KissMeData/033050/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191700	26328644	930	930	930	930	1100
3	20240715	191600	26328644	930	930	930	930	0
4	20240715	191500	26328644	930	930	930	930	0
5	20240715	191400	26328644	930	930	930	930	0
6	20240715	191300	26328644	930	930	930	930	0
7	20240715	191200	26328644	930	930	930	930	0
8	20240715	191100	26328644	930	930	930	930	0
9	20240715	191000	26328644	930	930	930	930	0
10	20240715	190900	26328644	930	930	930	930	0
11	20240715	190800	26328644	930	930	930	930	0
12	20240715	190700	26328644	930	930	930	930	0
13	20240715	190600	26328644	930	930	930	930	0
14	20240715	190500	26328644	930	930	930	930	0
15	20240715	190400	26328644	930	930	930	930	0
16	20240715	190300	26328644	930	930	930	930	0
17	20240715	190200	26328644	930	930	930	930	0
18	20240715	190100	26328644	930	930	930	930	0
19	20240715	190000	26328644	930	930	930	930	0
20	20240715	185900	26328644	930	930	930	930	0
21	20240715	185800	26328644	930	930	930	930	0
22	20240715	185700	26328644	930	930	930	930	0
23	20240715	185600	26328644	930	930	930	930	0
24	20240715	185500	26328644	930	930	930	930	0
25	20240715	185400	26328644	930	930	930	930	0
26	20240715	185300	26328644	930	930	930	930	0
27	20240715	185200	26328644	930	930	930	930	0
28	20240715	185100	26328644	930	930	930	930	0
29	20240715	185000	26328644	930	930	930	930	0
30	20240715	184900	26328644	930	930	930	930	0
31	20240715	184800	26328644	930	930	930	930	0
32	20240715	184700	26328644	930	930	930	930	1100
33	20240715	184600	26328644	930	930	930	930	0
34	20240715	184500	26328644	930	930	930	930	0
35	20240715	184400	26328644	930	930	930	930	0
36	20240715	184300	26328644	930	930	930	930	0
37	20240715	184200	26328644	930	930	930	930	0
38	20240715	184100	26328644	930	930	930	930	0
39	20240715	184000	26328644	930	930	930	930	0
40	20240715	183900	26328644	930	930	930	930	0
41	20240715	183800	26328644	930	930	930	930	0
42	20240715	183700	26328644	930	930	930	930	0
43	20240715	183600	26328644	930	930	930	930	0
44	20240715	183500	26328644	930	930	930	930	0
45	20240715	183400	26328644	930	930	930	930	0
46	20240715	183300	26328644	930	930	930	930	0
47	20240715	183200	26328644	930	930	930	930	0
48	20240715	183100	26328644	930	930	930	930	0
49	20240715	183000	26328644	930	930	930	930	0
50	20240715	182900	26328644	930	930	930	930	0
51	20240715	182800	26328644	930	930	930	930	0
52	20240715	182700	26328644	930	930	930	930	0
53	20240715	182600	26328644	930	930	930	930	0
54	20240715	182500	26328644	930	930	930	930	0
55	20240715	182400	26328644	930	930	930	930	0
56	20240715	182300	26328644	930	930	930	930	0
57	20240715	182200	26328644	930	930	930	930	0
58	20240715	182100	26328644	930	930	930	930	0
59	20240715	182000	26328644	930	930	930	930	0
60	20240715	181900	26328644	930	930	930	930	0
61	20240715	181800	26328644	930	930	930	930	0
62	20240715	181700	26328644	930	930	930	930	1100
63	20240715	181600	26328644	930	930	930	930	0
64	20240715	181500	26328644	930	930	930	930	0
65	20240715	181400	26328644	930	930	930	930	0
66	20240715	181300	26328644	930	930	930	930	0
67	20240715	181200	26328644	930	930	930	930	0
68	20240715	181100	26328644	930	930	930	930	0
69	20240715	181000	26328644	930	930	930	930	0
70	20240715	180900	26328644	930	930	930	930	0
71	20240715	180800	26328644	930	930	930	930	0
72	20240715	180700	26328644	930	930	930	930	0
73	20240715	180600	26328644	930	930	930	930	0
74	20240715	180500	26328644	930	930	930	930	0
75	20240715	180400	26328644	930	930	930	930	0
76	20240715	180300	26328644	930	930	930	930	0
77	20240715	180200	26328644	930	930	930	930	0
78	20240715	180100	26328644	930	930	930	930	0
