KissMeData/071950/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195400	347217232	734	734	734	734	2762
3	20240709	195300	347217232	734	734	734	734	0
4	20240709	195200	347217232	734	734	734	734	0
5	20240709	195100	347217232	734	734	734	734	0
6	20240709	195000	347217232	734	734	734	734	0
7	20240709	194900	347217232	734	734	734	734	0
8	20240709	194800	347217232	734	734	734	734	0
9	20240709	194700	347217232	734	734	734	734	0
10	20240709	194600	347217232	734	734	734	734	0
11	20240709	194500	347217232	734	734	734	734	0
12	20240709	194400	347217232	734	734	734	734	0
13	20240709	194300	347217232	734	734	734	734	0
14	20240709	194200	347217232	734	734	734	734	0
15	20240709	194100	347217232	734	734	734	734	0
16	20240709	194000	347217232	734	734	734	734	0
17	20240709	193900	347217232	734	734	734	734	0
18	20240709	193800	347217232	734	734	734	734	0
19	20240709	193700	347217232	734	734	734	734	0
20	20240709	193600	347217232	734	734	734	734	0
21	20240709	193500	347217232	734	734	734	734	0
22	20240709	193400	347217232	734	734	734	734	0
23	20240709	193300	347217232	734	734	734	734	0
24	20240709	193200	347217232	734	734	734	734	0
25	20240709	193100	347217232	734	734	734	734	0
26	20240709	193000	347217232	734	734	734	734	0
27	20240709	192900	347217232	734	734	734	734	0
28	20240709	192800	347217232	734	734	734	734	0
29	20240709	192700	347217232	734	734	734	734	0
30	20240709	192600	347217232	734	734	734	734	0
31	20240709	192500	347217232	734	734	734	734	0
32	20240709	192400	347217232	734	734	734	734	2762
33	20240709	192300	347217232	734	734	734	734	0
34	20240709	192200	347217232	734	734	734	734	0
35	20240709	192100	347217232	734	734	734	734	0
36	20240709	192000	347217232	734	734	734	734	0
37	20240709	191900	347217232	734	734	734	734	0
38	20240709	191800	347217232	734	734	734	734	0
39	20240709	191700	347217232	734	734	734	734	0
40	20240709	191600	347217232	734	734	734	734	0
41	20240709	191500	347217232	734	734	734	734	0
42	20240709	191400	347217232	734	734	734	734	0
43	20240709	191300	347217232	734	734	734	734	0
44	20240709	191200	347217232	734	734	734	734	0
45	20240709	191100	347217232	734	734	734	734	0
46	20240709	191000	347217232	734	734	734	734	0
47	20240709	190900	347217232	734	734	734	734	0
48	20240709	190800	347217232	734	734	734	734	0
49	20240709	190700	347217232	734	734	734	734	0
50	20240709	190600	347217232	734	734	734	734	0
51	20240709	190500	347217232	734	734	734	734	0
52	20240709	190400	347217232	734	734	734	734	0
53	20240709	190300	347217232	734	734	734	734	0
54	20240709	190200	347217232	734	734	734	734	0
55	20240709	190100	347217232	734	734	734	734	0
56	20240709	190000	347217232	734	734	734	734	0
57	20240709	185900	347217232	734	734	734	734	0
58	20240709	185800	347217232	734	734	734	734	0
59	20240709	185700	347217232	734	734	734	734	0
60	20240709	185600	347217232	734	734	734	734	0
61	20240709	185500	347217232	734	734	734	734	0
62	20240709	185400	347217232	734	734	734	734	2762
63	20240709	185300	347217232	734	734	734	734	0
64	20240709	185200	347217232	734	734	734	734	0
65	20240709	185100	347217232	734	734	734	734	0
66	20240709	185000	347217232	734	734	734	734	0
67	20240709	184900	347217232	734	734	734	734	0
68	20240709	184800	347217232	734	734	734	734	0
69	20240709	184700	347217232	734	734	734	734	0
70	20240709	184600	347217232	734	734	734	734	0
71	20240709	184500	347217232	734	734	734	734	0
72	20240709	184400	347217232	734	734	734	734	0
73	20240709	184300	347217232	734	734	734	734	0
74	20240709	184200	347217232	734	734	734	734	0
75	20240709	184100	347217232	734	734	734	734	0
76	20240709	184000	347217232	734	734	734	734	0
77	20240709	183900	347217232	734	734	734	734	0
78	20240709	183800	347217232	734	734	734	734	0
79	20240709	183700	347217232	734	734	734	734	0
80	20240709	183600	347217232	734	734	734	734	0
81	20240709	183500	347217232	734	734	734	734	0
82	20240709	183400	347217232	734	734	734	734	0
83	20240709	183300	347217232	734	734	734	734	0
84	20240709	183200	347217232	734	734	734	734	0
