	924	924	0
434	20240712	120500	7811258	924	924	924	924	0
435	20240712	120400	7811258	924	924	924	924	0
436	20240712	120300	7811258	924	924	924	924	0
437	20240712	120200	7811258	924	924	924	924	0
438	20240712	120100	7811258	924	924	924	924	0
439	20240712	120000	7811258	924	924	924	924	0
440	20240712	115900	7811258	924	924	924	924	0
441	20240712	115800	7811258	924	924	924	924	0
442	20240712	115700	7811258	924	924	924	924	0
443	20240712	115600	7811258	924	924	924	924	0
444	20240712	115500	7811258	924	924	924	924	0
445	20240712	115400	7811258	924	924	924	924	0
446	20240712	115300	7811258	924	924	924	924	0
447	20240712	115200	7811258	924	924	924	924	0
448	20240712	115100	7811258	924	924	924	924	0
449	20240712	115000	7811258	924	924	924	924	0
450	20240712	114900	7811258	924	924	924	924	0
451	20240712	114800	7811258	924	924	924	924	0
452	20240712	114700	7811258	924	924	924	924	0
453	20240712	114600	7811258	924	924	924	924	0
454	20240712	114500	7811258	924	924	924	924	108
455	20240712	114400	7711466	924	924	924	924	0
456	20240712	114300	7711466	924	924	924	924	0
457	20240712	114200	7711466	924	924	924	924	0
458	20240712	114100	7711466	924	924	924	924	0
459	20240712	114000	7711466	924	924	924	924	0
460	20240712	113900	7711466	924	924	924	924	0
461	20240712	113800	7711466	924	924	924	924	0
462	20240712	113700	7711466	924	924	924	924	0
463	20240712	113600	7711466	924	924	924	924	0
464	20240712	113500	7711466	924	924	924	924	0
465	20240712	113400	7711466	924	924	924	924	0
466	20240712	113300	7711466	924	924	924	924	0
467	20240712	113200	7711466	924	924	924	924	0
468	20240712	113100	7711466	924	924	924	924	0
469	20240712	113000	7711466	924	924	924	924	0
470	20240712	112900	7711466	924	924	924	924	3153
471	20240712	112800	4798094	926	926	926	926	0
472	20240712	112700	4798094	926	926	926	926	0
473	20240712	112600	4798094	926	926	926	926	0
474	20240712	112500	4798094	926	926	926	926	50
475	20240712	112400	4751794	927	927	927	927	0
476	20240712	112300	4751794	927	927	927	927	0
477	20240712	112200	4751794	927	927	927	927	0
478	20240712	112100	4751794	927	927	927	927	0
479	20240712	112000	4751794	927	927	927	927	0
480	20240712	111900	4751794	927	927	927	927	0
481	20240712	111800	4751794	927	927	927	927	0
482	20240712	111700	4751794	927	927	927	927	0
483	20240712	111600	4751794	927	927	927	927	0
484	20240712	111500	4751794	927	927	927	927	0
485	20240712	111400	4751794	927	927	927	927	0
486	20240712	111300	4751794	927	927	927	927	0
487	20240712	111200	4751794	927	927	927	927	0
488	20240712	111100	4751794	927	927	927	927	0
489	20240712	111000	4751794	927	927	927	927	0
490	20240712	110900	4751794	927	927	927	927	0
491	20240712	110800	4751794	927	927	927	927	0
492	20240712	110700	4751794	927	927	927	927	0
493	20240712	110600	4751794	927	927	927	927	0
494	20240712	110500	4751794	927	927	927	927	0
495	20240712	110400	4751794	927	927	927	927	0
496	20240712	110300	4751794	927	927	927	927	0
497	20240712	110200	4751794	927	927	927	927	0
498	20240712	110100	4751794	927	927	927	927	0
499	20240712	110000	4751794	927	927	927	927	0
500	20240712	105900	4751794	927	927	927	927	0
501	20240712	105800	4751794	927	927	927	927	0
502	20240712	105700	4751794	927	927	927	927	0
503	20240712	105600	4751794	927	927	927	927	0
504	20240712	105500	4751794	927	927	927	927	10
505	20240712	105400	4742524	927	927	927	927	0
506	20240712	105300	4742524	927	927	927	927	0
507	20240712	105200	4742524	927	927	927	927	0
508	20240712	105100	4742524	927	927	927	927	0
509	20240712	105000	4742524	927	927	927	927	0
510	20240712	104900	4742524	927	927	927	927	0
511	20240712	104800	4742524	927	927	927	927	0
512	20240712	104700	4742524	927	927	927	927	0
513	20240712	104600	4742524	927	927	927	927	0
514	20240712	104500	4742524	927	927	927	927	0
515	20240712	104400	4742524	927	927	927	927	0
516	20240712	104300	4742524	927	927	927	927	0
517	20240712	104200	4742524	927	927	927	927	0
518	20240712	104100	4742524	927	927	927	927	0
519	20240712	104000	4742524	927	927	927	927	1
520	20240712	103900	4741597	924	924	924	924	0
521	20240712	103800	4741597	924	924	924	924	0
522	20240712	103700	4741597	924	924	924	924	0
523	20240712	103600	4741597	924	924	924	924	0
524	20240712	103500	4741597	924	924	924	924	0
525	20240712	103400	4741597	924	924	924	924	0
