KissMeData/033050/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191600	22547805	929	924	929	924	100
3	20240924	191500	22547805	929	929	929	929	0
4	20240924	191400	22547805	929	929	929	929	0
5	20240924	191300	22547805	929	929	929	929	0
6	20240924	191200	22547805	929	929	929	929	0
7	20240924	191100	22547805	929	929	929	929	0
8	20240924	191000	22547805	929	929	929	929	0
9	20240924	190900	22547805	929	929	929	929	0
10	20240924	190800	22547805	929	929	929	929	0
11	20240924	190700	22547805	929	929	929	929	0
12	20240924	190600	22547805	929	929	929	929	0
13	20240924	190500	22547805	929	929	929	929	0
14	20240924	190400	22547805	929	929	929	929	0
15	20240924	190300	22547805	929	929	929	929	0
16	20240924	190200	22547805	929	929	929	929	0
17	20240924	190100	22547805	929	929	929	929	0
18	20240924	190000	22547805	929	929	929	929	0
19	20240924	185900	22547805	929	929	929	929	0
20	20240924	185800	22547805	929	929	929	929	0
21	20240924	185700	22547805	929	929	929	929	0
22	20240924	185600	22547805	929	929	929	929	0
23	20240924	185500	22547805	929	929	929	929	0
24	20240924	185400	22547805	929	929	929	929	0
25	20240924	185300	22547805	929	929	929	929	0
26	20240924	185200	22547805	929	929	929	929	0
27	20240924	185100	22547805	929	929	929	929	0
28	20240924	185000	22547805	929	929	929	929	0
29	20240924	184900	22547805	929	929	929	929	0
30	20240924	184800	22547805	929	929	929	929	0
31	20240924	184700	22547805	929	929	929	929	0
32	20240924	184600	22547805	929	924	929	924	100
33	20240924	184500	22547805	929	929	929	929	0
34	20240924	184400	22547805	929	929	929	929	0
35	20240924	184300	22547805	929	929	929	929	0
36	20240924	184200	22547805	929	929	929	929	0
37	20240924	184100	22547805	929	929	929	929	0
38	20240924	184000	22547805	929	929	929	929	0
39	20240924	183900	22547805	929	929	929	929	0
40	20240924	183800	22547805	929	929	929	929	0
41	20240924	183700	22547805	929	929	929	929	0
42	20240924	183600	22547805	929	929	929	929	0
43	20240924	183500	22547805	929	929	929	929	0
44	20240924	183400	22547805	929	929	929	929	0
45	20240924	183300	22547805	929	929	929	929	0
46	20240924	183200	22547805	929	929	929	929	0
47	20240924	183100	22547805	929	929	929	929	0
48	20240924	183000	22547805	929	929	929	929	0
49	20240924	182900	22547805	929	929	929	929	0
50	20240924	182800	22547805	929	929	929	929	0
51	20240924	182700	22547805	929	929	929	929	0
52	20240924	182600	22547805	929	929	929	929	0
53	20240924	182500	22547805	929	929	929	929	0
54	20240924	182400	22547805	929	929	929	929	0
55	20240924	182300	22547805	929	929	929	929	0
56	20240924	182200	22547805	929	929	929	929	0
57	20240924	182100	22547805	929	929	929	929	0
58	20240924	182000	22547805	929	929	929	929	0
59	20240924	181900	22547805	929	929	929	929	0
60	20240924	181800	22547805	929	929	929	929	0
61	20240924	181700	22547805	929	929	929	929	0
62	20240924	181600	22547805	929	924	929	924	100
63	20240924	181500	22547805	929	929	929	929	0
64	20240924	181400	22547805	929	929	929	929	0
65	20240924	181300	22547805	929	929	929	929	0
66	20240924	181200	22547805	929	929	929	929	0
67	20240924	181100	22547805	929	929	929	929	0
68	20240924	181000	22547805	929	929	929	929	0
69	20240924	180900	22547805	929	929	929	929	0
70	20240924	180800	22547805	929	929	929	929	0
71	20240924	180700	22547805	929	929	929	929	0
72	20240924	180600	22547805	929	929	929	929	0
73	20240924	180500	22547805	929	929	929	929	0
74	20240924	180400	22547805	929	929	929	929	0
75	20240924	180300	22547805	929	929	929	929	0
76	20240924	180200	22547805	929	929	929	929	0
77	20240924	180100	22547805	929	929	929	929	0
78	20240924	180000	22547805	929	929	929	929	0