79	20240715	180000	26328644	930	930	930	930	0
80	20240715	175900	26328644	930	930	930	930	0
81	20240715	175800	26328644	930	930	930	930	0
82	20240715	175700	26328644	930	930	930	930	0
83	20240715	175600	26328644	930	930	930	930	0
84	20240715	175500	26328644	930	930	930	930	0
85	20240715	175400	26328644	930	930	930	930	0
86	20240715	175300	26328644	930	930	930	930	0
87	20240715	175200	26328644	930	930	930	930	0
88	20240715	175100	26328644	930	930	930	930	0
89	20240715	175000	26328644	930	930	930	930	0
90	20240715	174900	26328644	930	930	930	930	0
91	20240715	174800	26328644	930	930	930	930	0
92	20240715	174700	26328644	930	930	930	930	1100
93	20240715	174600	26328644	930	930	930	930	0
94	20240715	174500	26328644	930	930	930	930	0
95	20240715	174400	26328644	930	930	930	930	0
96	20240715	174300	26328644	930	930	930	930	0
97	20240715	174200	26328644	930	930	930	930	0
98	20240715	174100	26328644	930	930	930	930	0
99	20240715	174000	26328644	930	930	930	930	0
100	20240715	173900	26328644	930	930	930	930	0
101	20240715	173800	26328644	930	930	930	930	0
102	20240715	173700	26328644	930	930	930	930	0
103	20240715	173600	26328644	930	930	930	930	0
104	20240715	173500	26328644	930	930	930	930	0
105	20240715	173400	26328644	930	930	930	930	0
106	20240715	173300	26328644	930	930	930	930	0
107	20240715	173200	26328644	930	930	930	930	0
108	20240715	173100	26328644	930	930	930	930	0
109	20240715	173000	26328644	930	930	930	930	0
110	20240715	172900	26328644	930	930	930	930	0
111	20240715	172800	26328644	930	930	930	930	0
112	20240715	172700	26328644	930	930	930	930	0
113	20240715	172600	26328644	930	930	930	930	0
114	20240715	172500	26328644	930	930	930	930	0
115	20240715	172400	26328644	930	930	930	930	0
116	20240715	172300	26328644	930	930	930	930	0
117	20240715	172200	26328644	930	930	930	930	0
118	20240715	172100	26328644	930	930	930	930	0
119	20240715	172000	26328644	930	930	930	930	0
120	20240715	171900	26328644	930	930	930	930	0
121	20240715	171800	26328644	930	930	930	930	0
122	20240715	171700	26328644	930	930	930	930	1100
123	20240715	171600	26328644	930	930	930	930	0
124	20240715	171500	26328644	930	930	930	930	0
125	20240715	171400	26328644	930	930	930	930	0
126	20240715	171300	26328644	930	930	930	930	0
127	20240715	171200	26328644	930	930	930	930	0
128	20240715	171100	26328644	930	930	930	930	0
129	20240715	171000	26328644	930	930	930	930	0
130	20240715	170900	26328644	930	930	930	930	0
131	20240715	170800	26328644	930	930	930	930	0
132	20240715	170700	26328644	930	930	930	930	0
133	20240715	170600	26328644	930	930	930	930	0
134	20240715	170500	26328644	930	930	930	930	0
135	20240715	170400	26328644	930	930	930	930	0
136	20240715	170300	26328644	930	930	930	930	0
137	20240715	170200	26328644	930	930	930	930	0
138	20240715	170100	26328644	930	930	930	930	0
139	20240715	170000	26328644	930	930	930	930	0
140	20240715	165900	26328644	930	930	930	930	0
141	20240715	165800	26328644	930	930	930	930	0
142	20240715	165700	26328644	930	930	930	930	0
143	20240715	165600	26328644	930	930	930	930	0
144	20240715	165500	26328644	930	930	930	930	0
145	20240715	165400	26328644	930	930	930	930	0
146	20240715	165300	26328644	930	930	930	930	0
147	20240715	165200	26328644	930	930	930	930	0
148	20240715	165100	26328644	930	930	930	930	0
149	20240715	165000	26328644	930	930	930	930	0
150	20240715	164900	26328644	930	930	930	930	0
151	20240715	164800	26328644	930	930	930	930	0
152	20240715	164700	26328644	930	930	930	930	1100
153	20240715	164600	26328644	930	930	930	930	0
154	20240715	164500	26328644	930	930	930	930	0
155	20240715	164400	26328644	930	930	930	930	0
156	20240715	164300	26328644	930	930	930	930	0