85	20240709	183100	347217232	734	734	734	734	0
86	20240709	183000	347217232	734	734	734	734	0
87	20240709	182900	347217232	734	734	734	734	0
88	20240709	182800	347217232	734	734	734	734	0
89	20240709	182700	347217232	734	734	734	734	0
90	20240709	182600	347217232	734	734	734	734	0
91	20240709	182500	347217232	734	734	734	734	0
92	20240709	182400	347217232	734	734	734	734	2762
93	20240709	182300	347217232	734	734	734	734	0
94	20240709	182200	347217232	734	734	734	734	0
95	20240709	182100	347217232	734	734	734	734	0
96	20240709	182000	347217232	734	734	734	734	0
97	20240709	181900	347217232	734	734	734	734	0
98	20240709	181800	347217232	734	734	734	734	0
99	20240709	181700	347217232	734	734	734	734	0
100	20240709	181600	347217232	734	734	734	734	0
101	20240709	181500	347217232	734	734	734	734	0
102	20240709	181400	347217232	734	734	734	734	0
103	20240709	181300	347217232	734	734	734	734	0
104	20240709	181200	347217232	734	734	734	734	0
105	20240709	181100	347217232	734	734	734	734	0
106	20240709	181000	347217232	734	734	734	734	0
107	20240709	180900	347217232	734	734	734	734	0
108	20240709	180800	347217232	734	734	734	734	0
109	20240709	180700	347217232	734	734	734	734	0
110	20240709	180600	347217232	734	734	734	734	0
111	20240709	180500	347217232	734	734	734	734	0
112	20240709	180400	347217232	734	734	734	734	0
113	20240709	180300	347217232	734	734	734	734	0
114	20240709	180200	347217232	734	734	734	734	0
115	20240709	180100	347217232	734	734	734	734	0
116	20240709	180000	347217232	734	734	734	734	0
117	20240709	175900	347217232	734	734	734	734	0
118	20240709	175800	347217232	734	734	734	734	0
119	20240709	175700	347217232	734	734	734	734	0
120	20240709	175600	347217232	734	734	734	734	0
121	20240709	175500	347217232	734	734	734	734	0
122	20240709	175400	347217232	734	734	734	734	2762
123	20240709	175300	347217232	734	734	734	734	0
124	20240709	175200	347217232	734	734	734	734	0
125	20240709	175100	347217232	734	734	734	734	0
126	20240709	175000	347217232	734	734	734	734	0
127	20240709	174900	347217232	734	734	734	734	0
128	20240709	174800	347217232	734	734	734	734	0
129	20240709	174700	347217232	734	734	734	734	0
130	20240709	174600	347217232	734	734	734	734	0
131	20240709	174500	347217232	734	734	734	734	0
132	20240709	174400	347217232	734	734	734	734	0
133	20240709	174300	347217232	734	734	734	734	0
134	20240709	174200	347217232	734	734	734	734	0
135	20240709	174100	347217232	734	734	734	734	0
136	20240709	174000	347217232	734	734	734	734	0
137	20240709	173900	347217232	734	734	734	734	0
138	20240709	173800	347217232	734	734	734	734	0
139	20240709	173700	347217232	734	734	734	734	0
140	20240709	173600	347217232	734	734	734	734	0
141	20240709	173500	347217232	734	734	734	734	0
142	20240709	173400	347217232	734	734	734	734	0
143	20240709	173300	347217232	734	734	734	734	0
144	20240709	173200	347217232	734	734	734	734	0
145	20240709	173100	347217232	734	734	734	734	0
146	20240709	173000	347217232	734	734	734	734	0
147	20240709	172900	347217232	734	734	734	734	0
148	20240709	172800	347217232	734	734	734	734	0
149	20240709	172700	347217232	734	734	734	734	0
150	20240709	172600	347217232	734	734	734	734	0
151	20240709	172500	347217232	734	734	734	734	0
152	20240709	172400	347217232	734	734	734	734	2762
153	20240709	172300	347217232	734	734	734	734	0
154	20240709	172200	347217232	734	734	734	734	0
155	20240709	172100	347217232	734	734	734	734	0
156	20240709	172000	347217232	734	734	734	734	0
157	20240709	171900	347217232	734	734	734	734	0
158	20240709	171800	347217232	734	734	734	734	0
159	20240709	171700	347217232	734	734	734	734	0
160	20240709	171600	347217232	734	734	734	734	0
161	20240709	171500	347217232	734	734	734	734	0
162	20240709	171400	347217232	734	734	734	734	0
163	20240709	171300	347217232	734	734	734	734	0
164	20240709	171200	347217232	734	734	734	734	0
165	20240709	171100	347217232	734	734	734	734	0
166	20240709	171000	347217232	734	734	734	734	0