79	20240924	175900	22547805	929	929	929	929	0
80	20240924	175800	22547805	929	929	929	929	0
81	20240924	175700	22547805	929	929	929	929	0
82	20240924	175600	22547805	929	929	929	929	0
83	20240924	175500	22547805	929	929	929	929	0
84	20240924	175400	22547805	929	929	929	929	0
85	20240924	175300	22547805	929	929	929	929	0
86	20240924	175200	22547805	929	929	929	929	0
87	20240924	175100	22547805	929	929	929	929	0
88	20240924	175000	22547805	929	929	929	929	0
89	20240924	174900	22547805	929	929	929	929	0
90	20240924	174800	22547805	929	929	929	929	0
91	20240924	174700	22547805	929	929	929	929	0
92	20240924	174600	22547805	929	924	929	924	100
93	20240924	174500	22547805	929	929	929	929	0
94	20240924	174400	22547805	929	929	929	929	0
95	20240924	174300	22547805	929	929	929	929	0
96	20240924	174200	22547805	929	929	929	929	0
97	20240924	174100	22547805	929	929	929	929	0
98	20240924	174000	22547805	929	929	929	929	0
99	20240924	173900	22547805	929	929	929	929	0
100	20240924	173800	22547805	929	929	929	929	0
101	20240924	173700	22547805	929	929	929	929	0
102	20240924	173600	22547805	929	929	929	929	0
103	20240924	173500	22547805	929	929	929	929	0
104	20240924	173400	22547805	929	929	929	929	0
105	20240924	173300	22547805	929	929	929	929	0
106	20240924	173200	22547805	929	929	929	929	0
107	20240924	173100	22547805	929	929	929	929	0
108	20240924	173000	22547805	929	929	929	929	0
109	20240924	172900	22547805	929	929	929	929	0
110	20240924	172800	22547805	929	929	929	929	0
111	20240924	172700	22547805	929	929	929	929	0
112	20240924	172600	22547805	929	929	929	929	0
113	20240924	172500	22547805	929	929	929	929	0
114	20240924	172400	22547805	929	929	929	929	0
115	20240924	172300	22547805	929	929	929	929	0
116	20240924	172200	22547805	929	929	929	929	0
117	20240924	172100	22547805	929	929	929	929	0
118	20240924	172000	22547805	929	929	929	929	0
119	20240924	171900	22547805	929	929	929	929	0
120	20240924	171800	22547805	929	929	929	929	0
121	20240924	171700	22547805	929	929	929	929	0
122	20240924	171600	22547805	929	924	929	924	100
123	20240924	171500	22547805	929	929	929	929	0
124	20240924	171400	22547805	929	929	929	929	0
125	20240924	171300	22547805	929	929	929	929	0
126	20240924	171200	22547805	929	929	929	929	0
127	20240924	171100	22547805	929	929	929	929	0
128	20240924	171000	22547805	929	929	929	929	0
129	20240924	170900	22547805	929	929	929	929	0
130	20240924	170800	22547805	929	929	929	929	0
131	20240924	170700	22547805	929	929	929	929	0
132	20240924	170600	22547805	929	929	929	929	0
133	20240924	170500	22547805	929	929	929	929	0
134	20240924	170400	22547805	929	929	929	929	0
135	20240924	170300	22547805	929	929	929	929	0
136	20240924	170200	22547805	929	929	929	929	0
137	20240924	170100	22547805	929	929	929	929	0
138	20240924	170000	22547805	929	929	929	929	0
139	20240924	165900	22547805	929	929	929	929	0
140	20240924	165800	22547805	929	929	929	929	0
141	20240924	165700	22547805	929	929	929	929	0
142	20240924	165600	22547805	929	929	929	929	0
143	20240924	165500	22547805	929	929	929	929	0
144	20240924	165400	22547805	929	929	929	929	0
145	20240924	165300	22547805	929	929	929	929	0
146	20240924	165200	22547805	929	929	929	929	0
147	20240924	165100	22547805	929	929	929	929	0
148	20240924	165000	22547805	929	929	929	929	0
149	20240924	164900	22547805	929	929	929	929	0
150	20240924	164800	22547805	929	929	929	929	0
151	20240924	164700	22547805	929	929	929	929	0
152	20240924	164600	22547805	929	924	929	924	100
153	20240924	164500	22547805	929	929	929	929	0
154	20240924	164400	22547805	929	929	929	929	0
155	20240924	164300	22547805	929	929	929	929	0