157	20240715	164200	26328644	930	930	930	930	0
158	20240715	164100	26328644	930	930	930	930	0
159	20240715	164000	26328644	930	930	930	930	0
160	20240715	163900	26328644	930	930	930	930	0
161	20240715	163800	26328644	930	930	930	930	0
162	20240715	163700	26328644	930	930	930	930	0
163	20240715	163600	26328644	930	930	930	930	0
164	20240715	163500	26328644	930	930	930	930	0
165	20240715	163400	26328644	930	930	930	930	0
166	20240715	163300	26328644	930	930	930	930	0
167	20240715	163200	26328644	930	930	930	930	0
168	20240715	163100	26328644	930	930	930	930	0
169	20240715	163000	26328644	930	930	930	930	0
170	20240715	162900	26328644	930	930	930	930	0
171	20240715	162800	26328644	930	930	930	930	0
172	20240715	162700	26328644	930	930	930	930	0
173	20240715	162600	26328644	930	930	930	930	0
174	20240715	162500	26328644	930	930	930	930	0
175	20240715	162400	26328644	930	930	930	930	0
176	20240715	162300	26328644	930	930	930	930	0
177	20240715	162200	26328644	930	930	930	930	0
178	20240715	162100	26328644	930	930	930	930	0
179	20240715	162000	26328644	930	930	930	930	0
180	20240715	161900	26328644	930	930	930	930	0
181	20240715	161800	26328644	930	930	930	930	0
182	20240715	161700	26328644	930	930	930	930	1100
183	20240715	161600	26328644	930	930	930	930	0
184	20240715	161500	26328644	930	930	930	930	0
185	20240715	161400	26328644	930	930	930	930	0
186	20240715	161300	26328644	930	930	930	930	0
187	20240715	161200	26328644	930	930	930	930	0
188	20240715	161100	26328644	930	930	930	930	0
189	20240715	161000	26328644	930	930	930	930	0
190	20240715	160900	26328644	930	930	930	930	0
191	20240715	160800	26328644	930	930	930	930	0
192	20240715	160700	26328644	930	930	930	930	0
193	20240715	160600	26328644	930	930	930	930	0
194	20240715	160500	26328644	930	930	930	930	0
195	20240715	160400	26328644	930	930	930	930	0
196	20240715	160300	26328644	930	930	930	930	0
197	20240715	160200	26328644	930	930	930	930	0
198	20240715	160100	26328644	930	930	930	930	0
199	20240715	160000	26328644	930	930	930	930	0
200	20240715	155900	26328644	930	930	930	930	0
201	20240715	155800	26328644	930	930	930	930	0
202	20240715	155700	26328644	930	930	930	930	0
203	20240715	155600	26328644	930	930	930	930	0
204	20240715	155500	26328644	930	930	930	930	0
205	20240715	155400	26328644	930	930	930	930	0
206	20240715	155300	26328644	930	930	930	930	0
207	20240715	155200	26328644	930	930	930	930	0
208	20240715	155100	26328644	930	930	930	930	0
209	20240715	155000	26328644	930	930	930	930	0
210	20240715	154900	26328644	930	930	930	930	0
211	20240715	154800	26328644	930	930	930	930	0
212	20240715	154700	26328644	930	930	930	930	1100
213	20240715	154600	26328644	930	930	930	930	0
214	20240715	154500	26328644	930	930	930	930	0
215	20240715	154400	26328644	930	930	930	930	0
216	20240715	154300	26328644	930	930	930	930	0
217	20240715	154200	26328644	930	930	930	930	0
218	20240715	154100	26328644	930	930	930	930	0
219	20240715	154000	26328644	930	930	930	930	0
220	20240715	153900	26328644	930	930	930	930	0
221	20240715	153800	26328644	930	930	930	930	0
222	20240715	153700	26328644	930	930	930	930	0
223	20240715	153600	26328644	930	930	930	930	0
224	20240715	153500	26328644	930	930	930	930	0
225	20240715	153400	26328644	930	930	930	930	0
226	20240715	153300	26328644	930	930	930	930	0
227	20240715	153200	26328644	930	930	930	930	0
228	20240715	153100	26328644	930	930	930	930	0
229	20240715	153000	26328644	930	930	930	930	1100
230	20240715	152900	25305644	928	928	928	928	0
231	20240715	152800	25305644	928	928	928	928	0
232	20240715	152700	25305644	928	928	928	928	0
233	20240715	152600	25305644	928	928	928	928	0
