KissMeData/027040/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	191300	5980297	335	335	335	335	200
3	20240708	191200	5980297	335	335	335	335	0
4	20240708	191100	5980297	335	335	335	335	0
5	20240708	191000	5980297	335	335	335	335	0
6	20240708	190900	5980297	335	335	335	335	0
7	20240708	190800	5980297	335	335	335	335	0
8	20240708	190700	5980297	335	335	335	335	0
9	20240708	190600	5980297	335	335	335	335	0
10	20240708	190500	5980297	335	335	335	335	0
11	20240708	190400	5980297	335	335	335	335	0
12	20240708	190300	5980297	335	335	335	335	0
13	20240708	190200	5980297	335	335	335	335	0
14	20240708	190100	5980297	335	335	335	335	0
15	20240708	190000	5980297	335	335	335	335	0
16	20240708	185900	5980297	335	335	335	335	0
17	20240708	185800	5980297	335	335	335	335	0
18	20240708	185700	5980297	335	335	335	335	0
19	20240708	185600	5980297	335	335	335	335	0
20	20240708	185500	5980297	335	335	335	335	0
21	20240708	185400	5980297	335	335	335	335	0
22	20240708	185300	5980297	335	335	335	335	0
23	20240708	185200	5980297	335	335	335	335	0
24	20240708	185100	5980297	335	335	335	335	0
25	20240708	185000	5980297	335	335	335	335	0
26	20240708	184900	5980297	335	335	335	335	0
27	20240708	184800	5980297	335	335	335	335	0
28	20240708	184700	5980297	335	335	335	335	0
29	20240708	184600	5980297	335	335	335	335	0
30	20240708	184500	5980297	335	335	335	335	0
31	20240708	184400	5980297	335	335	335	335	0
32	20240708	184300	5980297	335	335	335	335	200
33	20240708	184200	5980297	335	335	335	335	0
34	20240708	184100	5980297	335	335	335	335	0
35	20240708	184000	5980297	335	335	335	335	0
36	20240708	183900	5980297	335	335	335	335	0
37	20240708	183800	5980297	335	335	335	335	0
38	20240708	183700	5980297	335	335	335	335	0
39	20240708	183600	5980297	335	335	335	335	0
40	20240708	183500	5980297	335	335	335	335	0
41	20240708	183400	5980297	335	335	335	335	0
42	20240708	183300	5980297	335	335	335	335	0
43	20240708	183200	5980297	335	335	335	335	0
44	20240708	183100	5980297	335	335	335	335	0
45	20240708	183000	5980297	335	335	335	335	0
46	20240708	182900	5980297	335	335	335	335	0
47	20240708	182800	5980297	335	335	335	335	0
48	20240708	182700	5980297	335	335	335	335	0
49	20240708	182600	5980297	335	335	335	335	0
50	20240708	182500	5980297	335	335	335	335	0
51	20240708	182400	5980297	335	335	335	335	0
52	20240708	182300	5980297	335	335	335	335	0
53	20240708	182200	5980297	335	335	335	335	0
54	20240708	182100	5980297	335	335	335	335	0
55	20240708	182000	5980297	335	335	335	335	0
56	20240708	181900	5980297	335	335	335	335	0
57	20240708	181800	5980297	335	335	335	335	0
58	20240708	181700	5980297	335	335	335	335	0
59	20240708	181600	5980297	335	335	335	335	0
60	20240708	181500	5980297	335	335	335	335	0
61	20240708	181400	5980297	335	335	335	335	0
62	20240708	181300	5980297	335	335	335	335	200
63	20240708	181200	5980297	335	335	335	335	0
64	20240708	181100	5980297	335	335	335	335	0
65	20240708	181000	5980297	335	335	335	335	0
66	20240708	180900	5980297	335	335	335	335	0
67	20240708	180800	5980297	335	335	335	335	0
68	20240708	180700	5980297	335	335	335	335	0
69	20240708	180600	5980297	335	335	335	335	0
70	20240708	180500	5980297	335	335	335	335	0
71	20240708	180400	5980297	335	335	335	335	0
72	20240708	180300	5980297	335	335	335	335	0
73	20240708	180200	5980297	335	335	335	335	0
74	20240708	180100	5980297	335	335	335	335	0
75	20240708	180000	5980297	335	335	335	335	0
76	20240708	175900	5980297	335	335	335	335	0
77	20240708	175800	5980297	335	335	335	335	0
78	20240708	175700	5980297	335	335	335	335	0