167	20240709	170900	347217232	734	734	734	734	0
168	20240709	170800	347217232	734	734	734	734	0
169	20240709	170700	347217232	734	734	734	734	0
170	20240709	170600	347217232	734	734	734	734	0
171	20240709	170500	347217232	734	734	734	734	0
172	20240709	170400	347217232	734	734	734	734	0
173	20240709	170300	347217232	734	734	734	734	0
174	20240709	170200	347217232	734	734	734	734	0
175	20240709	170100	347217232	734	734	734	734	0
176	20240709	170000	347217232	734	734	734	734	0
177	20240709	165900	347217232	734	734	734	734	0
178	20240709	165800	347217232	734	734	734	734	0
179	20240709	165700	347217232	734	734	734	734	0
180	20240709	165600	347217232	734	734	734	734	0
181	20240709	165500	347217232	734	734	734	734	0
182	20240709	165400	347217232	734	734	734	734	2762
183	20240709	165300	347217232	734	734	734	734	0
184	20240709	165200	347217232	734	734	734	734	0
185	20240709	165100	347217232	734	734	734	734	0
186	20240709	165000	347217232	734	734	734	734	0
187	20240709	164900	347217232	734	734	734	734	0
188	20240709	164800	347217232	734	734	734	734	0
189	20240709	164700	347217232	734	734	734	734	0
190	20240709	164600	347217232	734	734	734	734	0
191	20240709	164500	347217232	734	734	734	734	0
192	20240709	164400	347217232	734	734	734	734	0
193	20240709	164300	347217232	734	734	734	734	0
194	20240709	164200	347217232	734	734	734	734	0
195	20240709	164100	347217232	734	734	734	734	0
196	20240709	164000	347217232	734	734	734	734	0
197	20240709	163900	347217232	734	734	734	734	0
198	20240709	163800	347217232	734	734	734	734	0
199	20240709	163700	347217232	734	734	734	734	0
200	20240709	163600	347217232	734	734	734	734	0
201	20240709	163500	347217232	734	734	734	734	0
202	20240709	163400	347217232	734	734	734	734	0
203	20240709	163300	347217232	734	734	734	734	0
204	20240709	163200	347217232	734	734	734	734	0
205	20240709	163100	347217232	734	734	734	734	0
206	20240709	163000	347217232	734	734	734	734	0
207	20240709	162900	347217232	734	734	734	734	0
208	20240709	162800	347217232	734	734	734	734	0
209	20240709	162700	347217232	734	734	734	734	0
210	20240709	162600	347217232	734	734	734	734	0
211	20240709	162500	347217232	734	734	734	734	0
212	20240709	162400	347217232	734	734	734	734	2762
213	20240709	162300	347217232	734	734	734	734	0
214	20240709	162200	347217232	734	734	734	734	0
215	20240709	162100	347217232	734	734	734	734	0
216	20240709	162000	347217232	734	734	734	734	0
217	20240709	161900	347217232	734	734	734	734	0
218	20240709	161800	347217232	734	734	734	734	0
219	20240709	161700	347217232	734	734	734	734	0
220	20240709	161600	347217232	734	734	734	734	0
221	20240709	161500	347217232	734	734	734	734	0
222	20240709	161400	347217232	734	734	734	734	0
223	20240709	161300	347217232	734	734	734	734	0
224	20240709	161200	347217232	734	734	734	734	0
225	20240709	161100	347217232	734	734	734	734	0
226	20240709	161000	347217232	734	734	734	734	0
227	20240709	160900	347217232	734	734	734	734	0
228	20240709	160800	347217232	734	734	734	734	0
229	20240709	160700	347217232	734	734	734	734	0
230	20240709	160600	347217232	734	734	734	734	0
231	20240709	160500	347217232	734	734	734	734	0
232	20240709	160400	347217232	734	734	734	734	0
233	20240709	160300	347217232	734	734	734	734	0
234	20240709	160200	347217232	734	734	734	734	0
235	20240709	160100	347217232	734	734	734	734	0
236	20240709	160000	347217232	734	734	734	734	0
237	20240709	155900	347217232	734	734	734	734	0
238	20240709	155800	347217232	734	734	734	734	0
239	20240709	155700	347217232	734	734	734	734	0
240	20240709	155600	347217232	734	734	734	734	0
241	20240709	155500	347217232	734	734	734	734	0
242	20240709	155400	347217232	734	734	734	734	2762
243	20240709	155300	347217232	734	734	734	734	0
244	20240709	155200	347217232	734	734	734	734	0
245	20240709	155100	347217232	734	734	734	734	0
246	20240709	155000	347217232	734	734	734	734	0
247	20240709	154900	347217232	734	734	734	734	0
248	20240709	154800	347217232	734	734	734	734	0
249	20240709	154700	347217232	734	734	734	734	0