234	20240715	152500	25305644	928	928	928	928	0
235	20240715	152400	25305644	928	928	928	928	0
236	20240715	152300	25305644	928	928	928	928	0
237	20240715	152200	25305644	928	928	928	928	0
238	20240715	152100	25305644	928	928	928	928	0
239	20240715	152000	25305644	928	928	928	928	0
240	20240715	151900	25305644	928	928	928	928	0
241	20240715	151800	25305644	928	928	928	928	0
242	20240715	151700	25305644	928	928	928	928	0
243	20240715	151600	25305644	928	923	928	920	288
244	20240715	151500	25040667	932	932	932	932	0
245	20240715	151400	25040667	932	932	932	932	0
246	20240715	151300	25040667	932	932	932	932	0
247	20240715	151200	25040667	932	932	932	932	0
248	20240715	151100	25040667	932	932	932	932	0
249	20240715	151000	25040667	932	926	932	926	26
250	20240715	150900	25016564	927	927	927	927	0
251	20240715	150800	25016564	927	927	927	927	0
252	20240715	150700	25016564	927	927	927	927	0
253	20240715	150600	25016564	927	927	927	927	0
254	20240715	150500	25016564	927	927	927	927	0
255	20240715	150400	25016564	927	927	927	927	0
256	20240715	150300	25016564	927	927	927	927	0
257	20240715	150200	25016564	927	927	927	927	0
258	20240715	150100	25016564	927	927	927	927	0
259	20240715	150000	25016564	927	927	927	927	0
260	20240715	145900	25016564	927	927	927	927	0
261	20240715	145800	25016564	927	927	927	927	0
262	20240715	145700	25016564	927	927	927	927	0
263	20240715	145600	25016564	927	927	927	927	0
264	20240715	145500	25016564	927	927	927	927	0
265	20240715	145400	25016564	927	927	927	927	0
266	20240715	145300	25016564	927	927	927	927	0
267	20240715	145200	25016564	927	927	927	927	0
268	20240715	145100	25016564	927	927	927	927	0
269	20240715	145000	25016564	927	927	927	927	0
270	20240715	144900	25016564	927	927	927	927	0
271	20240715	144800	25016564	927	927	927	927	0
272	20240715	144700	25016564	927	927	927	927	0
273	20240715	144600	25016564	927	927	927	927	0
274	20240715	144500	25016564	927	927	927	927	0
275	20240715	144400	25016564	927	927	927	927	0
276	20240715	144300	25016564	927	927	927	927	0
277	20240715	144200	25016564	927	927	927	927	0
278	20240715	144100	25016564	927	927	927	927	0
279	20240715	144000	25016564	927	927	927	927	0
280	20240715	143900	25016564	927	927	927	927	0
281	20240715	143800	25016564	927	927	927	927	0
282	20240715	143700	25016564	927	927	927	927	0
283	20240715	143600	25016564	927	927	927	927	0
284	20240715	143500	25016564	927	927	927	927	0
285	20240715	143400	25016564	927	927	927	927	0
286	20240715	143300	25016564	927	927	927	927	0
287	20240715	143200	25016564	927	927	927	927	0
288	20240715	143100	25016564	927	927	927	927	0
289	20240715	143000	25016564	927	927	927	927	0
290	20240715	142900	25016564	927	927	927	927	0
291	20240715	142800	25016564	927	927	927	927	0
292	20240715	142700	25016564	927	927	927	927	0
293	20240715	142600	25016564	927	927	927	927	0
294	20240715	142500	25016564	927	927	927	927	0
295	20240715	142400	25016564	927	927	927	927	0
296	20240715	142300	25016564	927	927	927	927	0
297	20240715	142200	25016564	927	927	927	927	0
298	20240715	142100	25016564	927	927	927	927	0
299	20240715	142000	25016564	927	927	927	927	0
300	20240715	141900	25016564	927	927	927	927	0
301	20240715	141800	25016564	927	927	927	927	0
302	20240715	141700	25016564	927	927	927	927	0
303	20240715	141600	25016564	927	927	927	927	0
304	20240715	141500	25016564	927	927	927	927	0
305	20240715	141400	25016564	927	927	927	927	0
306	20240715	141300	25016564	927	927	927	927	0
307	20240715	141200	25016564	927	927	927	927	0
308	20240715	141100	25016564	927	927	927	927	0
309	20240715	141000	25016564	927	927	927	927	0
310	20240715	140900	25016564	927	927	927	927	0