79	20240708	175600	5980297	335	335	335	335	0
80	20240708	175500	5980297	335	335	335	335	0
81	20240708	175400	5980297	335	335	335	335	0
82	20240708	175300	5980297	335	335	335	335	0
83	20240708	175200	5980297	335	335	335	335	0
84	20240708	175100	5980297	335	335	335	335	0
85	20240708	175000	5980297	335	335	335	335	0
86	20240708	174900	5980297	335	335	335	335	0
87	20240708	174800	5980297	335	335	335	335	0
88	20240708	174700	5980297	335	335	335	335	0
89	20240708	174600	5980297	335	335	335	335	0
90	20240708	174500	5980297	335	335	335	335	0
91	20240708	174400	5980297	335	335	335	335	0
92	20240708	174300	5980297	335	335	335	335	200
93	20240708	174200	5980297	335	335	335	335	0
94	20240708	174100	5980297	335	335	335	335	0
95	20240708	174000	5980297	335	335	335	335	0
96	20240708	173900	5980297	335	335	335	335	0
97	20240708	173800	5980297	335	335	335	335	0
98	20240708	173700	5980297	335	335	335	335	0
99	20240708	173600	5980297	335	335	335	335	0
100	20240708	173500	5980297	335	335	335	335	0
101	20240708	173400	5980297	335	335	335	335	0
102	20240708	173300	5980297	335	335	335	335	0
103	20240708	173200	5980297	335	335	335	335	0
104	20240708	173100	5980297	335	335	335	335	0
105	20240708	173000	5980297	335	335	335	335	0
106	20240708	172900	5980297	335	335	335	335	0
107	20240708	172800	5980297	335	335	335	335	0
108	20240708	172700	5980297	335	335	335	335	0
109	20240708	172600	5980297	335	335	335	335	0
110	20240708	172500	5980297	335	335	335	335	0
111	20240708	172400	5980297	335	335	335	335	0
112	20240708	172300	5980297	335	335	335	335	0
113	20240708	172200	5980297	335	335	335	335	0
114	20240708	172100	5980297	335	335	335	335	0
115	20240708	172000	5980297	335	335	335	335	0
116	20240708	171900	5980297	335	335	335	335	0
117	20240708	171800	5980297	335	335	335	335	0
118	20240708	171700	5980297	335	335	335	335	0
119	20240708	171600	5980297	335	335	335	335	0
120	20240708	171500	5980297	335	335	335	335	0
121	20240708	171400	5980297	335	335	335	335	0
122	20240708	171300	5980297	335	335	335	335	200
123	20240708	171200	5980297	335	335	335	335	0
124	20240708	171100	5980297	335	335	335	335	0
125	20240708	171000	5980297	335	335	335	335	0
126	20240708	170900	5980297	335	335	335	335	0
127	20240708	170800	5980297	335	335	335	335	0
128	20240708	170700	5980297	335	335	335	335	0
129	20240708	170600	5980297	335	335	335	335	0
130	20240708	170500	5980297	335	335	335	335	0
131	20240708	170400	5980297	335	335	335	335	0
132	20240708	170300	5980297	335	335	335	335	0
133	20240708	170200	5980297	335	335	335	335	0
134	20240708	170100	5980297	335	335	335	335	0
135	20240708	170000	5980297	335	335	335	335	0
136	20240708	165900	5980297	335	335	335	335	0
137	20240708	165800	5980297	335	335	335	335	0
138	20240708	165700	5980297	335	335	335	335	0
139	20240708	165600	5980297	335	335	335	335	0
140	20240708	165500	5980297	335	335	335	335	0
141	20240708	165400	5980297	335	335	335	335	0
142	20240708	165300	5980297	335	335	335	335	0
143	20240708	165200	5980297	335	335	335	335	0
144	20240708	165100	5980297	335	335	335	335	0
145	20240708	165000	5980297	335	335	335	335	0
146	20240708	164900	5980297	335	335	335	335	0
147	20240708	164800	5980297	335	335	335	335	0
148	20240708	164700	5980297	335	335	335	335	0
149	20240708	164600	5980297	335	335	335	335	0
150	20240708	164500	5980297	335	335	335	335	0
151	20240708	164400	5980297	335	335	335	335	0
152	20240708	164300	5980297	335	335	335	335	200
153	20240708	164200	5980297	335	335	335	335	0
154	20240708	164100	5980297	335	335	335	335	0
155	20240708	164000	5980297	335	335	335	335	0
