KissMeData/033050/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191300	48199946	925	925	925	925	434
3	20240718	191200	48199946	925	925	925	925	0
4	20240718	191100	48199946	925	925	925	925	0
5	20240718	191000	48199946	925	925	925	925	0
6	20240718	190900	48199946	925	925	925	925	0
7	20240718	190800	48199946	925	925	925	925	0
8	20240718	190700	48199946	925	925	925	925	0
9	20240718	190600	48199946	925	925	925	925	0
10	20240718	190500	48199946	925	925	925	925	0
11	20240718	190400	48199946	925	925	925	925	0
12	20240718	190300	48199946	925	925	925	925	0
13	20240718	190200	48199946	925	925	925	925	0
14	20240718	190100	48199946	925	925	925	925	0
15	20240718	190000	48199946	925	925	925	925	0
16	20240718	185900	48199946	925	925	925	925	0
17	20240718	185800	48199946	925	925	925	925	0
18	20240718	185700	48199946	925	925	925	925	0
19	20240718	185600	48199946	925	925	925	925	0
20	20240718	185500	48199946	925	925	925	925	0
21	20240718	185400	48199946	925	925	925	925	0
22	20240718	185300	48199946	925	925	925	925	0
23	20240718	185200	48199946	925	925	925	925	0
24	20240718	185100	48199946	925	925	925	925	0
25	20240718	185000	48199946	925	925	925	925	0
26	20240718	184900	48199946	925	925	925	925	0
27	20240718	184800	48199946	925	925	925	925	0
28	20240718	184700	48199946	925	925	925	925	0
29	20240718	184600	48199946	925	925	925	925	0
30	20240718	184500	48199946	925	925	925	925	0
31	20240718	184400	48199946	925	925	925	925	0
32	20240718	184300	48199946	925	925	925	925	434
33	20240718	184200	48199946	925	925	925	925	0
34	20240718	184100	48199946	925	925	925	925	0
35	20240718	184000	48199946	925	925	925	925	0
36	20240718	183900	48199946	925	925	925	925	0
37	20240718	183800	48199946	925	925	925	925	0
38	20240718	183700	48199946	925	925	925	925	0
39	20240718	183600	48199946	925	925	925	925	0
40	20240718	183500	48199946	925	925	925	925	0
41	20240718	183400	48199946	925	925	925	925	0
42	20240718	183300	48199946	925	925	925	925	0
43	20240718	183200	48199946	925	925	925	925	0
44	20240718	183100	48199946	925	925	925	925	0
45	20240718	183000	48199946	925	925	925	925	0
46	20240718	182900	48199946	925	925	925	925	0
47	20240718	182800	48199946	925	925	925	925	0
48	20240718	182700	48199946	925	925	925	925	0
49	20240718	182600	48199946	925	925	925	925	0
50	20240718	182500	48199946	925	925	925	925	0
51	20240718	182400	48199946	925	925	925	925	0
52	20240718	182300	48199946	925	925	925	925	0
53	20240718	182200	48199946	925	925	925	925	0
54	20240718	182100	48199946	925	925	925	925	0
55	20240718	182000	48199946	925	925	925	925	0
56	20240718	181900	48199946	925	925	925	925	0
57	20240718	181800	48199946	925	925	925	925	0
58	20240718	181700	48199946	925	925	925	925	0
59	20240718	181600	48199946	925	925	925	925	0
60	20240718	181500	48199946	925	925	925	925	0
61	20240718	181400	48199946	925	925	925	925	0
62	20240718	181300	48199946	925	925	925	925	434
63	20240718	181200	48199946	925	925	925	925	0
64	20240718	181100	48199946	925	925	925	925	0
65	20240718	181000	48199946	925	925	925	925	0
66	20240718	180900	48199946	925	925	925	925	0
67	20240718	180800	48199946	925	925	925	925	0
68	20240718	180700	48199946	925	925	925	925	0
69	20240718	180600	48199946	925	925	925	925	0
70	20240718	180500	48199946	925	925	925	925	0
71	20240718	180400	48199946	925	925	925	925	0
72	20240718	180300	48199946	925	925	925	925	0
73	20240718	180200	48199946	925	925	925	925	0
74	20240718	180100	48199946	925	925	925	925	0
75	20240718	180000	48199946	925	925	925	925	0
76	20240718	175900	48199946	925	925	925	925	0
77	20240718	175800	48199946	925	925	925	925	0
78	20240718	175700	48199946	925	925	925	925	0