311	20240715	140800	25016564	927	927	927	927	0
312	20240715	140700	25016564	927	927	927	927	0
313	20240715	140600	25016564	927	927	927	927	0
314	20240715	140500	25016564	927	927	927	927	0
315	20240715	140400	25016564	927	927	927	927	0
316	20240715	140300	25016564	927	927	927	927	0
317	20240715	140200	25016564	927	927	927	927	0
318	20240715	140100	25016564	927	927	927	927	0
319	20240715	140000	25016564	927	927	927	927	0
320	20240715	135900	25016564	927	927	927	927	0
321	20240715	135800	25016564	927	927	927	927	0
322	20240715	135700	25016564	927	927	927	927	0
323	20240715	135600	25016564	927	927	927	927	0
324	20240715	135500	25016564	927	927	927	927	0
325	20240715	135400	25016564	927	927	927	927	0
326	20240715	135300	25016564	927	927	927	927	0
327	20240715	135200	25016564	927	927	927	927	0
328	20240715	135100	25016564	927	927	927	927	0
329	20240715	135000	25016564	927	927	927	927	0
330	20240715	134900	25016564	927	927	927	927	0
331	20240715	134800	25016564	927	927	927	927	0
332	20240715	134700	25016564	927	927	927	927	0
333	20240715	134600	25016564	927	927	927	927	0
334	20240715	134500	25016564	927	927	927	927	0
335	20240715	134400	25016564	927	927	927	927	0
336	20240715	134300	25016564	927	927	927	927	0
337	20240715	134200	25016564	927	927	927	927	0
338	20240715	134100	25016564	927	927	927	927	0
339	20240715	134000	25016564	927	927	927	927	0
340	20240715	133900	25016564	927	927	927	927	0
341	20240715	133800	25016564	927	927	927	927	1
342	20240715	133700	25015637	926	926	926	926	0
343	20240715	133600	25015637	926	925	926	925	430
344	20240715	133500	24617467	925	925	925	925	1
345	20240715	133400	24616542	923	920	923	919	857
346	20240715	133300	23828856	920	920	920	920	0
347	20240715	133200	23828856	920	920	920	920	0
348	20240715	133100	23828856	920	920	920	920	1
349	20240715	133000	23827936	924	924	924	924	0
350	20240715	132900	23827936	924	924	924	924	0
351	20240715	132800	23827936	924	924	924	924	0
352	20240715	132700	23827936	924	924	924	924	0
353	20240715	132600	23827936	924	924	924	924	0
354	20240715	132500	23827936	924	924	924	924	0
355	20240715	132400	23827936	924	924	924	924	0
356	20240715	132300	23827936	924	924	924	924	0
357	20240715	132200	23827936	924	924	924	924	0
358	20240715	132100	23827936	924	924	924	924	0
359	20240715	132000	23827936	924	924	924	924	0
360	20240715	131900	23827936	924	924	924	924	0
361	20240715	131800	23827936	924	924	924	924	0
362	20240715	131700	23827936	924	924	924	924	0
363	20240715	131600	23827936	924	924	924	924	0
364	20240715	131500	23827936	924	924	924	924	0
365	20240715	131400	23827936	924	924	924	924	0
366	20240715	131300	23827936	924	924	924	924	0
367	20240715	131200	23827936	924	924	924	924	0
368	20240715	131100	23827936	924	924	924	924	0
369	20240715	131000	23827936	924	924	924	924	0
370	20240715	130900	23827936	924	924	924	924	0
371	20240715	130800	23827936	924	924	924	924	0
372	20240715	130700	23827936	924	924	924	924	0
373	20240715	130600	23827936	924	924	924	924	0
374	20240715	130500	23827936	924	924	924	924	0
375	20240715	130400	23827936	924	924	924	924	0
376	20240715	130300	23827936	924	924	924	924	0
377	20240715	130200	23827936	924	924	924	924	0
378	20240715	130100	23827936	924	924	924	924	0
379	20240715	130000	23827936	924	924	924	924	0
380	20240715	125900	23827936	924	924	924	924	0
381	20240715	125800	23827936	924	924	924	924	0
382	20240715	125700	23827936	924	924	924	924	0
383	20240715	125600	23827936	924	924	924	924	0
384	20240715	125500	23827936	924	924	924	924	0
385	20240715	125400	23827936	924	924	924	924	0
386	20240715	125300	23827936	924	924	924	924	0
387	20240715	125200	23827936	924	924	924	924	0