156	20240924	164200	22547805	929	929	929	929	0
157	20240924	164100	22547805	929	929	929	929	0
158	20240924	164000	22547805	929	929	929	929	0
159	20240924	163900	22547805	929	929	929	929	0
160	20240924	163800	22547805	929	929	929	929	0
161	20240924	163700	22547805	929	929	929	929	0
162	20240924	163600	22547805	929	929	929	929	0
163	20240924	163500	22547805	929	929	929	929	0
164	20240924	163400	22547805	929	929	929	929	0
165	20240924	163300	22547805	929	929	929	929	0
166	20240924	163200	22547805	929	929	929	929	0
167	20240924	163100	22547805	929	929	929	929	0
168	20240924	163000	22547805	929	929	929	929	0
169	20240924	162900	22547805	929	929	929	929	0
170	20240924	162800	22547805	929	929	929	929	0
171	20240924	162700	22547805	929	929	929	929	0
172	20240924	162600	22547805	929	929	929	929	0
173	20240924	162500	22547805	929	929	929	929	0
174	20240924	162400	22547805	929	929	929	929	0
175	20240924	162300	22547805	929	929	929	929	0
176	20240924	162200	22547805	929	929	929	929	0
177	20240924	162100	22547805	929	929	929	929	0
178	20240924	162000	22547805	929	929	929	929	0
179	20240924	161900	22547805	929	929	929	929	0
180	20240924	161800	22547805	929	929	929	929	0
181	20240924	161700	22547805	929	929	929	929	0
182	20240924	161600	22547805	929	924	929	924	100
183	20240924	161500	22547805	929	929	929	929	0
184	20240924	161400	22547805	929	929	929	929	0
185	20240924	161300	22547805	929	929	929	929	0
186	20240924	161200	22547805	929	929	929	929	0
187	20240924	161100	22547805	929	929	929	929	0
188	20240924	161000	22547805	929	929	929	929	0
189	20240924	160900	22547805	929	929	929	929	0
190	20240924	160800	22547805	929	929	929	929	0
191	20240924	160700	22547805	929	929	929	929	0
192	20240924	160600	22547805	929	929	929	929	0
193	20240924	160500	22547805	929	929	929	929	0
194	20240924	160400	22547805	929	929	929	929	0
195	20240924	160300	22547805	929	929	929	929	0
196	20240924	160200	22547805	929	929	929	929	0
197	20240924	160100	22547805	929	929	929	929	0
198	20240924	160000	22547805	929	929	929	929	0
199	20240924	155900	22547805	929	929	929	929	0
200	20240924	155800	22547805	929	929	929	929	0
201	20240924	155700	22547805	929	929	929	929	0
202	20240924	155600	22547805	929	929	929	929	0
203	20240924	155500	22547805	929	929	929	929	0
204	20240924	155400	22547805	929	929	929	929	0
205	20240924	155300	22547805	929	929	929	929	0
206	20240924	155200	22547805	929	929	929	929	0
207	20240924	155100	22547805	929	929	929	929	0
208	20240924	155000	22547805	929	929	929	929	0
209	20240924	154900	22547805	929	929	929	929	0
210	20240924	154800	22547805	929	929	929	929	0
211	20240924	154700	22547805	929	929	929	929	0
212	20240924	154600	22547805	929	924	929	924	100
213	20240924	154500	22547805	929	929	929	929	0
214	20240924	154400	22547805	929	929	929	929	0
215	20240924	154300	22547805	929	929	929	929	0
216	20240924	154200	22547805	929	929	929	929	0
217	20240924	154100	22547805	929	929	929	929	0
218	20240924	154000	22547805	929	929	929	929	0
219	20240924	153900	22547805	929	929	929	929	0
220	20240924	153800	22547805	929	929	929	929	0
221	20240924	153700	22547805	929	929	929	929	0
222	20240924	153600	22547805	929	929	929	929	0
223	20240924	153500	22547805	929	929	929	929	0
224	20240924	153400	22547805	929	929	929	929	0
225	20240924	153300	22547805	929	929	929	929	0
226	20240924	153200	22547805	929	929	929	929	0
227	20240924	153100	22547805	929	929	929	929	0
228	20240924	153000	22547805	929	929	929	929	0
229	20240924	152900	22547805	929	929	929	929	0
230	20240924	152800	22547805	929	929	929	929	0
231	20240924	152700	22547805	929	929	929	929	0
232	20240924	152600	22547805	929	929	929	929	0