79	20240718	175600	48199946	925	925	925	925	0
80	20240718	175500	48199946	925	925	925	925	0
81	20240718	175400	48199946	925	925	925	925	0
82	20240718	175300	48199946	925	925	925	925	0
83	20240718	175200	48199946	925	925	925	925	0
84	20240718	175100	48199946	925	925	925	925	0
85	20240718	175000	48199946	925	925	925	925	0
86	20240718	174900	48199946	925	925	925	925	0
87	20240718	174800	48199946	925	925	925	925	0
88	20240718	174700	48199946	925	925	925	925	0
89	20240718	174600	48199946	925	925	925	925	0
90	20240718	174500	48199946	925	925	925	925	0
91	20240718	174400	48199946	925	925	925	925	0
92	20240718	174300	48199946	925	925	925	925	434
93	20240718	174200	48199946	925	925	925	925	0
94	20240718	174100	48199946	925	925	925	925	0
95	20240718	174000	48199946	925	925	925	925	0
96	20240718	173900	48199946	925	925	925	925	0
97	20240718	173800	48199946	925	925	925	925	0
98	20240718	173700	48199946	925	925	925	925	0
99	20240718	173600	48199946	925	925	925	925	0
100	20240718	173500	48199946	925	925	925	925	0
101	20240718	173400	48199946	925	925	925	925	0
102	20240718	173300	48199946	925	925	925	925	0
103	20240718	173200	48199946	925	925	925	925	0
104	20240718	173100	48199946	925	925	925	925	0
105	20240718	173000	48199946	925	925	925	925	0
106	20240718	172900	48199946	925	925	925	925	0
107	20240718	172800	48199946	925	925	925	925	0
108	20240718	172700	48199946	925	925	925	925	0
109	20240718	172600	48199946	925	925	925	925	0
110	20240718	172500	48199946	925	925	925	925	0
111	20240718	172400	48199946	925	925	925	925	0
112	20240718	172300	48199946	925	925	925	925	0
113	20240718	172200	48199946	925	925	925	925	0
114	20240718	172100	48199946	925	925	925	925	0
115	20240718	172000	48199946	925	925	925	925	0
116	20240718	171900	48199946	925	925	925	925	0
117	20240718	171800	48199946	925	925	925	925	0
118	20240718	171700	48199946	925	925	925	925	0
119	20240718	171600	48199946	925	925	925	925	0
120	20240718	171500	48199946	925	925	925	925	0
121	20240718	171400	48199946	925	925	925	925	0
122	20240718	171300	48199946	925	925	925	925	434
123	20240718	171200	48199946	925	925	925	925	0
124	20240718	171100	48199946	925	925	925	925	0
125	20240718	171000	48199946	925	925	925	925	0
126	20240718	170900	48199946	925	925	925	925	0
127	20240718	170800	48199946	925	925	925	925	0
128	20240718	170700	48199946	925	925	925	925	0
129	20240718	170600	48199946	925	925	925	925	0
130	20240718	170500	48199946	925	925	925	925	0
131	20240718	170400	48199946	925	925	925	925	0
132	20240718	170300	48199946	925	925	925	925	0
133	20240718	170200	48199946	925	925	925	925	0
134	20240718	170100	48199946	925	925	925	925	0
135	20240718	170000	48199946	925	925	925	925	0
136	20240718	165900	48199946	925	925	925	925	0
137	20240718	165800	48199946	925	925	925	925	0
138	20240718	165700	48199946	925	925	925	925	0
139	20240718	165600	48199946	925	925	925	925	0
140	20240718	165500	48199946	925	925	925	925	0
141	20240718	165400	48199946	925	925	925	925	0
142	20240718	165300	48199946	925	925	925	925	0
143	20240718	165200	48199946	925	925	925	925	0
144	20240718	165100	48199946	925	925	925	925	0
145	20240718	165000	48199946	925	925	925	925	0
146	20240718	164900	48199946	925	925	925	925	0
147	20240718	164800	48199946	925	925	925	925	0
148	20240718	164700	48199946	925	925	925	925	0
149	20240718	164600	48199946	925	925	925	925	0
150	20240718	164500	48199946	925	925	925	925	0
151	20240718	164400	48199946	925	925	925	925	0
152	20240718	164300	48199946	925	925	925	925	434
153	20240718	164200	48199946	925	925	925	925	0
154	20240718	164100	48199946	925	925	925	925	0
155	20240718	164000	48199946	925	925	925	925	0