388	20240715	125100	23827936	924	924	924	924	0
389	20240715	125000	23827936	924	924	924	924	0
390	20240715	124900	23827936	924	924	924	924	0
391	20240715	124800	23827936	924	924	924	924	0
392	20240715	124700	23827936	924	924	924	924	0
393	20240715	124600	23827936	924	924	924	924	0
394	20240715	124500	23827936	924	924	924	924	0
395	20240715	124400	23827936	924	924	924	924	0
396	20240715	124300	23827936	924	923	924	923	2
397	20240715	124200	23826089	920	920	920	920	0
398	20240715	124100	23826089	920	920	920	920	1
399	20240715	124000	23825169	925	925	925	925	0
400	20240715	123900	23825169	925	925	925	925	0
401	20240715	123800	23825169	925	925	925	925	0
402	20240715	123700	23825169	925	925	925	925	0
403	20240715	123600	23825169	925	925	925	925	0
404	20240715	123500	23825169	925	925	925	925	0
405	20240715	123400	23825169	925	925	925	925	0
406	20240715	123300	23825169	925	925	925	925	0
407	20240715	123200	23825169	925	925	925	925	0
408	20240715	123100	23825169	925	925	925	925	0
409	20240715	123000	23825169	925	925	925	925	0
410	20240715	122900	23825169	925	925	925	925	0
411	20240715	122800	23825169	925	925	925	925	0
412	20240715	122700	23825169	925	925	925	925	0
413	20240715	122600	23825169	925	925	925	925	81
414	20240715	122500	23750244	926	926	926	926	0
415	20240715	122400	23750244	926	926	926	926	0
416	20240715	122300	23750244	926	926	926	926	0
417	20240715	122200	23750244	926	926	926	926	0
418	20240715	122100	23750244	926	926	926	926	0
419	20240715	122000	23750244	926	926	926	926	0
420	20240715	121900	23750244	926	926	926	926	0
421	20240715	121800	23750244	926	926	926	926	0
422	20240715	121700	23750244	926	923	926	923	7
423	20240715	121600	23743773	920	921	921	920	2
424	20240715	121500	23741932	923	923	923	923	0
425	20240715	121400	23741932	923	923	923	923	0
426	20240715	121300	23741932	923	923	923	923	0
427	20240715	121200	23741932	923	923	923	923	0
428	20240715	121100	23741932	923	923	923	923	0
429	20240715	121000	23741932	923	923	923	923	0
430	20240715	120900	23741932	923	923	923	923	0
431	20240715	120800	23741932	923	923	923	923	0
432	20240715	120700	23741932	923	923	923	923	0
433	20240715	120600	23741932	923	923	923	923	0
434	20240715	120500	23741932	923	923	923	923	0
435	20240715	120400	23741932	923	923	923	923	0
436	20240715	120300	23741932	923	923	923	923	0
437	20240715	120200	23741932	923	923	923	923	1
438	20240715	120100	23741009	920	920	920	920	1
439	20240715	120000	23740089	923	923	923	923	0
440	20240715	115900	23740089	923	923	923	923	10
441	20240715	115800	23730859	923	923	923	923	0
442	20240715	115700	23730859	923	923	923	923	0
443	20240715	115600	23730859	923	923	923	923	0
444	20240715	115500	23730859	923	923	923	923	0
445	20240715	115400	23730859	923	923	923	923	0
446	20240715	115300	23730859	923	923	923	923	0
447	20240715	115200	23730859	923	923	923	923	201
448	20240715	115100	23545336	923	923	923	923	1
449	20240715	115000	23544413	920	920	920	920	0
450	20240715	114900	23544413	920	920	920	920	0
451	20240715	114800	23544413	920	920	920	920	0
452	20240715	114700	23544413	920	920	920	920	1
453	20240715	114600	23543493	923	923	923	923	0
454	20240715	114500	23543493	923	923	923	923	0
455	20240715	114400	23543493	923	923	923	923	14
456	20240715	114300	23530571	921	921	921	921	0
457	20240715	114200	23530571	921	921	921	921	0
458	20240715	114100	23530571	921	921	921	921	1
459	20240715	114000	23529650	916	916	916	916	1
460	20240715	113900	23528734	917	918	918	917	1000
461	20240715	113800	22611733	917	917	917	917	0
462	20240715	113700	22611733	917	917	917	917	1
463	20240715	113600	22610816	922	922	922	922	50