233	20240924	152500	22547805	929	929	929	929	0
234	20240924	152400	22547805	929	929	929	929	0
235	20240924	152300	22547805	929	929	929	929	0
236	20240924	152200	22547805	929	929	929	929	0
237	20240924	152100	22547805	929	929	929	929	0
238	20240924	152000	22547805	929	929	929	929	0
239	20240924	151900	22547805	929	924	929	924	100
240	20240924	151800	22455014	924	922	924	922	320
241	20240924	151700	22159688	922	922	922	922	0
242	20240924	151600	22159688	922	922	922	922	0
243	20240924	151500	22159688	922	922	922	922	0
244	20240924	151400	22159688	922	922	922	922	0
245	20240924	151300	22159688	922	922	922	922	0
246	20240924	151200	22159688	922	922	922	922	0
247	20240924	151100	22159688	922	922	922	922	0
248	20240924	151000	22159688	922	922	922	922	0
249	20240924	150900	22159688	922	922	922	922	0
250	20240924	150800	22159688	922	922	922	922	1
251	20240924	150700	22158766	922	922	922	922	7
252	20240924	150600	22152312	922	922	922	922	0
253	20240924	150500	22152312	922	922	922	922	0
254	20240924	150400	22152312	922	922	922	922	0
255	20240924	150300	22152312	922	922	922	922	0
256	20240924	150200	22152312	922	922	922	922	0
257	20240924	150100	22152312	922	922	922	922	0
258	20240924	150000	22152312	922	922	922	922	0
259	20240924	145900	22152312	922	922	922	922	0
260	20240924	145800	22152312	922	922	922	922	1
261	20240924	145700	22151390	915	915	915	915	0
262	20240924	145600	22151390	915	915	915	915	0
263	20240924	145500	22151390	915	915	915	915	0
264	20240924	145400	22151390	915	915	915	915	0
265	20240924	145300	22151390	915	922	922	915	1731
266	20240924	145200	20566044	922	922	922	922	0
267	20240924	145100	20566044	922	922	922	922	30
268	20240924	145000	20538384	922	922	922	922	0
269	20240924	144900	20538384	922	922	922	922	0
270	20240924	144800	20538384	922	922	922	922	0
271	20240924	144700	20538384	922	922	922	922	16
272	20240924	144600	20523632	924	924	924	924	0
273	20240924	144500	20523632	924	924	924	924	0
274	20240924	144400	20523632	924	924	924	924	0
275	20240924	144300	20523632	924	924	924	924	0
276	20240924	144200	20523632	924	924	924	924	0
277	20240924	144100	20523632	924	924	924	924	0
278	20240924	144000	20523632	924	924	924	924	1
279	20240924	143900	20522708	924	924	924	924	0
280	20240924	143800	20522708	924	928	928	924	836
281	20240924	143700	19749634	929	929	929	929	0
282	20240924	143600	19749634	929	929	929	929	16
283	20240924	143500	19734770	928	928	928	928	0
284	20240924	143400	19734770	928	928	928	928	0
285	20240924	143300	19734770	928	928	928	928	15
286	20240924	143200	19720850	928	928	928	928	2
287	20240924	143100	19718994	928	928	928	928	0
288	20240924	143000	19718994	928	928	928	928	0
289	20240924	142900	19718994	928	928	928	928	0
290	20240924	142800	19718994	928	928	928	928	0
291	20240924	142700	19718994	928	928	928	928	0
292	20240924	142600	19718994	928	928	928	928	0
293	20240924	142500	19718994	928	928	928	928	0
294	20240924	142400	19718994	928	928	928	928	0
295	20240924	142300	19718994	928	928	928	928	0
296	20240924	142200	19718994	928	928	928	928	0
297	20240924	142100	19718994	928	928	928	928	0
298	20240924	142000	19718994	928	928	928	928	0
299	20240924	141900	19718994	928	928	928	928	0
300	20240924	141800	19718994	928	928	928	928	0
301	20240924	141700	19718994	928	928	928	928	0
302	20240924	141600	19718994	928	926	928	925	18
303	20240924	141500	19702325	928	928	928	928	0
304	20240924	141400	19702325	928	928	928	928	0
305	20240924	141300	19702325	928	928	928	928	0
306	20240924	141200	19702325	928	928	928	928	0
307	20240924	141100	19702325	928	928	928	928	0
308	20240924	141000	19702325	928	928	928	928	0