156	20240718	163900	48199946	925	925	925	925	0
157	20240718	163800	48199946	925	925	925	925	0
158	20240718	163700	48199946	925	925	925	925	0
159	20240718	163600	48199946	925	925	925	925	0
160	20240718	163500	48199946	925	925	925	925	0
161	20240718	163400	48199946	925	925	925	925	0
162	20240718	163300	48199946	925	925	925	925	0
163	20240718	163200	48199946	925	925	925	925	0
164	20240718	163100	48199946	925	925	925	925	0
165	20240718	163000	48199946	925	925	925	925	0
166	20240718	162900	48199946	925	925	925	925	0
167	20240718	162800	48199946	925	925	925	925	0
168	20240718	162700	48199946	925	925	925	925	0
169	20240718	162600	48199946	925	925	925	925	0
170	20240718	162500	48199946	925	925	925	925	0
171	20240718	162400	48199946	925	925	925	925	0
172	20240718	162300	48199946	925	925	925	925	0
173	20240718	162200	48199946	925	925	925	925	0
174	20240718	162100	48199946	925	925	925	925	0
175	20240718	162000	48199946	925	925	925	925	0
176	20240718	161900	48199946	925	925	925	925	0
177	20240718	161800	48199946	925	925	925	925	0
178	20240718	161700	48199946	925	925	925	925	0
179	20240718	161600	48199946	925	925	925	925	0
180	20240718	161500	48199946	925	925	925	925	0
181	20240718	161400	48199946	925	925	925	925	0
182	20240718	161300	48199946	925	925	925	925	434
183	20240718	161200	48199946	925	925	925	925	0
184	20240718	161100	48199946	925	925	925	925	0
185	20240718	161000	48199946	925	925	925	925	0
186	20240718	160900	48199946	925	925	925	925	0
187	20240718	160800	48199946	925	925	925	925	0
188	20240718	160700	48199946	925	925	925	925	0
189	20240718	160600	48199946	925	925	925	925	0
190	20240718	160500	48199946	925	925	925	925	0
191	20240718	160400	48199946	925	925	925	925	0
192	20240718	160300	48199946	925	925	925	925	0
193	20240718	160200	48199946	925	925	925	925	0
194	20240718	160100	48199946	925	925	925	925	0
195	20240718	160000	48199946	925	925	925	925	0
196	20240718	155900	48199946	925	925	925	925	0
197	20240718	155800	48199946	925	925	925	925	0
198	20240718	155700	48199946	925	925	925	925	0
199	20240718	155600	48199946	925	925	925	925	0
200	20240718	155500	48199946	925	925	925	925	0
201	20240718	155400	48199946	925	925	925	925	0
202	20240718	155300	48199946	925	925	925	925	0
203	20240718	155200	48199946	925	925	925	925	0
204	20240718	155100	48199946	925	925	925	925	0
205	20240718	155000	48199946	925	925	925	925	0
206	20240718	154900	48199946	925	925	925	925	0
207	20240718	154800	48199946	925	925	925	925	0
208	20240718	154700	48199946	925	925	925	925	0
209	20240718	154600	48199946	925	925	925	925	0
210	20240718	154500	48199946	925	925	925	925	0
211	20240718	154400	48199946	925	925	925	925	0
212	20240718	154300	48199946	925	925	925	925	434
213	20240718	154200	48199946	925	925	925	925	0
214	20240718	154100	48199946	925	925	925	925	0
215	20240718	154000	48199946	925	925	925	925	0
216	20240718	153900	48199946	925	925	925	925	0
217	20240718	153800	48199946	925	925	925	925	0
218	20240718	153700	48199946	925	925	925	925	0
219	20240718	153600	48199946	925	925	925	925	0
220	20240718	153500	48199946	925	925	925	925	0
221	20240718	153400	48199946	925	925	925	925	0
222	20240718	153300	48199946	925	925	925	925	0
223	20240718	153200	48199946	925	925	925	925	0
224	20240718	153100	48199946	925	925	925	925	0
225	20240718	153000	48199946	925	925	925	925	434
226	20240718	152900	47798496	929	929	929	929	0
227	20240718	152800	47798496	929	929	929	929	0
228	20240718	152700	47798496	929	929	929	929	0
229	20240718	152600	47798496	929	929	929	929	0
230	20240718	152500	47798496	929	929	929	929	0
231	20240718	152400	47798496	929	929	929	929	0
232	20240718	152300	47798496	929	929	929	929	0