156	20240708	163900	5980297	335	335	335	335	0
157	20240708	163800	5980297	335	335	335	335	0
158	20240708	163700	5980297	335	335	335	335	0
159	20240708	163600	5980297	335	335	335	335	0
160	20240708	163500	5980297	335	335	335	335	0
161	20240708	163400	5980297	335	335	335	335	0
162	20240708	163300	5980297	335	335	335	335	0
163	20240708	163200	5980297	335	335	335	335	0
164	20240708	163100	5980297	335	335	335	335	0
165	20240708	163000	5980297	335	335	335	335	0
166	20240708	162900	5980297	335	335	335	335	0
167	20240708	162800	5980297	335	335	335	335	0
168	20240708	162700	5980297	335	335	335	335	0
169	20240708	162600	5980297	335	335	335	335	0
170	20240708	162500	5980297	335	335	335	335	0
171	20240708	162400	5980297	335	335	335	335	0
172	20240708	162300	5980297	335	335	335	335	0
173	20240708	162200	5980297	335	335	335	335	0
174	20240708	162100	5980297	335	335	335	335	0
175	20240708	162000	5980297	335	335	335	335	0
176	20240708	161900	5980297	335	335	335	335	0
177	20240708	161800	5980297	335	335	335	335	0
178	20240708	161700	5980297	335	335	335	335	0
179	20240708	161600	5980297	335	335	335	335	0
180	20240708	161500	5980297	335	335	335	335	0
181	20240708	161400	5980297	335	335	335	335	0
182	20240708	161300	5980297	335	335	335	335	200
183	20240708	161200	5980297	335	335	335	335	0
184	20240708	161100	5980297	335	335	335	335	0
185	20240708	161000	5980297	335	335	335	335	0
186	20240708	160900	5980297	335	335	335	335	0
187	20240708	160800	5980297	335	335	335	335	0
188	20240708	160700	5980297	335	335	335	335	0
189	20240708	160600	5980297	335	335	335	335	0
190	20240708	160500	5980297	335	335	335	335	0
191	20240708	160400	5980297	335	335	335	335	0
192	20240708	160300	5980297	335	335	335	335	0
193	20240708	160200	5980297	335	335	335	335	0
194	20240708	160100	5980297	335	335	335	335	0
195	20240708	160000	5980297	335	335	335	335	0
196	20240708	155900	5980297	335	335	335	335	0
197	20240708	155800	5980297	335	335	335	335	0
198	20240708	155700	5980297	335	335	335	335	0
199	20240708	155600	5980297	335	335	335	335	0
200	20240708	155500	5980297	335	335	335	335	0
201	20240708	155400	5980297	335	335	335	335	0
202	20240708	155300	5980297	335	335	335	335	0
203	20240708	155200	5980297	335	335	335	335	0
204	20240708	155100	5980297	335	335	335	335	0
205	20240708	155000	5980297	335	335	335	335	0
206	20240708	154900	5980297	335	335	335	335	0
207	20240708	154800	5980297	335	335	335	335	0
208	20240708	154700	5980297	335	335	335	335	0
209	20240708	154600	5980297	335	335	335	335	0
210	20240708	154500	5980297	335	335	335	335	0
211	20240708	154400	5980297	335	335	335	335	0
212	20240708	154300	5980297	335	335	335	335	200
213	20240708	154200	5980297	335	335	335	335	0
214	20240708	154100	5980297	335	335	335	335	0
215	20240708	154000	5980297	335	335	335	335	0
216	20240708	153900	5980297	335	335	335	335	0
217	20240708	153800	5980297	335	335	335	335	0
218	20240708	153700	5980297	335	335	335	335	0
219	20240708	153600	5980297	335	335	335	335	0
220	20240708	153500	5980297	335	335	335	335	0
221	20240708	153400	5980297	335	335	335	335	0
222	20240708	153300	5980297	335	335	335	335	0
223	20240708	153200	5980297	335	335	335	335	0
224	20240708	153100	5980297	335	335	335	335	0
225	20240708	153000	5980297	335	335	335	335	200
226	20240708	152900	5913297	336	336	336	336	0
227	20240708	152800	5913297	336	336	336	336	0
228	20240708	152700	5913297	336	336	336	336	0
229	20240708	152600	5913297	336	336	336	336	0
230	20240708	152500	5913297	336	336	336	336	0
231	20240708	152400	5913297	336	336	336	336	0
232	20240708	152300	5913297	336	336	336	336	0