464	20240715	113500	22564716	918	918	918	918	0
465	20240715	113400	22564716	918	918	918	918	1
466	20240715	113300	22563798	917	917	917	917	0
467	20240715	113200	22563798	917	917	917	917	1
468	20240715	113100	22562881	918	918	918	918	0
469	20240715	113000	22562881	918	918	918	918	0
470	20240715	112900	22562881	918	918	918	918	0
471	20240715	112800	22562881	918	918	918	918	1
472	20240715	112700	22561963	917	917	918	917	3
473	20240715	112600	22559211	922	922	922	922	0
474	20240715	112500	22559211	922	922	922	922	0
475	20240715	112400	22559211	922	922	922	922	0
476	20240715	112300	22559211	922	917	922	917	103
477	20240715	112200	22464257	920	917	920	917	3
478	20240715	112100	22461503	920	921	921	917	4
479	20240715	112000	22457828	916	917	917	916	2
480	20240715	111900	22455995	921	921	921	921	1
481	20240715	111800	22455074	913	918	918	913	3211
482	20240715	111700	19516524	923	923	923	923	0
483	20240715	111600	19516524	923	923	923	923	0
484	20240715	111500	19516524	923	923	923	923	0
485	20240715	111400	19516524	923	923	923	923	0
486	20240715	111300	19516524	923	923	923	923	0
487	20240715	111200	19516524	923	923	923	923	0
488	20240715	111100	19516524	923	923	923	923	1
489	20240715	111000	19515601	920	920	920	920	0
490	20240715	110900	19515601	920	920	920	920	85
491	20240715	110800	19437401	916	916	916	916	0
492	20240715	110700	19437401	916	916	916	916	0
493	20240715	110600	19437401	916	916	916	916	0
494	20240715	110500	19437401	916	919	919	916	1892
495	20240715	110400	17703034	920	920	920	920	0
496	20240715	110300	17703034	920	920	920	920	0
497	20240715	110200	17703034	920	920	920	920	0
498	20240715	110100	17703034	920	920	920	920	0
499	20240715	110000	17703034	920	920	920	920	0
500	20240715	105900	17703034	920	920	920	920	0
501	20240715	105800	17703034	920	920	920	920	0
502	20240715	105700	17703034	920	920	920	920	0
503	20240715	105600	17703034	920	920	920	920	0
504	20240715	105500	17703034	920	920	920	920	0
505	20240715	105400	17703034	920	920	920	920	0
506	20240715	105300	17703034	920	920	920	920	17
507	20240715	105200	17687394	920	920	920	920	0
508	20240715	105100	17687394	920	920	920	920	0
509	20240715	105000	17687394	920	920	920	920	0
510	20240715	104900	17687394	920	920	920	920	0
511	20240715	104800	17687394	920	920	920	920	0
512	20240715	104700	17687394	920	920	920	920	1
513	20240715	104600	17686474	918	918	918	918	0
514	20240715	104500	17686474	918	918	918	918	0
515	20240715	104400	17686474	918	918	918	918	0
516	20240715	104300	17686474	918	918	918	918	0
517	20240715	104200	17686474	918	918	918	918	0
518	20240715	104100	17686474	918	919	919	918	10000
519	20240715	104000	8505566	924	924	924	924	0
520	20240715	103900	8505566	924	924	924	924	0
521	20240715	103800	8505566	924	924	924	924	0
522	20240715	103700	8505566	924	924	924	924	0
523	20240715	103600	8505566	924	924	924	924	0
524	20240715	103500	8505566	924	924	924	924	1
525	20240715	103400	8504642	919	919	919	919	476
526	20240715	103300	8067198	919	918	919	918	1296
527	20240715	103200	6877469	918	918	918	918	803
528	20240715	103100	6140315	919	919	919	919	0
529	20240715	103000	6140315	919	919	919	919	0
530	20240715	102900	6140315	919	919	919	919	0
531	20240715	102800	6140315	919	920	920	919	275
532	20240715	102700	5887588	920	920	920	920	901
533	20240715	102600	5058668	919	921	921	919	2574
534	20240715	102500	2690036	925	925	925	925	1
535	20240715	102400	2689111	925	925	925	925	4
536	20240715	102300	2685411	925	925	925	925	0
537	20240715	102200	2685411	925	925	925	925	0
538	20240715	102100	2685411	925	925	925	925	0
539	20240715	102000	2685411	925	925	925	925	0
540	20240715	101900	2685411	925	925	925	925	0