233	20240718	152200	47798496	929	929	929	929	0
234	20240718	152100	47798496	929	929	929	929	0
235	20240718	152000	47798496	929	929	929	929	0
236	20240718	151900	47798496	929	929	929	929	0
237	20240718	151800	47798496	929	929	929	929	0
238	20240718	151700	47798496	929	929	929	929	0
239	20240718	151600	47798496	929	929	929	929	13
240	20240718	151500	47786419	925	923	925	923	555
241	20240718	151400	47273866	925	925	925	925	0
242	20240718	151300	47273866	925	925	925	925	0
243	20240718	151200	47273866	925	925	925	925	0
244	20240718	151100	47273866	925	925	925	925	0
245	20240718	151000	47273866	925	925	925	925	0
246	20240718	150900	47273866	925	925	925	925	0
247	20240718	150800	47273866	925	925	925	925	0
248	20240718	150700	47273866	925	925	925	925	0
249	20240718	150600	47273866	925	925	925	925	0
250	20240718	150500	47273866	925	925	925	925	0
251	20240718	150400	47273866	925	925	925	925	0
252	20240718	150300	47273866	925	925	925	925	0
253	20240718	150200	47273866	925	925	925	925	0
254	20240718	150100	47273866	925	925	925	925	0
255	20240718	150000	47273866	925	925	925	925	0
256	20240718	145900	47273866	925	925	925	925	0
257	20240718	145800	47273866	925	925	925	925	0
258	20240718	145700	47273866	925	925	925	925	0
259	20240718	145600	47273866	925	925	925	925	0
260	20240718	145500	47273866	925	925	925	925	0
261	20240718	145400	47273866	925	925	925	925	0
262	20240718	145300	47273866	925	925	925	925	0
263	20240718	145200	47273866	925	925	925	925	0
264	20240718	145100	47273866	925	925	925	925	0
265	20240718	145000	47273866	925	925	925	925	0
266	20240718	144900	47273866	925	925	925	925	0
267	20240718	144800	47273866	925	925	925	925	0
268	20240718	144700	47273866	925	925	925	925	0
269	20240718	144600	47273866	925	925	925	925	0
270	20240718	144500	47273866	925	925	925	925	0
271	20240718	144400	47273866	925	925	925	925	0
272	20240718	144300	47273866	925	925	925	925	0
273	20240718	144200	47273866	925	925	925	925	0
274	20240718	144100	47273866	925	925	925	925	0
275	20240718	144000	47273866	925	925	925	925	0
276	20240718	143900	47273866	925	925	925	925	0
277	20240718	143800	47273866	925	925	925	925	0
278	20240718	143700	47273866	925	925	925	925	0
279	20240718	143600	47273866	925	925	925	925	0
280	20240718	143500	47273866	925	925	925	925	0
281	20240718	143400	47273866	925	925	925	925	0
282	20240718	143300	47273866	925	925	925	925	0
283	20240718	143200	47273866	925	925	925	925	0
284	20240718	143100	47273866	925	925	925	925	0
285	20240718	143000	47273866	925	925	925	925	0
286	20240718	142900	47273866	925	925	925	925	0
287	20240718	142800	47273866	925	925	925	925	0
288	20240718	142700	47273866	925	925	925	925	1
289	20240718	142600	47272941	922	922	922	922	0
290	20240718	142500	47272941	922	922	922	922	0
291	20240718	142400	47272941	922	922	922	922	0
292	20240718	142300	47272941	922	922	922	922	0
293	20240718	142200	47272941	922	922	922	922	0
294	20240718	142100	47272941	922	922	922	922	0
295	20240718	142000	47272941	922	922	922	922	0
296	20240718	141900	47272941	922	922	922	922	0
297	20240718	141800	47272941	922	922	922	922	0
298	20240718	141700	47272941	922	922	922	922	0
299	20240718	141600	47272941	922	922	922	922	0
300	20240718	141500	47272941	922	922	922	922	0
301	20240718	141400	47272941	922	928	928	922	5708
302	20240718	141300	42008924	932	932	932	932	0
303	20240718	141200	42008924	932	932	932	932	0
304	20240718	141100	42008924	932	932	932	932	0
305	20240718	141000	42008924	932	932	932	932	0
306	20240718	140900	42008924	932	932	932	932	0
307	20240718	140800	42008924	932	932	932	932	0
308	20240718	140700	42008924	932	932	932	932	0
309	20240718	140600	42008924	932	932	932	932	0