233	20240708	152200	5913297	336	336	336	336	0
234	20240708	152100	5913297	336	336	336	336	0
235	20240708	152000	5913297	336	336	336	336	0
236	20240708	151900	5913297	336	336	336	336	0
237	20240708	151800	5913297	336	336	336	336	0
238	20240708	151700	5913297	336	335	336	335	235
239	20240708	151600	5834567	335	335	335	335	0
240	20240708	151500	5834567	335	335	335	335	100
241	20240708	151400	5801067	335	335	335	335	0
242	20240708	151300	5801067	335	335	335	335	100
243	20240708	151200	5767567	335	335	335	335	100
244	20240708	151100	5734067	333	333	333	333	0
245	20240708	151000	5734067	333	333	333	333	0
246	20240708	150900	5734067	333	333	333	333	1
247	20240708	150800	5733734	335	335	335	335	0
248	20240708	150700	5733734	335	335	335	335	300
249	20240708	150600	5633234	335	335	335	335	0
250	20240708	150500	5633234	335	335	335	335	0
251	20240708	150400	5633234	335	335	335	335	0
252	20240708	150300	5633234	335	335	335	335	969
253	20240708	150200	5308619	336	336	336	336	0
254	20240708	150100	5308619	336	336	336	336	0
255	20240708	150000	5308619	336	336	336	336	0
256	20240708	145900	5308619	336	336	336	336	0
257	20240708	145800	5308619	336	336	336	336	0
258	20240708	145700	5308619	336	336	336	336	0
259	20240708	145600	5308619	336	336	336	336	0
260	20240708	145500	5308619	336	336	336	336	0
261	20240708	145400	5308619	336	336	336	336	0
262	20240708	145300	5308619	336	336	336	336	0
263	20240708	145200	5308619	336	336	336	336	0
264	20240708	145100	5308619	336	336	336	336	0
265	20240708	145000	5308619	336	336	336	336	0
266	20240708	144900	5308619	336	336	336	336	0
267	20240708	144800	5308619	336	336	336	336	0
268	20240708	144700	5308619	336	336	336	336	0
269	20240708	144600	5308619	336	336	336	336	0
270	20240708	144500	5308619	336	336	336	336	0
271	20240708	144400	5308619	336	336	336	336	0
272	20240708	144300	5308619	336	336	336	336	0
273	20240708	144200	5308619	336	336	336	336	0
274	20240708	144100	5308619	336	336	336	336	0
275	20240708	144000	5308619	336	336	336	336	0
276	20240708	143900	5308619	336	336	336	336	0
277	20240708	143800	5308619	336	336	336	336	0
278	20240708	143700	5308619	336	336	336	336	0
279	20240708	143600	5308619	336	336	336	336	0
280	20240708	143500	5308619	336	336	336	336	0
281	20240708	143400	5308619	336	336	336	336	0
282	20240708	143300	5308619	336	336	336	336	0
283	20240708	143200	5308619	336	336	336	336	0
284	20240708	143100	5308619	336	336	336	336	0
285	20240708	143000	5308619	336	336	336	336	0
286	20240708	142900	5308619	336	336	336	336	0
287	20240708	142800	5308619	336	336	336	336	0
288	20240708	142700	5308619	336	336	336	336	0
289	20240708	142600	5308619	336	336	336	336	0
290	20240708	142500	5308619	336	336	336	336	0
291	20240708	142400	5308619	336	336	336	336	0
292	20240708	142300	5308619	336	336	336	336	0
293	20240708	142200	5308619	336	336	336	336	0
294	20240708	142100	5308619	336	336	336	336	0
295	20240708	142000	5308619	336	336	336	336	0
296	20240708	141900	5308619	336	336	336	336	0
297	20240708	141800	5308619	336	336	336	336	0
298	20240708	141700	5308619	336	336	336	336	0
299	20240708	141600	5308619	336	336	336	336	0
300	20240708	141500	5308619	336	336	336	336	0
301	20240708	141400	5308619	336	336	336	336	1
302	20240708	141300	5308283	336	336	336	336	0
303	20240708	141200	5308283	336	336	336	336	0
304	20240708	141100	5308283	336	336	336	336	0
305	20240708	141000	5308283	336	336	336	336	0
306	20240708	140900	5308283	336	336	336	336	0
307	20240708	140800	5308283	336	336	336	336	0
308	20240708	140700	5308283	336	336	336	336	0
309	20240708	140600	5308283	336	336	336	336	399