309	20240924	140900	19702325	928	928	928	928	0
310	20240924	140800	19702325	928	928	928	928	0
311	20240924	140700	19702325	928	928	928	928	0
312	20240924	140600	19702325	928	928	928	928	0
313	20240924	140500	19702325	928	928	928	928	0
314	20240924	140400	19702325	928	928	928	928	0
315	20240924	140300	19702325	928	928	928	928	0
316	20240924	140200	19702325	928	928	928	928	0
317	20240924	140100	19702325	928	928	928	928	16
318	20240924	140000	19687477	928	928	928	928	0
319	20240924	135900	19687477	928	928	928	928	0
320	20240924	135800	19687477	928	928	928	928	15
321	20240924	135700	19673557	928	928	928	928	0
322	20240924	135600	19673557	928	928	928	928	0
323	20240924	135500	19673557	928	928	928	928	0
324	20240924	135400	19673557	928	928	928	928	42
325	20240924	135300	19634581	928	928	928	928	0
326	20240924	135200	19634581	928	928	928	928	0
327	20240924	135100	19634581	928	928	928	928	15
328	20240924	135000	19620661	928	928	928	928	0
329	20240924	134900	19620661	928	928	928	928	0
330	20240924	134800	19620661	928	928	928	928	18
331	20240924	134700	19603957	924	924	924	924	0
332	20240924	134600	19603957	924	924	924	924	0
333	20240924	134500	19603957	924	924	924	924	0
334	20240924	134400	19603957	924	924	924	924	0
335	20240924	134300	19603957	924	924	924	924	0
336	20240924	134200	19603957	924	924	924	924	0
337	20240924	134100	19603957	924	924	924	924	0
338	20240924	134000	19603957	924	924	924	924	0
339	20240924	133900	19603957	924	924	924	924	0
340	20240924	133800	19603957	924	924	924	924	0
341	20240924	133700	19603957	924	924	924	924	0
342	20240924	133600	19603957	924	924	924	924	0
343	20240924	133500	19603957	924	924	924	924	0
344	20240924	133400	19603957	924	924	924	924	0
345	20240924	133300	19603957	924	924	924	924	0
346	20240924	133200	19603957	924	924	924	924	0
347	20240924	133100	19603957	924	924	924	924	0
348	20240924	133000	19603957	924	928	928	924	5500
349	20240924	132900	14512167	929	929	929	929	0
350	20240924	132800	14512167	929	929	929	929	0
351	20240924	132700	14512167	929	929	929	929	0
352	20240924	132600	14512167	929	929	929	929	16
353	20240924	132500	14497303	929	929	929	929	0
354	20240924	132400	14497303	929	929	929	929	0
355	20240924	132300	14497303	929	929	929	929	0
356	20240924	132200	14497303	929	929	929	929	0
357	20240924	132100	14497303	929	929	929	929	16
358	20240924	132000	14482439	928	928	928	928	0
359	20240924	131900	14482439	928	928	928	928	0
360	20240924	131800	14482439	928	928	928	928	0
361	20240924	131700	14482439	928	928	928	928	100
362	20240924	131600	14389639	929	929	929	929	16
363	20240924	131500	14374775	927	927	927	927	0
364	20240924	131400	14374775	927	927	927	927	0
365	20240924	131300	14374775	927	927	927	927	0
366	20240924	131200	14374775	927	927	927	927	0
367	20240924	131100	14374775	927	927	927	927	0
368	20240924	131000	14374775	927	927	927	927	0
369	20240924	130900	14374775	927	927	927	927	0
370	20240924	130800	14374775	927	927	927	927	0
371	20240924	130700	14374775	927	927	927	927	0
372	20240924	130600	14374775	927	927	927	927	0
373	20240924	130500	14374775	927	927	927	927	0
374	20240924	130400	14374775	927	927	927	927	0
375	20240924	130300	14374775	927	927	927	927	0
376	20240924	130200	14374775	927	927	927	927	0
377	20240924	130100	14374775	927	927	927	927	0
378	20240924	130000	14374775	927	927	927	927	0
379	20240924	125900	14374775	927	927	927	927	0
380	20240924	125800	14374775	927	927	927	927	0
381	20240924	125700	14374775	927	928	928	927	32
382	20240924	125600	14345102	929	929	929	929	0
383	20240924	125500	14345102	929	929	929	929	0
384	20240924	125400	14345102	929	929	929	929	0
385	20240924	125300	14345102	929	929	929	929	0