310	20240718	140500	42008924	932	932	932	932	0
311	20240718	140400	42008924	932	932	932	932	0
312	20240718	140300	42008924	932	932	932	932	0
313	20240718	140200	42008924	932	932	932	932	0
314	20240718	140100	42008924	932	932	932	932	0
315	20240718	140000	42008924	932	932	932	932	0
316	20240718	135900	42008924	932	932	932	932	0
317	20240718	135800	42008924	932	932	932	932	0
318	20240718	135700	42008924	932	932	932	932	0
319	20240718	135600	42008924	932	932	932	932	0
320	20240718	135500	42008924	932	932	932	932	0
321	20240718	135400	42008924	932	932	932	932	0
322	20240718	135300	42008924	932	932	932	932	0
323	20240718	135200	42008924	932	932	932	932	0
324	20240718	135100	42008924	932	932	932	932	0
325	20240718	135000	42008924	932	932	932	932	0
326	20240718	134900	42008924	932	932	932	932	0
327	20240718	134800	42008924	932	932	932	932	0
328	20240718	134700	42008924	932	932	932	932	0
329	20240718	134600	42008924	932	932	932	932	0
330	20240718	134500	42008924	932	932	932	932	0
331	20240718	134400	42008924	932	932	932	932	0
332	20240718	134300	42008924	932	932	932	932	0
333	20240718	134200	42008924	932	932	932	932	0
334	20240718	134100	42008924	932	932	932	932	0
335	20240718	134000	42008924	932	932	932	932	0
336	20240718	133900	42008924	932	932	932	932	0
337	20240718	133800	42008924	932	932	932	932	0
338	20240718	133700	42008924	932	932	932	932	0
339	20240718	133600	42008924	932	932	932	932	0
340	20240718	133500	42008924	932	932	932	932	0
341	20240718	133400	42008924	932	932	932	932	0
342	20240718	133300	42008924	932	932	932	932	0
343	20240718	133200	42008924	932	932	932	932	0
344	20240718	133100	42008924	932	932	932	932	0
345	20240718	133000	42008924	932	932	932	932	0
346	20240718	132900	42008924	932	932	932	932	0
347	20240718	132800	42008924	932	932	932	932	0
348	20240718	132700	42008924	932	932	932	932	0
349	20240718	132600	42008924	932	932	932	932	0
350	20240718	132500	42008924	932	932	932	932	0
351	20240718	132400	42008924	932	932	932	932	0
352	20240718	132300	42008924	932	932	932	932	0
353	20240718	132200	42008924	932	932	932	932	0
354	20240718	132100	42008924	932	932	932	932	0
355	20240718	132000	42008924	932	932	932	932	0
356	20240718	131900	42008924	932	932	932	932	0
357	20240718	131800	42008924	932	932	932	932	0
358	20240718	131700	42008924	932	932	932	932	0
359	20240718	131600	42008924	932	932	932	932	0
360	20240718	131500	42008924	932	932	932	932	0
361	20240718	131400	42008924	932	932	932	932	0
362	20240718	131300	42008924	932	932	932	932	0
363	20240718	131200	42008924	932	932	932	932	0
364	20240718	131100	42008924	932	932	932	932	0
365	20240718	131000	42008924	932	932	932	932	0
366	20240718	130900	42008924	932	932	932	932	0
367	20240718	130800	42008924	932	932	932	932	0
368	20240718	130700	42008924	932	932	932	932	0
369	20240718	130600	42008924	932	932	932	932	0
370	20240718	130500	42008924	932	932	932	932	0
371	20240718	130400	42008924	932	932	932	932	0
372	20240718	130300	42008924	932	932	932	932	0
373	20240718	130200	42008924	932	932	932	932	0
374	20240718	130100	42008924	932	932	932	932	0
375	20240718	130000	42008924	932	932	932	932	0
376	20240718	125900	42008924	932	932	932	932	0
377	20240718	125800	42008924	932	929	932	928	1101
378	20240718	125700	40987065	930	930	930	930	0
379	20240718	125600	40987065	930	930	930	930	0
380	20240718	125500	40987065	930	930	930	930	0
381	20240718	125400	40987065	930	930	930	930	0
382	20240718	125300	40987065	930	930	930	930	0
383	20240718	125200	40987065	930	930	930	930	0
384	20240718	125100	40987065	930	930	930	930	0
385	20240718	125000	40987065	930	930	930	930	421