310	20240708	140500	5174219	336	336	336	336	0
311	20240708	140400	5174219	336	336	336	336	0
312	20240708	140300	5174219	336	336	336	336	0
313	20240708	140200	5174219	336	336	336	336	0
314	20240708	140100	5174219	336	336	336	336	0
315	20240708	140000	5174219	336	336	336	336	0
316	20240708	135900	5174219	336	336	336	336	0
317	20240708	135800	5174219	336	336	336	336	0
318	20240708	135700	5174219	336	336	336	336	0
319	20240708	135600	5174219	336	336	336	336	0
320	20240708	135500	5174219	336	336	336	336	0
321	20240708	135400	5174219	336	336	336	336	0
322	20240708	135300	5174219	336	336	336	336	0
323	20240708	135200	5174219	336	336	336	336	0
324	20240708	135100	5174219	336	336	336	336	0
325	20240708	135000	5174219	336	336	336	336	0
326	20240708	134900	5174219	336	336	336	336	0
327	20240708	134800	5174219	336	336	336	336	0
328	20240708	134700	5174219	336	336	336	336	0
329	20240708	134600	5174219	336	336	336	336	0
330	20240708	134500	5174219	336	336	336	336	0
331	20240708	134400	5174219	336	336	336	336	0
332	20240708	134300	5174219	336	336	336	336	0
333	20240708	134200	5174219	336	336	336	336	0
334	20240708	134100	5174219	336	336	336	336	0
335	20240708	134000	5174219	336	336	336	336	0
336	20240708	133900	5174219	336	336	336	336	0
337	20240708	133800	5174219	336	336	336	336	0
338	20240708	133700	5174219	336	336	336	336	0
339	20240708	133600	5174219	336	336	336	336	0
340	20240708	133500	5174219	336	336	336	336	0
341	20240708	133400	5174219	336	336	336	336	0
342	20240708	133300	5174219	336	336	336	336	0
343	20240708	133200	5174219	336	336	336	336	0
344	20240708	133100	5174219	336	336	336	336	0
345	20240708	133000	5174219	336	336	336	336	0
346	20240708	132900	5174219	336	336	336	336	0
347	20240708	132800	5174219	336	336	336	336	0
348	20240708	132700	5174219	336	336	336	336	0
349	20240708	132600	5174219	336	336	336	336	50
350	20240708	132500	5157419	336	336	336	336	0
351	20240708	132400	5157419	336	336	336	336	0
352	20240708	132300	5157419	336	336	336	336	0
353	20240708	132200	5157419	336	336	336	336	0
354	20240708	132100	5157419	336	336	336	336	0
355	20240708	132000	5157419	336	336	336	336	100
356	20240708	131900	5123819	335	335	335	335	0
357	20240708	131800	5123819	335	335	335	335	0
358	20240708	131700	5123819	335	335	335	335	0
359	20240708	131600	5123819	335	335	335	335	0
360	20240708	131500	5123819	335	335	335	335	0
361	20240708	131400	5123819	335	335	335	335	0
362	20240708	131300	5123819	335	335	335	335	0
363	20240708	131200	5123819	335	335	335	335	0
364	20240708	131100	5123819	335	335	335	335	0
365	20240708	131000	5123819	335	335	335	335	0
366	20240708	130900	5123819	335	335	335	335	0
367	20240708	130800	5123819	335	335	335	335	0
368	20240708	130700	5123819	335	335	335	335	1177
369	20240708	130600	4729524	335	335	335	335	0
370	20240708	130500	4729524	335	335	335	335	0
371	20240708	130400	4729524	335	335	335	335	0
372	20240708	130300	4729524	335	335	335	335	0
373	20240708	130200	4729524	335	335	335	335	0
374	20240708	130100	4729524	335	335	335	335	0
375	20240708	130000	4729524	335	335	335	335	0
376	20240708	125900	4729524	335	335	335	335	0
377	20240708	125800	4729524	335	335	335	335	0
378	20240708	125700	4729524	335	335	335	335	0
379	20240708	125600	4729524	335	335	335	335	0
380	20240708	125500	4729524	335	335	335	335	0
381	20240708	125400	4729524	335	335	335	335	0
382	20240708	125300	4729524	335	335	335	335	0
383	20240708	125200	4729524	335	335	335	335	0
384	20240708	125100	4729524	335	335	335	335	0
385	20240708	125000	4729524	335	335	335	335	0