250	20240709	154600	347217232	734	734	734	734	0
251	20240709	154500	347217232	734	734	734	734	0
252	20240709	154400	347217232	734	734	734	734	0
253	20240709	154300	347217232	734	734	734	734	0
254	20240709	154200	347217232	734	734	734	734	0
255	20240709	154100	347217232	734	734	734	734	0
256	20240709	154000	347217232	734	734	734	734	0
257	20240709	153900	347217232	734	734	734	734	0
258	20240709	153800	347217232	734	734	734	734	0
259	20240709	153700	347217232	734	734	734	734	0
260	20240709	153600	347217232	734	734	734	734	0
261	20240709	153500	347217232	734	734	734	734	0
262	20240709	153400	347217232	734	734	734	734	0
263	20240709	153300	347217232	734	734	734	734	0
264	20240709	153200	347217232	734	734	734	734	0
265	20240709	153100	347217232	734	734	734	734	0
266	20240709	153000	347217232	734	734	734	734	2762
267	20240709	152900	345189924	734	734	734	734	0
268	20240709	152800	345189924	734	734	734	734	0
269	20240709	152700	345189924	734	734	734	734	0
270	20240709	152600	345189924	734	734	734	734	0
271	20240709	152500	345189924	734	734	734	734	0
272	20240709	152400	345189924	734	734	734	734	0
273	20240709	152300	345189924	734	734	734	734	0
274	20240709	152200	345189924	734	734	734	734	0
275	20240709	152100	345189924	734	734	734	734	0
276	20240709	152000	345189924	734	734	734	734	0
277	20240709	151900	345189924	734	734	734	734	0
278	20240709	151800	345189924	734	734	734	734	0
279	20240709	151700	345189924	734	734	734	734	0
280	20240709	151600	345189924	734	734	734	734	0
281	20240709	151500	345189924	734	734	734	734	0
282	20240709	151400	345189924	734	734	734	734	1
283	20240709	151300	345189190	734	734	734	734	0
284	20240709	151200	345189190	734	734	734	734	0
285	20240709	151100	345189190	734	734	734	734	0
286	20240709	151000	345189190	734	734	734	734	7
287	20240709	150900	345184052	734	734	734	734	0
288	20240709	150800	345184052	734	734	734	734	0
289	20240709	150700	345184052	734	734	734	734	0
290	20240709	150600	345184052	734	734	734	734	0
291	20240709	150500	345184052	734	734	734	734	0
292	20240709	150400	345184052	734	734	734	734	0
293	20240709	150300	345184052	734	734	734	734	0
294	20240709	150200	345184052	734	734	734	734	0
295	20240709	150100	345184052	734	734	734	734	0
296	20240709	150000	345184052	734	734	734	734	5
297	20240709	145900	345180382	734	734	734	734	5
298	20240709	145800	345176712	734	734	734	734	0
299	20240709	145700	345176712	734	734	734	734	0
300	20240709	145600	345176712	734	734	734	734	0
301	20240709	145500	345176712	734	734	734	734	0
302	20240709	145400	345176712	734	734	734	734	0
303	20240709	145300	345176712	734	734	734	734	0
304	20240709	145200	345176712	734	734	734	734	2
305	20240709	145100	345175244	734	734	734	734	0
306	20240709	145000	345175244	734	734	734	734	265
307	20240709	144900	344980734	734	734	734	734	0
308	20240709	144800	344980734	734	734	734	734	0
309	20240709	144700	344980734	734	734	734	734	0
310	20240709	144600	344980734	734	734	734	734	0
311	20240709	144500	344980734	734	734	734	734	926
312	20240709	144400	344301050	734	734	734	734	0
313	20240709	144300	344301050	734	734	734	734	1
314	20240709	144200	344300316	734	734	734	734	7
315	20240709	144100	344295178	734	734	734	734	0
316	20240709	144000	344295178	734	734	734	734	0
317	20240709	143900	344295178	734	734	734	734	0
318	20240709	143800	344295178	734	734	734	734	0
319	20240709	143700	344295178	734	734	734	734	0
320	20240709	143600	344295178	734	734	734	734	200
321	20240709	143500	344148378	734	734	734	734	0
322	20240709	143400	344148378	734	734	734	734	0
323	20240709	143300	344148378	734	734	734	734	0
324	20240709	143200	344148378	734	734	734	734	500
325	20240709	143100	343781378	734	734	734	734	0
326	20240709	143000	343781378	734	734	734	734	100
327	20240709	142900	343707978	734	734	734	734	19
328	20240709	142800	343694032	734	734	734	734	0
329	20240709	142700	343694032	734	734	734	734	0
330	20240709	142600	343694032	734	734	734	734	0
331	20240709	142500	343694032	734	734	734	734	0