386	20240718	124900	40595535	928	928	928	928	0
387	20240718	124800	40595535	928	928	928	928	0
388	20240718	124700	40595535	928	928	928	928	0
389	20240718	124600	40595535	928	928	928	928	0
390	20240718	124500	40595535	928	928	928	928	0
391	20240718	124400	40595535	928	928	928	928	0
392	20240718	124300	40595535	928	928	928	928	0
393	20240718	124200	40595535	928	928	928	928	0
394	20240718	124100	40595535	928	928	928	928	0
395	20240718	124000	40595535	928	928	928	928	0
396	20240718	123900	40595535	928	928	928	928	0
397	20240718	123800	40595535	928	928	928	928	0
398	20240718	123700	40595535	928	928	928	928	0
399	20240718	123600	40595535	928	928	928	928	0
400	20240718	123500	40595535	928	928	928	928	0
401	20240718	123400	40595535	928	928	928	928	0
402	20240718	123300	40595535	928	928	928	928	0
403	20240718	123200	40595535	928	928	928	928	0
404	20240718	123100	40595535	928	928	928	928	0
405	20240718	123000	40595535	928	928	928	928	0
406	20240718	122900	40595535	928	928	928	928	0
407	20240718	122800	40595535	928	928	928	928	0
408	20240718	122700	40595535	928	928	928	928	0
409	20240718	122600	40595535	928	928	928	928	0
410	20240718	122500	40595535	928	928	928	928	0
411	20240718	122400	40595535	928	928	928	928	0
412	20240718	122300	40595535	928	928	928	928	0
413	20240718	122200	40595535	928	928	928	928	0
414	20240718	122100	40595535	928	928	928	928	0
415	20240718	122000	40595535	928	928	928	928	0
416	20240718	121900	40595535	928	928	928	928	0
417	20240718	121800	40595535	928	928	928	928	0
418	20240718	121700	40595535	928	928	928	928	0
419	20240718	121600	40595535	928	928	928	928	0
420	20240718	121500	40595535	928	928	928	928	0
421	20240718	121400	40595535	928	928	928	928	0
422	20240718	121300	40595535	928	928	928	928	0
423	20240718	121200	40595535	928	928	928	928	0
424	20240718	121100	40595535	928	928	928	928	0
425	20240718	121000	40595535	928	928	928	928	0
426	20240718	120900	40595535	928	928	928	928	0
427	20240718	120800	40595535	928	928	928	928	0
428	20240718	120700	40595535	928	928	928	928	0
429	20240718	120600	40595535	928	928	928	928	0
430	20240718	120500	40595535	928	928	928	928	0
431	20240718	120400	40595535	928	928	928	928	0
432	20240718	120300	40595535	928	928	928	928	0
433	20240718	120200	40595535	928	928	928	928	0
434	20240718	120100	40595535	928	928	928	928	0
435	20240718	120000	40595535	928	928	928	928	0
436	20240718	115900	40595535	928	928	928	928	104
437	20240718	115800	40499023	928	928	928	928	0
438	20240718	115700	40499023	928	928	928	928	0
439	20240718	115600	40499023	928	928	928	928	0
440	20240718	115500	40499023	928	928	928	928	0
441	20240718	115400	40499023	928	928	928	928	0
442	20240718	115300	40499023	928	928	928	928	0
443	20240718	115200	40499023	928	928	928	928	0
444	20240718	115100	40499023	928	928	928	928	0
445	20240718	115000	40499023	928	928	928	928	0
446	20240718	114900	40499023	928	928	928	928	0
447	20240718	114800	40499023	928	928	928	928	0
448	20240718	114700	40499023	928	928	928	928	0
449	20240718	114600	40499023	928	928	928	928	0
450	20240718	114500	40499023	928	928	928	928	0
451	20240718	114400	40499023	928	928	928	928	0
452	20240718	114300	40499023	928	928	928	928	1
453	20240718	114200	40498095	926	926	926	926	0
454	20240718	114100	40498095	926	926	926	926	0
455	20240718	114000	40498095	926	926	926	926	0
456	20240718	113900	40498095	926	926	926	926	0
457	20240718	113800	40498095	926	926	926	926	0
458	20240718	113700	40498095	926	926	926	926	68
459	20240718	113600	40435127	924	924	924	924	0
460	20240718	113500	40435127	924	923	924	923	918
461	20240718	113400	39587812	923	923	923	923	0
462	20240718	113300	39587812	923	923	923	923	300