386	20240708	124900	4729524	335	335	335	335	0
387	20240708	124800	4729524	335	335	335	335	0
388	20240708	124700	4729524	335	335	335	335	2
389	20240708	124600	4728854	333	333	333	333	0
390	20240708	124500	4728854	333	333	333	333	0
391	20240708	124400	4728854	333	333	333	333	0
392	20240708	124300	4728854	333	333	333	333	0
393	20240708	124200	4728854	333	333	333	333	0
394	20240708	124100	4728854	333	333	333	333	0
395	20240708	124000	4728854	333	333	333	333	0
396	20240708	123900	4728854	333	333	333	333	0
397	20240708	123800	4728854	333	333	333	333	0
398	20240708	123700	4728854	333	333	333	333	0
399	20240708	123600	4728854	333	333	333	333	0
400	20240708	123500	4728854	333	333	333	333	0
401	20240708	123400	4728854	333	333	333	333	0
402	20240708	123300	4728854	333	333	333	333	0
403	20240708	123200	4728854	333	333	333	333	0
404	20240708	123100	4728854	333	333	333	333	0
405	20240708	123000	4728854	333	333	333	333	0
406	20240708	122900	4728854	333	333	333	333	0
407	20240708	122800	4728854	333	333	333	333	0
408	20240708	122700	4728854	333	333	333	333	0
409	20240708	122600	4728854	333	333	333	333	0
410	20240708	122500	4728854	333	333	333	333	0
411	20240708	122400	4728854	333	333	333	333	0
412	20240708	122300	4728854	333	334	334	333	159
413	20240708	122200	4675865	335	335	335	335	0
414	20240708	122100	4675865	335	335	335	335	0
415	20240708	122000	4675865	335	335	335	335	821
416	20240708	121900	4400830	335	335	335	335	0
417	20240708	121800	4400830	335	335	335	335	0
418	20240708	121700	4400830	335	335	335	335	0
419	20240708	121600	4400830	335	335	335	335	0
420	20240708	121500	4400830	335	335	335	335	0
421	20240708	121400	4400830	335	335	335	335	5
422	20240708	121300	4399155	335	335	335	335	0
423	20240708	121200	4399155	335	335	335	335	0
424	20240708	121100	4399155	335	335	335	335	0
425	20240708	121000	4399155	335	335	335	335	0
426	20240708	120900	4399155	335	335	335	335	0
427	20240708	120800	4399155	335	335	335	335	0
428	20240708	120700	4399155	335	335	335	335	0
429	20240708	120600	4399155	335	335	335	335	0
430	20240708	120500	4399155	335	335	335	335	0
431	20240708	120400	4399155	335	335	335	335	0
432	20240708	120300	4399155	335	335	335	335	925
433	20240708	120200	4089280	335	335	335	335	0
434	20240708	120100	4089280	335	335	335	335	0
435	20240708	120000	4089280	335	335	335	335	0
436	20240708	115900	4089280	335	335	335	335	0
437	20240708	115800	4089280	335	335	335	335	0
438	20240708	115700	4089280	335	335	335	335	0
439	20240708	115600	4089280	335	335	335	335	0
440	20240708	115500	4089280	335	335	335	335	0
441	20240708	115400	4089280	335	335	335	335	0
442	20240708	115300	4089280	335	335	335	335	0
443	20240708	115200	4089280	335	335	335	335	0
444	20240708	115100	4089280	335	335	335	335	0
445	20240708	115000	4089280	335	335	335	335	0
446	20240708	114900	4089280	335	335	335	335	100
447	20240708	114800	4055780	335	335	335	335	0
448	20240708	114700	4055780	335	335	335	335	1
449	20240708	114600	4055445	337	337	337	337	0
450	20240708	114500	4055445	337	337	337	337	0
451	20240708	114400	4055445	337	337	337	337	0
452	20240708	114300	4055445	337	337	337	337	0
453	20240708	114200	4055445	337	337	337	337	0
454	20240708	114100	4055445	337	337	337	337	0
455	20240708	114000	4055445	337	337	337	337	0
456	20240708	113900	4055445	337	337	337	337	0
457	20240708	113800	4055445	337	337	337	337	0
458	20240708	113700	4055445	337	337	337	337	0
459	20240708	113600	4055445	337	337	337	337	0
460	20240708	113500	4055445	337	337	337	337	0
461	20240708	113400	4055445	337	337	337	337	0
462	20240708	113300	4055445	337	337	337	337	0