526	20240712	103300	4741597	924	924	924	924	0
527	20240712	103200	4741597	924	924	924	924	0
528	20240712	103100	4741597	924	924	924	924	0
529	20240712	103000	4741597	924	924	924	924	0
530	20240712	102900	4741597	924	924	924	924	0
531	20240712	102800	4741597	924	924	924	924	0
532	20240712	102700	4741597	924	924	924	924	0
533	20240712	102600	4741597	924	924	924	924	0
534	20240712	102500	4741597	924	924	924	924	0
535	20240712	102400	4741597	924	924	924	924	0
536	20240712	102300	4741597	924	924	924	924	0
537	20240712	102200	4741597	924	924	924	924	550
538	20240712	102100	4233397	924	924	924	924	0
539	20240712	102000	4233397	924	924	924	924	768
540	20240712	101900	3523765	924	922	924	919	2741
541	20240712	101800	998615	924	924	924	924	0
542	20240712	101700	998615	924	924	924	924	0
543	20240712	101600	998615	924	924	924	924	0
544	20240712	101500	998615	924	924	924	924	0
545	20240712	101400	998615	924	924	924	924	0
546	20240712	101300	998615	924	924	924	924	1
547	20240712	101200	997691	923	923	923	923	0
548	20240712	101100	997691	923	923	923	923	0
549	20240712	101000	997691	923	923	923	923	0
550	20240712	100900	997691	923	923	923	923	0
551	20240712	100800	997691	923	923	923	923	0
552	20240712	100700	997691	923	923	923	923	0
553	20240712	100600	997691	923	923	923	923	318
554	20240712	100500	704177	925	925	925	925	0
555	20240712	100400	704177	925	925	925	925	0
556	20240712	100300	704177	925	925	925	925	4
557	20240712	100200	700477	925	925	925	925	0
558	20240712	100100	700477	925	925	925	925	0
559	20240712	100000	700477	925	925	925	925	1
560	20240712	095900	699552	924	924	924	924	0
561	20240712	095800	699552	924	924	924	924	0
562	20240712	095700	699552	924	924	924	924	0
563	20240712	095600	699552	924	924	924	924	0
564	20240712	095500	699552	924	924	924	924	0
565	20240712	095400	699552	924	924	924	924	0
566	20240712	095300	699552	924	924	924	924	192
567	20240712	095200	522144	927	927	927	927	0
568	20240712	095100	522144	927	927	927	927	0
569	20240712	095000	522144	927	927	927	927	0
570	20240712	094900	522144	927	927	927	927	0
571	20240712	094800	522144	927	927	927	927	0
572	20240712	094700	522144	927	927	927	927	0
573	20240712	094600	522144	927	927	927	927	0
574	20240712	094500	522144	927	927	927	927	0
575	20240712	094400	522144	927	927	927	927	0
576	20240712	094300	522144	927	927	927	927	0
577	20240712	094200	522144	927	927	927	927	0
578	20240712	094100	522144	927	927	927	927	0
579	20240712	094000	522144	927	927	927	927	0
580	20240712	093900	522144	927	927	927	927	0
581	20240712	093800	522144	927	927	927	927	0
582	20240712	093700	522144	927	927	927	927	0
583	20240712	093600	522144	927	927	927	927	0
584	20240712	093500	522144	927	927	927	927	0
585	20240712	093400	522144	927	927	927	927	0
586	20240712	093300	522144	927	927	927	927	0
587	20240712	093200	522144	927	927	927	927	0
588	20240712	093100	522144	927	927	927	927	0
589	20240712	093000	522144	927	927	927	927	0
590	20240712	092900	522144	927	927	927	927	0
591	20240712	092800	522144	927	927	927	927	0
592	20240712	092700	522144	927	927	927	927	0
593	20240712	092600	522144	927	927	927	927	0
594	20240712	092500	522144	927	927	927	927	1
595	20240712	092400	521217	924	924	924	924	0
596	20240712	092300	521217	924	924	924	924	0
597	20240712	092200	521217	924	924	924	924	0
598	20240712	092100	521217	924	924	924	924	1
599	20240712	092000	520293	924	924	924	924	1
600	20240712	091900	519369	924	924	924	924	1
601	20240712	091800	518445	924	924	924	924	1
602	20240712	091700	517521	924	924	924	924	1
603	20240712	091600	516597	924	924	924	924	1
604	20240712	091500	515673	924	924	924	924	1
605	20240712	091400	514749	924	924	924	924	1
606	20240712	091300	513825	924	924	924	924	1
607	20240712	091200	512901	924	923	924	923	2
608	20240712	091100	511054	923	923	923	923	1
609	20240712	091000	510131	923	923	923	923	1
610	20240712	090900	509208	923	923	923	923	1
611	20240712	090800	508285	923	923	923	923	1
612	20240712	090700	507362	923	923	923	923	1
613	20240712	090600	506439	924	925	925	924	212
614	20240712	090500	310538	925	926	926	925	200
615	20240712	090400	125488	925	925	925	925	1
616	20240712	090300	124563	924	924	924	924	1
617	20240712	090200	123639	923	923	923	923	1
618	20240712	090100	122716	923	923	923	923	2
619	20240712	090000	120870	929	930	930	929	130