386	20240924	125200	14345102	929	929	929	929	0
387	20240924	125100	14345102	929	929	929	929	0
388	20240924	125000	14345102	929	929	929	929	0
389	20240924	124900	14345102	929	929	929	929	0
390	20240924	124800	14345102	929	929	929	929	0
391	20240924	124700	14345102	929	929	929	929	0
392	20240924	124600	14345102	929	929	929	929	0
393	20240924	124500	14345102	929	929	929	929	0
394	20240924	124400	14345102	929	929	929	929	0
395	20240924	124300	14345102	929	929	929	929	0
396	20240924	124200	14345102	929	929	929	929	0
397	20240924	124100	14345102	929	929	929	929	0
398	20240924	124000	14345102	929	929	929	929	0
399	20240924	123900	14345102	929	929	929	929	0
400	20240924	123800	14345102	929	929	929	929	0
401	20240924	123700	14345102	929	929	929	929	0
402	20240924	123600	14345102	929	929	929	929	0
403	20240924	123500	14345102	929	929	929	929	0
404	20240924	123400	14345102	929	929	929	929	0
405	20240924	123300	14345102	929	929	929	929	0
406	20240924	123200	14345102	929	929	929	929	0
407	20240924	123100	14345102	929	929	929	929	0
408	20240924	123000	14345102	929	929	929	929	0
409	20240924	122900	14345102	929	929	929	929	0
410	20240924	122800	14345102	929	929	929	929	0
411	20240924	122700	14345102	929	929	929	929	0
412	20240924	122600	14345102	929	929	929	929	0
413	20240924	122500	14345102	929	929	929	929	0
414	20240924	122400	14345102	929	929	929	929	0
415	20240924	122300	14345102	929	929	929	929	0
416	20240924	122200	14345102	929	929	929	929	0
417	20240924	122100	14345102	929	929	929	929	16
418	20240924	122000	14330238	929	929	929	929	0
419	20240924	121900	14330238	929	929	929	929	0
420	20240924	121800	14330238	929	929	929	929	0
421	20240924	121700	14330238	929	929	929	929	0
422	20240924	121600	14330238	929	929	929	929	16
423	20240924	121500	14315374	929	929	929	929	0
424	20240924	121400	14315374	929	929	929	929	0
425	20240924	121300	14315374	929	929	929	929	0
426	20240924	121200	14315374	929	929	929	929	0
427	20240924	121100	14315374	929	929	929	929	21
428	20240924	121000	14295865	929	929	929	929	0
429	20240924	120900	14295865	929	929	929	929	16
430	20240924	120800	14281001	929	929	929	929	0
431	20240924	120700	14281001	929	929	929	929	3
432	20240924	120600	14278214	927	927	927	927	0
433	20240924	120500	14278214	927	927	927	927	0
434	20240924	120400	14278214	927	927	927	927	0
435	20240924	120300	14278214	927	927	927	927	500
436	20240924	120200	13814714	927	927	927	927	0
437	20240924	120100	13814714	927	927	927	927	0
438	20240924	120000	13814714	927	927	927	927	0
439	20240924	115900	13814714	927	927	927	927	4141
440	20240924	115800	9976007	929	929	929	929	0
441	20240924	115700	9976007	929	929	929	929	0
442	20240924	115600	9976007	929	929	929	929	0
443	20240924	115500	9976007	929	929	929	929	0
444	20240924	115400	9976007	929	929	929	929	0
445	20240924	115300	9976007	929	929	929	929	0
446	20240924	115200	9976007	929	929	929	929	0
447	20240924	115100	9976007	929	929	929	929	0
448	20240924	115000	9976007	929	929	929	929	0
449	20240924	114900	9976007	929	929	929	929	0
450	20240924	114800	9976007	929	929	929	929	0
451	20240924	114700	9976007	929	929	929	929	0
452	20240924	114600	9976007	929	929	929	929	0
453	20240924	114500	9976007	929	929	929	929	0
454	20240924	114400	9976007	929	929	929	929	0
455	20240924	114300	9976007	929	929	929	929	0
456	20240924	114200	9976007	929	929	929	929	0
457	20240924	114100	9976007	929	929	929	929	0
458	20240924	114000	9976007	929	929	929	929	0
459	20240924	113900	9976007	929	929	929	929	0
460	20240924	113800	9976007	929	929	929	929	0
461	20240924	113700	9976007	929	929	929	929	0
462	20240924	113600	9976007	929	929	929	929	0