463	20240708	113200	4055445	337	337	337	337	0
464	20240708	113100	4055445	337	337	337	337	0
465	20240708	113000	4055445	337	337	337	337	0
466	20240708	112900	4055445	337	337	337	337	0
467	20240708	112800	4055445	337	337	337	337	0
468	20240708	112700	4055445	337	337	337	337	0
469	20240708	112600	4055445	337	337	337	337	0
470	20240708	112500	4055445	337	337	337	337	0
471	20240708	112400	4055445	337	337	337	337	0
472	20240708	112300	4055445	337	337	337	337	0
473	20240708	112200	4055445	337	337	337	337	2
474	20240708	112100	4054771	337	337	337	337	0
475	20240708	112000	4054771	337	337	337	337	0
476	20240708	111900	4054771	337	337	337	337	0
477	20240708	111800	4054771	337	337	337	337	3
478	20240708	111700	4053760	337	337	337	337	0
479	20240708	111600	4053760	337	337	337	337	0
480	20240708	111500	4053760	337	337	337	337	0
481	20240708	111400	4053760	337	337	337	337	0
482	20240708	111300	4053760	337	337	337	337	0
483	20240708	111200	4053760	337	337	337	337	0
484	20240708	111100	4053760	337	337	337	337	0
485	20240708	111000	4053760	337	337	337	337	0
486	20240708	110900	4053760	337	337	337	337	0
487	20240708	110800	4053760	337	337	337	337	0
488	20240708	110700	4053760	337	337	337	337	0
489	20240708	110600	4053760	337	337	337	337	0
490	20240708	110500	4053760	337	337	337	337	0
491	20240708	110400	4053760	337	337	337	337	0
492	20240708	110300	4053760	337	337	337	337	0
493	20240708	110200	4053760	337	337	337	337	2
494	20240708	110100	4053086	337	337	337	337	0
495	20240708	110000	4053086	337	337	337	337	0
496	20240708	105900	4053086	337	337	337	337	0
497	20240708	105800	4053086	337	337	337	337	0
498	20240708	105700	4053086	337	337	337	337	0
499	20240708	105600	4053086	337	337	337	337	0
500	20240708	105500	4053086	337	337	337	337	0
501	20240708	105400	4053086	337	337	337	337	9
502	20240708	105300	4050053	337	337	337	337	0
503	20240708	105200	4050053	337	337	337	337	0
504	20240708	105100	4050053	337	337	337	337	0
505	20240708	105000	4050053	337	337	337	337	0
506	20240708	104900	4050053	337	337	337	337	0
507	20240708	104800	4050053	337	337	337	337	0
508	20240708	104700	4050053	337	337	337	337	0
509	20240708	104600	4050053	337	337	337	337	0
510	20240708	104500	4050053	337	337	337	337	0
511	20240708	104400	4050053	337	337	337	337	0
512	20240708	104300	4050053	337	337	337	337	0
513	20240708	104200	4050053	337	337	337	337	0
514	20240708	104100	4050053	337	337	337	337	0
515	20240708	104000	4050053	337	337	337	337	0
516	20240708	103900	4050053	337	337	337	337	0
517	20240708	103800	4050053	337	337	337	337	0
518	20240708	103700	4050053	337	337	337	337	0
519	20240708	103600	4050053	337	337	337	337	0
520	20240708	103500	4050053	337	337	337	337	0
521	20240708	103400	4050053	337	337	337	337	0
522	20240708	103300	4050053	337	337	337	337	0
523	20240708	103200	4050053	337	337	337	337	0
524	20240708	103100	4050053	337	337	337	337	0
525	20240708	103000	4050053	337	337	337	337	0
526	20240708	102900	4050053	337	337	337	337	0
527	20240708	102800	4050053	337	337	337	337	0
528	20240708	102700	4050053	337	337	337	337	0
529	20240708	102600	4050053	337	337	337	337	2
530	20240708	102500	4049379	337	337	337	337	0
531	20240708	102400	4049379	337	335	337	335	290
532	20240708	102300	3952197	337	337	337	337	0
533	20240708	102200	3952197	337	337	337	337	0
534	20240708	102100	3952197	337	337	337	337	0
535	20240708	102000	3952197	337	337	337	337	0
536	20240708	101900	3952197	337	337	337	337	0
537	20240708	101800	3952197	337	337	337	337	0
538	20240708	101700	3952197	337	337	337	337	0
539	20240708	101600	3952197	337	337	337	337	0