332	20240709	142400	343694032	734	734	734	734	0
333	20240709	142300	343694032	734	734	734	734	50
334	20240709	142200	343657332	734	734	734	734	0
335	20240709	142100	343657332	734	734	734	734	0
336	20240709	142000	343657332	734	734	734	734	0
337	20240709	141900	343657332	734	734	734	734	0
338	20240709	141800	343657332	734	734	734	734	0
339	20240709	141700	343657332	734	734	734	734	0
340	20240709	141600	343657332	734	734	734	734	0
341	20240709	141500	343657332	734	734	734	734	0
342	20240709	141400	343657332	734	734	734	734	2
343	20240709	141300	343655864	734	734	734	734	0
344	20240709	141200	343655864	734	734	734	734	0
345	20240709	141100	343655864	734	734	734	734	0
346	20240709	141000	343655864	734	734	734	734	1
347	20240709	140900	343655130	734	734	734	734	0
348	20240709	140800	343655130	734	734	734	734	0
349	20240709	140700	343655130	734	734	734	734	0
350	20240709	140600	343655130	734	734	734	734	0
351	20240709	140500	343655130	734	734	734	734	52
352	20240709	140400	343616962	734	734	734	734	0
353	20240709	140300	343616962	734	734	734	734	0
354	20240709	140200	343616962	734	734	734	734	10
355	20240709	140100	343609622	734	734	734	734	0
356	20240709	140000	343609622	734	734	734	734	0
357	20240709	135900	343609622	734	734	734	734	0
358	20240709	135800	343609622	734	734	734	734	1
359	20240709	135700	343608888	734	734	734	734	0
360	20240709	135600	343608888	734	734	734	734	0
361	20240709	135500	343608888	734	734	734	734	0
362	20240709	135400	343608888	734	734	734	734	0
363	20240709	135300	343608888	734	734	734	734	100
364	20240709	135200	343535488	734	734	734	734	0
365	20240709	135100	343535488	734	734	734	734	0
366	20240709	135000	343535488	734	734	734	734	0
367	20240709	134900	343535488	734	734	734	734	0
368	20240709	134800	343535488	734	734	734	734	0
369	20240709	134700	343535488	734	734	734	734	0
370	20240709	134600	343535488	734	734	734	734	3
371	20240709	134500	343533286	734	734	734	734	0
372	20240709	134400	343533286	734	734	734	734	0
373	20240709	134300	343533286	734	734	734	734	0
374	20240709	134200	343533286	734	734	734	734	11
375	20240709	134100	343525212	734	734	734	734	0
376	20240709	134000	343525212	734	734	734	734	300
377	20240709	133900	343305012	734	734	734	734	0
378	20240709	133800	343305012	734	734	734	734	0
379	20240709	133700	343305012	734	734	734	734	0
380	20240709	133600	343305012	734	734	734	734	0
381	20240709	133500	343305012	734	734	734	734	0
382	20240709	133400	343305012	734	734	734	734	0
383	20240709	133300	343305012	734	734	734	734	0
384	20240709	133200	343305012	734	734	734	734	0
385	20240709	133100	343305012	734	734	734	734	1000
386	20240709	133000	342571012	734	734	734	734	0
387	20240709	132900	342571012	734	734	734	734	0
388	20240709	132800	342571012	734	734	734	734	12
389	20240709	132700	342562204	734	734	734	734	0
390	20240709	132600	342562204	734	734	734	734	0
391	20240709	132500	342562204	734	734	734	734	507
392	20240709	132400	342190066	734	734	734	734	0
393	20240709	132300	342190066	734	734	734	734	0
394	20240709	132200	342190066	734	734	734	734	0
395	20240709	132100	342190066	734	734	734	734	0
396	20240709	132000	342190066	734	734	734	734	0
397	20240709	131900	342190066	734	734	734	734	0
398	20240709	131800	342190066	734	734	734	734	160
399	20240709	131700	342072626	734	734	734	734	0
400	20240709	131600	342072626	734	734	734	734	0
401	20240709	131500	342072626	734	734	734	734	0
402	20240709	131400	342072626	734	734	734	734	0
403	20240709	131300	342072626	734	734	734	734	0
404	20240709	131200	342072626	734	734	734	734	0
405	20240709	131100	342072626	734	734	734	734	6
406	20240709	131000	342068222	734	734	734	734	0
407	20240709	130900	342068222	734	734	734	734	0
408	20240709	130800	342068222	734	734	734	734	0
409	20240709	130700	342068222	734	734	734	734	0
410	20240709	130600	342068222	734	734	734	734	0
411	20240709	130500	342068222	734	734	734	734	0
412	20240709	130400	342068222	734	734	734	734	0
413	20240709	130300	342068222	734	734	734	734	0