463	20240924	113500	9976007	929	929	929	929	0
464	20240924	113400	9976007	929	929	929	929	0
465	20240924	113300	9976007	929	929	929	929	0
466	20240924	113200	9976007	929	929	929	929	0
467	20240924	113100	9976007	929	929	929	929	0
468	20240924	113000	9976007	929	929	929	929	0
469	20240924	112900	9976007	929	929	929	929	0
470	20240924	112800	9976007	929	929	929	929	0
471	20240924	112700	9976007	929	929	929	929	0
472	20240924	112600	9976007	929	929	929	929	0
473	20240924	112500	9976007	929	929	929	929	0
474	20240924	112400	9976007	929	929	929	929	0
475	20240924	112300	9976007	929	929	929	929	0
476	20240924	112200	9976007	929	929	929	929	0
477	20240924	112100	9976007	929	929	929	929	0
478	20240924	112000	9976007	929	929	929	929	0
479	20240924	111900	9976007	929	929	929	929	0
480	20240924	111800	9976007	929	929	929	929	0
481	20240924	111700	9976007	929	929	929	929	0
482	20240924	111600	9976007	929	929	929	929	0
483	20240924	111500	9976007	929	929	929	929	0
484	20240924	111400	9976007	929	929	929	929	0
485	20240924	111300	9976007	929	929	929	929	0
486	20240924	111200	9976007	929	929	929	929	0
487	20240924	111100	9976007	929	929	929	929	0
488	20240924	111000	9976007	929	929	929	929	0
489	20240924	110900	9976007	929	929	929	929	0
490	20240924	110800	9976007	929	929	929	929	0
491	20240924	110700	9976007	929	929	929	929	0
492	20240924	110600	9976007	929	929	929	929	0
493	20240924	110500	9976007	929	929	929	929	0
494	20240924	110400	9976007	929	929	929	929	0
495	20240924	110300	9976007	929	929	929	929	0
496	20240924	110200	9976007	929	929	929	929	0
497	20240924	110100	9976007	929	929	929	929	0
498	20240924	110000	9976007	929	929	929	929	0
499	20240924	105900	9976007	929	929	929	929	0
500	20240924	105800	9976007	929	929	929	929	2
501	20240924	105700	9974149	929	929	929	929	0
502	20240924	105600	9974149	929	929	929	929	0
503	20240924	105500	9974149	929	929	929	929	0
504	20240924	105400	9974149	929	929	929	929	0
505	20240924	105300	9974149	929	929	929	929	0
506	20240924	105200	9974149	929	929	929	929	0
507	20240924	105100	9974149	929	929	929	929	0
508	20240924	105000	9974149	929	929	929	929	0
509	20240924	104900	9974149	929	929	929	929	0
510	20240924	104800	9974149	929	929	929	929	0
511	20240924	104700	9974149	929	929	929	929	0
512	20240924	104600	9974149	929	929	929	929	0
513	20240924	104500	9974149	929	929	929	929	0
514	20240924	104400	9974149	929	929	929	929	0
515	20240924	104300	9974149	929	929	929	929	48
516	20240924	104200	9929557	929	929	929	929	0
517	20240924	104100	9929557	929	929	929	929	0
518	20240924	104000	9929557	929	929	929	929	16
519	20240924	103900	9914693	930	930	930	930	0
520	20240924	103800	9914693	930	930	930	930	0
521	20240924	103700	9914693	930	930	930	930	0
522	20240924	103600	9914693	930	930	930	930	0
523	20240924	103500	9914693	930	930	930	930	2
524	20240924	103400	9912833	928	928	928	928	0
525	20240924	103300	9912833	928	928	928	928	0
526	20240924	103200	9912833	928	928	928	928	0
527	20240924	103100	9912833	928	928	928	928	0
528	20240924	103000	9912833	928	928	928	928	0
529	20240924	102900	9912833	928	928	928	928	0
530	20240924	102800	9912833	928	928	928	928	0
531	20240924	102700	9912833	928	928	928	928	0
532	20240924	102600	9912833	928	928	928	928	0
533	20240924	102500	9912833	928	928	928	928	0
534	20240924	102400	9912833	928	928	928	928	0
535	20240924	102300	9912833	928	928	928	928	26
536	20240924	102200	9888705	928	928	928	928	74
537	20240924	102100	9820033	928	929	929	928	1500
538	20240924	102000	8427564	929	929	929	929	0
539	20240924	101900	8427564	929	929	929	929	0
540	20240924	101800	8427564	929	929	929	929	0