463	20240718	113200	39310912	923	923	923	923	0
464	20240718	113100	39310912	923	923	923	923	0
465	20240718	113000	39310912	923	923	923	923	0
466	20240718	112900	39310912	923	923	923	923	0
467	20240718	112800	39310912	923	923	923	923	0
468	20240718	112700	39310912	923	923	923	923	0
469	20240718	112600	39310912	923	923	923	923	0
470	20240718	112500	39310912	923	923	923	923	800
471	20240718	112400	38572512	922	922	922	922	0
472	20240718	112300	38572512	922	922	922	922	0
473	20240718	112200	38572512	922	922	922	922	0
474	20240718	112100	38572512	922	922	922	922	1051
475	20240718	112000	37603490	922	922	922	922	0
476	20240718	111900	37603490	922	922	922	922	0
477	20240718	111800	37603490	922	922	922	922	0
478	20240718	111700	37603490	922	921	922	921	28
479	20240718	111600	37577689	921	921	921	921	0
480	20240718	111500	37577689	921	921	921	921	0
481	20240718	111400	37577689	921	921	921	921	0
482	20240718	111300	37577689	921	921	921	921	0
483	20240718	111200	37577689	921	921	921	921	0
484	20240718	111100	37577689	921	921	921	921	0
485	20240718	111000	37577689	921	921	921	921	0
486	20240718	110900	37577689	921	921	921	921	0
487	20240718	110800	37577689	921	921	921	921	0
488	20240718	110700	37577689	921	921	921	921	0
489	20240718	110600	37577689	921	921	921	921	0
490	20240718	110500	37577689	921	921	921	921	0
491	20240718	110400	37577689	921	921	921	921	0
492	20240718	110300	37577689	921	921	921	921	0
493	20240718	110200	37577689	921	921	921	921	0
494	20240718	110100	37577689	921	921	921	921	0
495	20240718	110000	37577689	921	921	921	921	0
496	20240718	105900	37577689	921	921	921	921	0
497	20240718	105800	37577689	921	921	921	921	0
498	20240718	105700	37577689	921	921	921	921	0
499	20240718	105600	37577689	921	921	921	921	0
500	20240718	105500	37577689	921	921	921	921	0
501	20240718	105400	37577689	921	921	921	921	0
502	20240718	105300	37577689	921	921	921	921	0
503	20240718	105200	37577689	921	921	921	921	0
504	20240718	105100	37577689	921	921	921	921	0
505	20240718	105000	37577689	921	921	921	921	0
506	20240718	104900	37577689	921	921	921	921	0
507	20240718	104800	37577689	921	921	921	921	0
508	20240718	104700	37577689	921	921	921	921	0
509	20240718	104600	37577689	921	921	921	921	0
510	20240718	104500	37577689	921	921	921	921	0
511	20240718	104400	37577689	921	921	921	921	0
512	20240718	104300	37577689	921	921	921	921	0
513	20240718	104200	37577689	921	921	921	921	0
514	20240718	104100	37577689	921	921	921	921	0
515	20240718	104000	37577689	921	921	921	921	0
516	20240718	103900	37577689	921	921	921	921	57
517	20240718	103800	37525192	921	921	921	921	0
518	20240718	103700	37525192	921	921	921	921	0
519	20240718	103600	37525192	921	921	921	921	0
520	20240718	103500	37525192	921	921	921	921	0
521	20240718	103400	37525192	921	921	921	921	0
522	20240718	103300	37525192	921	921	921	921	0
523	20240718	103200	37525192	921	917	921	917	327
524	20240718	103100	37224557	916	913	916	912	501
525	20240718	103000	36767640	916	916	916	916	0
526	20240718	102900	36767640	916	916	916	916	0
527	20240718	102800	36767640	916	916	916	916	0
528	20240718	102700	36767640	916	916	916	916	0
529	20240718	102600	36767640	916	916	916	916	1
530	20240718	102500	36766724	912	912	912	912	0
531	20240718	102400	36766724	912	913	913	912	900
532	20240718	102300	35945922	916	916	916	916	0
533	20240718	102200	35945922	916	916	916	916	0
534	20240718	102100	35945922	916	916	916	916	0
535	20240718	102000	35945922	916	916	916	916	0
536	20240718	101900	35945922	916	916	916	916	0
537	20240718	101800	35945922	916	916	916	916	0
538	20240718	101700	35945922	916	916	916	916	0
539	20240718	101600	35945922	916	913	916	912	1985