541	20240715	101800	2685411	925	925	925	925	0
542	20240715	101700	2685411	925	925	925	925	0
543	20240715	101600	2685411	925	925	925	925	0
544	20240715	101500	2685411	925	925	925	925	0
545	20240715	101400	2685411	925	925	925	925	0
546	20240715	101300	2685411	925	925	925	925	0
547	20240715	101200	2685411	925	925	925	925	0
548	20240715	101100	2685411	925	925	925	925	0
549	20240715	101000	2685411	925	925	925	925	0
550	20240715	100900	2685411	925	925	925	925	0
551	20240715	100800	2685411	925	925	925	925	0
552	20240715	100700	2685411	925	925	925	925	1
553	20240715	100600	2684486	925	925	925	925	0
554	20240715	100500	2684486	925	925	925	925	0
555	20240715	100400	2684486	925	925	925	925	0
556	20240715	100300	2684486	925	925	925	925	0
557	20240715	100200	2684486	925	925	925	925	0
558	20240715	100100	2684486	925	925	925	925	0
559	20240715	100000	2684486	925	925	925	925	0
560	20240715	095900	2684486	925	925	925	925	0
561	20240715	095800	2684486	925	925	925	925	0
562	20240715	095700	2684486	925	925	925	925	0
563	20240715	095600	2684486	925	925	925	925	0
564	20240715	095500	2684486	925	925	925	925	0
565	20240715	095400	2684486	925	925	925	925	0
566	20240715	095300	2684486	925	925	925	925	0
567	20240715	095200	2684486	925	925	925	925	0
568	20240715	095100	2684486	925	925	925	925	0
569	20240715	095000	2684486	925	925	925	925	0
570	20240715	094900	2684486	925	925	925	925	0
571	20240715	094800	2684486	925	925	925	925	0
572	20240715	094700	2684486	925	925	925	925	0
573	20240715	094600	2684486	925	925	925	925	0
574	20240715	094500	2684486	925	925	925	925	0
575	20240715	094400	2684486	925	925	925	925	0
576	20240715	094300	2684486	925	925	925	925	0
577	20240715	094200	2684486	925	925	925	925	0
578	20240715	094100	2684486	925	925	925	925	0
579	20240715	094000	2684486	925	925	925	925	10
580	20240715	093900	2675236	921	921	921	921	0
581	20240715	093800	2675236	921	921	921	921	0
582	20240715	093700	2675236	921	921	921	921	0
583	20240715	093600	2675236	921	921	921	921	0
584	20240715	093500	2675236	921	921	921	921	0
585	20240715	093400	2675236	921	921	921	921	0
586	20240715	093300	2675236	921	921	921	921	0
587	20240715	093200	2675236	921	921	921	921	0
588	20240715	093100	2675236	921	921	921	921	0
589	20240715	093000	2675236	921	921	921	921	0
590	20240715	092900	2675236	921	921	921	921	0
591	20240715	092800	2675236	921	921	921	921	0
592	20240715	092700	2675236	921	921	921	921	0
593	20240715	092600	2675236	921	921	921	921	577
594	20240715	092500	2143819	925	925	925	925	0
595	20240715	092400	2143819	925	925	925	925	0
596	20240715	092300	2143819	925	925	925	925	0
597	20240715	092200	2143819	925	925	925	925	0
598	20240715	092100	2143819	925	925	925	925	0
599	20240715	092000	2143819	925	925	925	925	0
600	20240715	091900	2143819	925	925	925	925	0
601	20240715	091800	2143819	925	925	925	925	0
602	20240715	091700	2143819	925	925	925	925	0
603	20240715	091600	2143819	925	925	925	925	10
604	20240715	091500	2134569	929	929	929	929	0
605	20240715	091400	2134569	929	929	929	929	0
606	20240715	091300	2134569	929	929	929	929	0
607	20240715	091200	2134569	929	929	929	929	0
608	20240715	091100	2134569	929	929	929	929	0
609	20240715	091000	2134569	929	929	929	929	0
610	20240715	090900	2134569	929	929	929	929	0
611	20240715	090800	2134569	929	929	929	929	0
612	20240715	090700	2134569	929	929	929	929	0
613	20240715	090600	2134569	929	929	929	929	0
614	20240715	090500	2134569	929	929	929	929	0
615	20240715	090400	2134569	929	929	929	929	0
616	20240715	090300	2134569	929	925	929	920	6
617	20240715	090200	2129031	926	926	926	926	0
618	20240715	090100	2129031	926	926	926	926	0
619	20240715	090000	2129031	926	935	935	926	2282