540	20240708	101500	3952197	337	337	337	337	0
541	20240708	101400	3952197	337	337	337	337	0
542	20240708	101300	3952197	337	337	337	337	0
543	20240708	101200	3952197	337	337	337	337	0
544	20240708	101100	3952197	337	337	337	337	0
545	20240708	101000	3952197	337	337	337	337	0
546	20240708	100900	3952197	337	337	337	337	0
547	20240708	100800	3952197	337	337	337	337	0
548	20240708	100700	3952197	337	337	337	337	0
549	20240708	100600	3952197	337	337	337	337	10
550	20240708	100500	3948827	337	337	337	337	178
551	20240708	100400	3888841	337	337	337	337	0
552	20240708	100300	3888841	337	337	337	337	0
553	20240708	100200	3888841	337	337	337	337	0
554	20240708	100100	3888841	337	337	337	337	0
555	20240708	100000	3888841	337	337	337	337	0
556	20240708	095900	3888841	337	337	337	337	0
557	20240708	095800	3888841	337	337	337	337	0
558	20240708	095700	3888841	337	337	337	337	5000
559	20240708	095600	2203841	335	335	335	335	0
560	20240708	095500	2203841	335	335	335	335	1000
561	20240708	095400	1868841	335	335	335	335	0
562	20240708	095300	1868841	335	335	335	335	0
563	20240708	095200	1868841	335	335	335	335	0
564	20240708	095100	1868841	335	335	335	335	0
565	20240708	095000	1868841	335	335	335	335	0
566	20240708	094900	1868841	335	335	335	335	0
567	20240708	094800	1868841	335	336	336	335	1000
568	20240708	094700	1533711	337	337	337	337	0
569	20240708	094600	1533711	337	337	337	337	0
570	20240708	094500	1533711	337	337	337	337	0
571	20240708	094400	1533711	337	337	337	337	0
572	20240708	094300	1533711	337	337	337	337	0
573	20240708	094200	1533711	337	337	337	337	0
574	20240708	094100	1533711	337	337	337	337	0
575	20240708	094000	1533711	337	337	337	337	0
576	20240708	093900	1533711	337	337	337	337	0
577	20240708	093800	1533711	337	337	337	337	0
578	20240708	093700	1533711	337	337	337	337	0
579	20240708	093600	1533711	337	337	337	337	4
580	20240708	093500	1532363	336	336	336	336	0
581	20240708	093400	1532363	336	336	336	336	0
582	20240708	093300	1532363	336	336	336	336	0
583	20240708	093200	1532363	336	336	336	336	670
584	20240708	093100	1307243	336	336	336	336	6
585	20240708	093000	1305227	336	336	336	336	0
586	20240708	092900	1305227	336	336	336	336	300
587	20240708	092800	1204427	337	337	337	337	0
588	20240708	092700	1204427	337	337	337	337	0
589	20240708	092600	1204427	337	337	337	337	0
590	20240708	092500	1204427	337	337	337	337	0
591	20240708	092400	1204427	337	337	337	337	0
592	20240708	092300	1204427	337	337	337	337	0
593	20240708	092200	1204427	337	337	337	337	50
594	20240708	092100	1187577	337	337	337	337	0
595	20240708	092000	1187577	337	337	337	337	1
596	20240708	091900	1187240	335	335	335	335	0
597	20240708	091800	1187240	335	335	335	335	0
598	20240708	091700	1187240	335	335	335	335	0
599	20240708	091600	1187240	335	335	335	335	0
600	20240708	091500	1187240	335	335	335	335	0
601	20240708	091400	1187240	335	335	335	335	0
602	20240708	091300	1187240	335	335	335	335	0
603	20240708	091200	1187240	335	335	335	335	0
604	20240708	091100	1187240	335	335	335	335	0
605	20240708	091000	1187240	335	335	335	335	0
606	20240708	090900	1187240	335	335	335	335	0
607	20240708	090800	1187240	335	335	335	335	0
608	20240708	090700	1187240	335	335	335	335	0
609	20240708	090600	1187240	335	335	335	335	0
610	20240708	090500	1187240	335	335	335	335	0
611	20240708	090400	1187240	335	335	335	335	0
612	20240708	090300	1187240	335	335	335	335	0
613	20240708	090200	1187240	335	335	335	335	0
614	20240708	090100	1187240	335	335	335	335	2997
615	20240708	090000	183245	335	335	335	335	547