414	20240709	130200	342068222	734	734	734	734	1
415	20240709	130100	342067488	734	734	734	734	0
416	20240709	130000	342067488	734	734	734	734	0
417	20240709	125900	342067488	734	734	734	734	10
418	20240709	125800	342060148	734	734	734	734	0
419	20240709	125700	342060148	734	734	734	734	0
420	20240709	125600	342060148	734	734	734	734	0
421	20240709	125500	342060148	734	734	734	734	0
422	20240709	125400	342060148	734	734	734	734	0
423	20240709	125300	342060148	734	734	734	734	550
424	20240709	125200	341656448	734	734	734	734	0
425	20240709	125100	341656448	734	734	734	734	20
426	20240709	125000	341641768	734	734	734	734	399
427	20240709	124900	341348902	734	734	734	734	308
428	20240709	124800	341122830	734	734	734	734	0
429	20240709	124700	341122830	734	734	734	734	341
430	20240709	124600	340872536	734	734	734	734	0
431	20240709	124500	340872536	734	734	734	734	0
432	20240709	124400	340872536	734	734	734	734	0
433	20240709	124300	340872536	734	734	734	734	0
434	20240709	124200	340872536	734	734	734	734	0
435	20240709	124100	340872536	734	734	734	734	0
436	20240709	124000	340872536	734	734	734	734	394
437	20240709	123900	340583340	734	734	734	734	401
438	20240709	123800	340289006	734	734	734	734	0
439	20240709	123700	340289006	734	734	734	734	30
440	20240709	123600	340266986	734	734	734	734	0
441	20240709	123500	340266986	734	734	734	734	0
442	20240709	123400	340266986	734	734	734	734	0
443	20240709	123300	340266986	734	734	734	734	0
444	20240709	123200	340266986	734	734	734	734	0
445	20240709	123100	340266986	734	734	734	734	0
446	20240709	123000	340266986	734	734	734	734	0
447	20240709	122900	340266986	734	734	734	734	0
448	20240709	122800	340266986	734	734	734	734	0
449	20240709	122700	340266986	734	734	734	734	0
450	20240709	122600	340266986	734	734	734	734	0
451	20240709	122500	340266986	734	734	734	734	0
452	20240709	122400	340266986	734	734	734	734	17
453	20240709	122300	340254508	734	734	734	734	0
454	20240709	122200	340254508	734	734	734	734	0
455	20240709	122100	340254508	734	734	734	734	1
456	20240709	122000	340253774	734	734	734	734	0
457	20240709	121900	340253774	734	734	734	734	0
458	20240709	121800	340253774	734	734	734	734	0
459	20240709	121700	340253774	734	734	734	734	2
460	20240709	121600	340252306	734	734	734	734	0
461	20240709	121500	340252306	734	734	734	734	0
462	20240709	121400	340252306	734	734	734	734	0
463	20240709	121300	340252306	734	734	734	734	0
464	20240709	121200	340252306	734	734	734	734	0
465	20240709	121100	340252306	734	734	734	734	0
466	20240709	121000	340252306	734	734	734	734	0
467	20240709	120900	340252306	734	734	734	734	0
468	20240709	120800	340252306	734	734	734	734	0
469	20240709	120700	340252306	734	734	734	734	9
470	20240709	120600	340245700	734	734	734	734	0
471	20240709	120500	340245700	734	734	734	734	0
472	20240709	120400	340245700	734	734	734	734	0
473	20240709	120300	340245700	734	734	734	734	0
474	20240709	120200	340245700	734	734	734	734	0
475	20240709	120100	340245700	734	734	734	734	0
476	20240709	120000	340245700	734	734	734	734	1850
477	20240709	115900	338887800	734	734	734	734	0
478	20240709	115800	338887800	734	734	734	734	0
479	20240709	115700	338887800	734	734	734	734	0
480	20240709	115600	338887800	734	734	734	734	0
481	20240709	115500	338887800	734	734	734	734	190
482	20240709	115400	338748340	734	734	734	734	0
483	20240709	115300	338748340	734	734	734	734	107
484	20240709	115200	338669802	734	734	734	734	1
485	20240709	115100	338669068	734	734	734	734	0
486	20240709	115000	338669068	734	734	734	734	40
487	20240709	114900	338639708	734	734	734	734	0
488	20240709	114800	338639708	734	734	734	734	4
489	20240709	114700	338636772	734	734	734	734	150
490	20240709	114600	338526672	734	734	734	734	10
491	20240709	114500	338519332	734	734	734	734	0
492	20240709	114400	338519332	734	734	734	734	0
493	20240709	114300	338519332	734	734	734	734	0
494	20240709	114200	338519332	734	734	734	734	100