540	20240718	101500	34135587	917	917	917	917	150
541	20240718	101400	33998037	912	915	915	912	3000
542	20240718	101300	31260396	918	915	918	914	1801
543	20240718	101200	29613288	922	922	922	922	0
544	20240718	101100	29613288	922	922	922	922	0
545	20240718	101000	29613288	922	922	922	922	0
546	20240718	100900	29613288	922	922	922	922	0
547	20240718	100800	29613288	922	921	922	921	3000
548	20240718	100700	26847730	921	921	921	921	0
549	20240718	100600	26847730	921	921	921	921	0
550	20240718	100500	26847730	921	921	921	921	168
551	20240718	100400	26693002	921	921	921	921	532
552	20240718	100300	26203030	921	921	921	921	4
553	20240718	100200	26199346	921	921	921	921	0
554	20240718	100100	26199346	921	921	921	921	0
555	20240718	100000	26199346	921	921	921	921	0
556	20240718	095900	26199346	921	921	921	921	0
557	20240718	095800	26199346	921	921	921	921	0
558	20240718	095700	26199346	921	921	921	921	0
559	20240718	095600	26199346	921	921	921	921	0
560	20240718	095500	26199346	921	921	921	921	0
561	20240718	095400	26199346	921	921	921	921	0
562	20240718	095300	26199346	921	921	921	921	0
563	20240718	095200	26199346	921	921	921	921	0
564	20240718	095100	26199346	921	921	921	921	0
565	20240718	095000	26199346	921	921	921	921	0
566	20240718	094900	26199346	921	921	921	921	0
567	20240718	094800	26199346	921	921	921	921	0
568	20240718	094700	26199346	921	921	921	921	0
569	20240718	094600	26199346	921	921	921	921	10
570	20240718	094500	26190136	920	920	920	920	0
571	20240718	094400	26190136	920	920	920	920	1
572	20240718	094300	26189216	912	916	916	912	333
573	20240718	094200	25885485	921	921	921	921	10
574	20240718	094100	25876275	921	921	921	921	0
575	20240718	094000	25876275	921	921	921	921	1
576	20240718	093900	25875354	918	918	918	918	0
577	20240718	093800	25875354	918	918	918	918	0
578	20240718	093700	25875354	918	918	918	918	1
579	20240718	093600	25874436	916	916	916	916	0
580	20240718	093500	25874436	916	916	916	916	0
581	20240718	093400	25874436	916	916	916	916	660
582	20240718	093300	25269876	916	916	916	916	1265
583	20240718	093200	24111136	916	916	916	916	0
584	20240718	093100	24111136	916	916	916	916	1
585	20240718	093000	24110220	910	920	922	910	15001
586	20240718	092900	10406690	923	923	923	923	0
587	20240718	092800	10406690	923	923	923	923	2
588	20240718	092700	10404844	923	921	923	920	3002
589	20240718	092600	7641848	923	923	923	923	741
590	20240718	092500	6957905	924	924	924	924	1
591	20240718	092400	6956981	928	928	928	928	0
592	20240718	092300	6956981	928	928	928	928	0
593	20240718	092200	6956981	928	928	928	928	0
594	20240718	092100	6956981	928	928	928	928	0
595	20240718	092000	6956981	928	928	928	928	1
596	20240718	091900	6956053	929	929	929	929	0
597	20240718	091800	6956053	929	929	929	929	0
598	20240718	091700	6956053	929	929	929	929	0
599	20240718	091600	6956053	929	929	929	929	0
600	20240718	091500	6956053	929	929	929	929	0
601	20240718	091400	6956053	929	929	929	929	0
602	20240718	091300	6956053	929	929	929	929	0
603	20240718	091200	6956053	929	929	929	929	0
604	20240718	091100	6956053	929	929	929	929	0
605	20240718	091000	6956053	929	929	929	929	20
606	20240718	090900	6937473	925	925	925	925	0
607	20240718	090800	6937473	925	925	925	925	0
608	20240718	090700	6937473	925	925	925	925	0
609	20240718	090600	6937473	925	925	925	925	0
610	20240718	090500	6937473	925	925	925	925	0
611	20240718	090400	6937473	925	925	925	925	801
612	20240718	090300	6196548	927	927	927	927	5504
613	20240718	090200	1094340	927	929	929	927	874
614	20240718	090100	282540	930	930	930	930	153
615	20240718	090000	140250	935	935	935	935	150