541	20240924	101700	8427564	929	929	929	929	500
542	20240924	101600	7963064	929	929	929	929	0
543	20240924	101500	7963064	929	929	929	929	31
544	20240924	101400	7934265	929	929	929	929	0
545	20240924	101300	7934265	929	929	929	929	0
546	20240924	101200	7934265	929	929	929	929	1
547	20240924	101100	7933336	929	929	929	929	0
548	20240924	101000	7933336	929	929	929	929	12
549	20240924	100900	7922188	930	929	930	929	8
550	20240924	100800	7914752	930	930	930	930	5
551	20240924	100700	7910102	930	930	930	930	6
552	20240924	100600	7904522	930	930	930	930	0
553	20240924	100500	7904522	930	930	930	930	0
554	20240924	100400	7904522	930	930	930	930	0
555	20240924	100300	7904522	930	930	930	930	4
556	20240924	100200	7900802	930	930	930	930	0
557	20240924	100100	7900802	930	930	930	930	0
558	20240924	100000	7900802	930	930	930	930	0
559	20240924	095900	7900802	930	930	930	930	0
560	20240924	095800	7900802	930	928	930	928	1000
561	20240924	095700	6972110	926	926	926	926	0
562	20240924	095600	6972110	926	926	926	926	0
563	20240924	095500	6972110	926	926	926	926	0
564	20240924	095400	6972110	926	926	926	926	0
565	20240924	095300	6972110	926	926	926	926	0
566	20240924	095200	6972110	926	926	926	926	0
567	20240924	095100	6972110	926	926	926	926	5
568	20240924	095000	6967480	926	926	926	926	17
569	20240924	094900	6951738	926	926	926	926	0
570	20240924	094800	6951738	926	926	926	926	0
571	20240924	094700	6951738	926	926	926	926	0
572	20240924	094600	6951738	926	926	926	926	0
573	20240924	094500	6951738	926	926	926	926	0
574	20240924	094400	6951738	926	926	926	926	0
575	20240924	094300	6951738	926	926	926	926	0
576	20240924	094200	6951738	926	926	926	926	0
577	20240924	094100	6951738	926	926	926	926	0
578	20240924	094000	6951738	926	926	926	926	2
579	20240924	093900	6949886	924	920	924	920	692
580	20240924	093800	6311962	919	919	919	919	0
581	20240924	093700	6311962	919	919	919	919	0
582	20240924	093600	6311962	919	919	919	919	0
583	20240924	093500	6311962	919	919	919	919	0
584	20240924	093400	6311962	919	919	919	919	0
585	20240924	093300	6311962	919	919	919	919	0
586	20240924	093200	6311962	919	920	920	919	1016
587	20240924	093100	5378242	915	915	915	915	0
588	20240924	093000	5378242	915	915	915	915	0
589	20240924	092900	5378242	915	915	915	915	0
590	20240924	092800	5378242	915	915	915	915	0
591	20240924	092700	5378242	915	915	915	915	0
592	20240924	092600	5378242	915	915	915	915	0
593	20240924	092500	5378242	915	915	915	915	0
594	20240924	092400	5378242	915	915	915	915	0
595	20240924	092300	5378242	915	915	915	915	0
596	20240924	092200	5378242	915	915	915	915	332
597	20240924	092100	5074462	915	915	915	915	0
598	20240924	092000	5074462	915	915	915	915	0
599	20240924	091900	5074462	915	915	915	915	550
600	20240924	091800	4571212	915	915	915	915	0
601	20240924	091700	4571212	915	915	915	915	0
602	20240924	091600	4571212	915	915	915	915	0
603	20240924	091500	4571212	915	915	915	915	0
604	20240924	091400	4571212	915	915	915	915	0
605	20240924	091300	4571212	915	915	915	915	0
606	20240924	091200	4571212	915	915	915	915	0
607	20240924	091100	4571212	915	915	915	915	0
608	20240924	091000	4571212	915	915	915	915	0
609	20240924	090900	4571212	915	915	915	915	676
610	20240924	090800	3952672	924	924	924	924	0
611	20240924	090700	3952672	924	924	924	924	0
612	20240924	090600	3952672	924	924	924	924	0
613	20240924	090500	3952672	924	924	924	924	0
614	20240924	090400	3952672	924	924	924	924	0
615	20240924	090300	3952672	924	924	924	924	0
616	20240924	090200	3952672	924	924	924	924	0
617	20240924	090100	3952672	924	924	924	924	0
618	20240924	090000	3952672	924	916	924	915	4312