495	20240709	114100	338445932	734	734	734	734	100
496	20240709	114000	338372532	734	734	734	734	0
497	20240709	113900	338372532	734	734	734	734	0
498	20240709	113800	338372532	734	734	734	734	1
499	20240709	113700	338371798	734	734	734	734	27
500	20240709	113600	338351980	734	734	734	734	344
501	20240709	113500	338099484	734	734	734	734	0
502	20240709	113400	338099484	734	734	734	734	0
503	20240709	113300	338099484	734	734	734	734	299
504	20240709	113200	337880018	734	734	734	734	0
505	20240709	113100	337880018	734	734	734	734	5519
506	20240709	113000	333829072	734	734	734	734	50
507	20240709	112900	333792372	734	734	734	734	162
508	20240709	112800	333673464	734	734	734	734	0
509	20240709	112700	333673464	734	734	734	734	0
510	20240709	112600	333673464	734	734	734	734	0
511	20240709	112500	333673464	734	734	734	734	0
512	20240709	112400	333673464	734	734	734	734	0
513	20240709	112300	333673464	734	734	734	734	0
514	20240709	112200	333673464	734	734	734	734	118
515	20240709	112100	333586852	734	734	734	734	0
516	20240709	112000	333586852	734	734	734	734	0
517	20240709	111900	333586852	734	734	734	734	0
518	20240709	111800	333586852	734	734	734	734	519
519	20240709	111700	333205906	734	734	734	734	0
520	20240709	111600	333205906	734	734	734	734	1005
521	20240709	111500	332468236	734	734	734	734	0
522	20240709	111400	332468236	734	734	734	734	1
523	20240709	111300	332467502	734	734	734	734	0
524	20240709	111200	332467502	734	734	734	734	33
525	20240709	111100	332443280	734	734	734	734	0
526	20240709	111000	332443280	734	734	734	734	0
527	20240709	110900	332443280	734	734	734	734	27
528	20240709	110800	332423462	734	734	734	734	204
529	20240709	110700	332273726	734	734	734	734	2680
530	20240709	110600	330306606	734	734	734	734	0
531	20240709	110500	330306606	734	734	734	734	0
532	20240709	110400	330306606	734	734	734	734	0
533	20240709	110300	330306606	734	734	734	734	0
534	20240709	110200	330306606	734	734	734	734	0
535	20240709	110100	330306606	734	734	734	734	3891
536	20240709	110000	327450612	734	734	734	734	0
537	20240709	105900	327450612	734	734	734	734	0
538	20240709	105800	327450612	734	734	734	734	0
539	20240709	105700	327450612	734	734	734	734	500
540	20240709	105600	327083612	734	734	734	734	1
541	20240709	105500	327082878	734	734	734	734	0
542	20240709	105400	327082878	734	734	734	734	0
543	20240709	105300	327082878	734	734	734	734	0
544	20240709	105200	327082878	734	734	734	734	0
545	20240709	105100	327082878	734	734	734	734	0
546	20240709	105000	327082878	734	734	734	734	1
547	20240709	104900	327082144	734	734	734	734	0
548	20240709	104800	327082144	734	734	734	734	0
549	20240709	104700	327082144	734	734	734	734	0
550	20240709	104600	327082144	734	734	734	734	0
551	20240709	104500	327082144	734	734	734	734	0
552	20240709	104400	327082144	734	734	734	734	0
553	20240709	104300	327082144	734	734	734	734	8
554	20240709	104200	327076272	734	734	734	734	781
555	20240709	104100	326503018	734	734	734	734	0
556	20240709	104000	326503018	734	734	734	734	0
557	20240709	103900	326503018	734	734	734	734	600
558	20240709	103800	326062618	734	734	734	734	100
559	20240709	103700	325989218	734	734	734	734	1
560	20240709	103600	325988484	734	734	734	734	145
561	20240709	103500	325882054	734	734	734	734	10
562	20240709	103400	325874714	734	734	734	734	1404
563	20240709	103300	324844178	734	734	734	734	0
564	20240709	103200	324844178	734	734	734	734	0
565	20240709	103100	324844178	734	734	734	734	0
566	20240709	103000	324844178	734	734	734	734	0
567	20240709	102900	324844178	734	734	734	734	0
568	20240709	102800	324844178	734	734	734	734	0
569	20240709	102700	324844178	734	734	734	734	39
570	20240709	102600	324815552	734	734	734	734	0
571	20240709	102500	324815552	734	734	734	734	110
572	20240709	102400	324734812	734	734	734	734	101
573	20240709	102300	324660678	734	734	734	734	0
574	20240709	102200	324660678	734	734	734	734	0
575	20240709	102100	324660678	734	734	734	734	0
576	20240709	102000	324660678	734	734	734	734	5
577	20240709	101900	324657008	734	734	734	734	4
578	20240709	101800	324654072	734	734	734	734	10
579	20240709	101700	324646732	734	734	734	734	0
580	20240709	101600	324646732	734	734	734	734	0
581	20240709	101500	324646732	734	734	734	734	65
582	20240709	101400	324599022	734	734	734	734	0
583	20240709	101300	324599022	734	734	734	734	300
584	20240709	101200	324378822	734	734	734	734	500
585	20240709	101100	324011822	734	734	734	734	28
586	20240709	101000	323991270	734	734	734	734	5
587	20240709	100900	323987600	734	734	734	734	0
588	20240709	100800	323987600	734	734	734	734	0
589	20240709	100700	323987600	734	734	734	734	101
590	20240709	100600	323913466	734	734	734	734	8673
591	20240709	100500	317547484	734	734	734	734	1
592	20240709	100400	317546750	734	734	734	734	0
593	20240709	100300	317546750	734	734	734	734	601
594	20240709	100200	317105616	734	734	734	734	1
595	20240709	100100	317104882	734	734	734	734	1
596	20240709	100000	317104148	734	734	734	734	3
597	20240709	095900	317101946	734	734	734	734	4
598	20240709	095800	317099010	734	734	734	734	37
599	20240709	095700	317071852	734	734	734	734	405
600	20240709	095600	316774582	734	734	734	734	0
601	20240709	095500	316774582	734	734	734	734	45
602	20240709	095400	316741552	734	734	734	734	0
603	20240709	095300	316741552	734	734	734	734	0
604	20240709	095200	316741552	734	734	734	734	61
605	20240709	095100	316696778	734	734	734	734	0
606	20240709	095000	316696778	734	734	734	734	20
607	20240709	094900	316682098	734	734	734	734	100
608	20240709	094800	316608698	734	734	734	734	20
609	20240709	094700	316594018	734	734	734	734	250
610	20240709	094600	316410518	734	734	734	734	0
611	20240709	094500	316410518	734	734	734	734	10256
612	20240709	094400	308882614	734	734	734	734	305
613	20240709	094300	308658744	734	734	734	734	2715
614	20240709	094200	306665934	734	734	734	734	30
615	20240709	094100	306643914	734	734	734	734	20
616	20240709	094000	306629234	734	734	734	734	20
617	20240709	093900	306614554	734	734	734	734	1500
618	20240709	093800	305513554	734	734	734	734	0
619	20240709	093700	305513554	734	734	734	734	101
620	20240709	093600	305439420	734	734	734	734	459
621	20240709	093500	305102514	734	734	734	734	6
622	20240709	093400	305098110	734	734	734	734	620
623	20240709	093300	304643030	734	734	734	734	600
624	20240709	093200	304202630	734	734	734	734	0
625	20240709	093100	304202630	734	734	734	734	5
626	20240709	093000	304198960	734	734	734	734	4050
627	20240709	092900	301226260	734	734	734	734	1135
628	20240709	092800	300393170	734	734	734	734	0
629	20240709	092700	300393170	734	734	734	734	10054
630	20240709	092600	293013534	734	734	734	734	2623
631	20240709	092500	291088252	734	734	734	734	51
632	20240709	092400	291050818	734	734	734	734	4604
633	20240709	092300	287671482	734	734	734	734	557
634	20240709	092200	287262644	734	734	734	734	76
635	20240709	092100	287206860	734	734	734	734	199
636	20240709	092000	287060794	734	734	734	734	1864
637	20240709	091900	285692618	734	734	734	734	1049
638	20240709	091800	284922652	734	734	734	734	76
639	20240709	091700	284866868	734	734	734	734	2003
640	20240709	091600	283396666	734	734	734	734	42
641	20240709	091500	283365838	734	734	734	734	814
642	20240709	091400	282768362	734	734	734	734	17843
643	20240709	091300	269671600	734	734	734	734	10177
644	20240709	091200	262201682	734	734	734	734	2050
645	20240709	091100	260696982	734	734	734	734	1427
646	20240709	091000	259649564	734	734	734	734	8507
647	20240709	090900	253405426	734	734	734	734	1948
648	20240709	090800	251975594	734	734	734	734	656
649	20240709	090700	251494090	734	734	734	734	7497
650	20240709	090600	245991292	734	734	734	734	7
651	20240709	090500	245986154	734	734	734	734	15933
652	20240709	090400	234291332	734	734	734	734	6866
653	20240709	090300	229251688	734	734	734	734	38261
654	20240709	090200	201168114	734	734	734	734	274071
655	20240709	090100	0	565	565	565	565	0
656	20240709	090000	0	565	565	565	565	0