KissMeData/027040/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	36223433	335	335	335	335	7715
3	20240709	191200	36223433	335	335	335	335	0
4	20240709	191100	36223433	335	335	335	335	0
5	20240709	191000	36223433	335	335	335	335	0
6	20240709	190900	36223433	335	335	335	335	0
7	20240709	190800	36223433	335	335	335	335	0
8	20240709	190700	36223433	335	335	335	335	0
9	20240709	190600	36223433	335	335	335	335	0
10	20240709	190500	36223433	335	335	335	335	0
11	20240709	190400	36223433	335	335	335	335	0
12	20240709	190300	36223433	335	335	335	335	0
13	20240709	190200	36223433	335	335	335	335	0
14	20240709	190100	36223433	335	335	335	335	0
15	20240709	190000	36223433	335	335	335	335	0
16	20240709	185900	36223433	335	335	335	335	0
17	20240709	185800	36223433	335	335	335	335	0
18	20240709	185700	36223433	335	335	335	335	0
19	20240709	185600	36223433	335	335	335	335	0
20	20240709	185500	36223433	335	335	335	335	0
21	20240709	185400	36223433	335	335	335	335	0
22	20240709	185300	36223433	335	335	335	335	0
23	20240709	185200	36223433	335	335	335	335	0
24	20240709	185100	36223433	335	335	335	335	0
25	20240709	185000	36223433	335	335	335	335	0
26	20240709	184900	36223433	335	335	335	335	0
27	20240709	184800	36223433	335	335	335	335	0
28	20240709	184700	36223433	335	335	335	335	0
29	20240709	184600	36223433	335	335	335	335	0
30	20240709	184500	36223433	335	335	335	335	0
31	20240709	184400	36223433	335	335	335	335	0
32	20240709	184300	36223433	335	335	335	335	7715
33	20240709	184200	36223433	335	335	335	335	0
34	20240709	184100	36223433	335	335	335	335	0
35	20240709	184000	36223433	335	335	335	335	0
36	20240709	183900	36223433	335	335	335	335	0
37	20240709	183800	36223433	335	335	335	335	0
38	20240709	183700	36223433	335	335	335	335	0
39	20240709	183600	36223433	335	335	335	335	0
40	20240709	183500	36223433	335	335	335	335	0
41	20240709	183400	36223433	335	335	335	335	0
42	20240709	183300	36223433	335	335	335	335	0
43	20240709	183200	36223433	335	335	335	335	0
44	20240709	183100	36223433	335	335	335	335	0
45	20240709	183000	36223433	335	335	335	335	0
46	20240709	182900	36223433	335	335	335	335	0
47	20240709	182800	36223433	335	335	335	335	0
48	20240709	182700	36223433	335	335	335	335	0
49	20240709	182600	36223433	335	335	335	335	0
50	20240709	182500	36223433	335	335	335	335	0
51	20240709	182400	36223433	335	335	335	335	0
52	20240709	182300	36223433	335	335	335	335	0
53	20240709	182200	36223433	335	335	335	335	0
54	20240709	182100	36223433	335	335	335	335	0
55	20240709	182000	36223433	335	335	335	335	0
56	20240709	181900	36223433	335	335	335	335	0
57	20240709	181800	36223433	335	335	335	335	0
58	20240709	181700	36223433	335	335	335	335	0
59	20240709	181600	36223433	335	335	335	335	0
60	20240709	181500	36223433	335	335	335	335	0
61	20240709	181400	36223433	335	335	335	335	0
62	20240709	181300	36223433	335	335	335	335	7715
63	20240709	181200	36223433	335	335	335	335	0
64	20240709	181100	36223433	335	335	335	335	0
65	20240709	181000	36223433	335	335	335	335	0
66	20240709	180900	36223433	335	335	335	335	0
67	20240709	180800	36223433	335	335	335	335	0
68	20240709	180700	36223433	335	335	335	335	0
69	20240709	180600	36223433	335	335	335	335	0
70	20240709	180500	36223433	335	335	335	335	0
71	20240709	180400	36223433	335	335	335	335	0
72	20240709	180300	36223433	335	335	335	335	0
73	20240709	180200	36223433	335	335	335	335	0
74	20240709	180100	36223433	335	335	335	335	0
75	20240709	180000	36223433	335	335	335	335	0
76	20240709	175900	36223433	335	335	335	335	0
77	20240709	175800	36223433	335	335	335	335	0
78	20240709	175700	36223433	335	335	335	335	0
79	20240709	175600	36223433	335	335	335	335	0
80	20240709	175500	36223433	335	335	335	335	0
81	20240709	175400	36223433	335	335	335	335	0
82	20240709	175300	36223433	335	335	335	335	0
83	20240709	175200	36223433	335	335	335	335	0
84	20240709	175100	36223433	335	335	335	335	0
85	20240709	175000	36223433	335	335	335	335	0
86	20240709	174900	36223433	335	335	335	335	0
87	20240709	174800	36223433	335	335	335	335	0
88	20240709	174700	36223433	335	335	335	335	0
89	20240709	174600	36223433	335	335	335	335	0
90	20240709	174500	36223433	335	335	335	335	0
91	20240709	174400	36223433	335	335	335	335	0
92	20240709	174300	36223433	335	335	335	335	7715
93	20240709	174200	36223433	335	335	335	335	0
94	20240709	174100	36223433	335	335	335	335	0
95	20240709	174000	36223433	335	335	335	335	0
96	20240709	173900	36223433	335	335	335	335	0
97	20240709	173800	36223433	335	335	335	335	0
98	20240709	173700	36223433	335	335	335	335	0
99	20240709	173600	36223433	335	335	335	335	0
100	20240709	173500	36223433	335	335	335	335	0
101	20240709	173400	36223433	335	335	335	335	0
102	20240709	173300	36223433	335	335	335	335	0
103	20240709	173200	36223433	335	335	335	335	0
104	20240709	173100	36223433	335	335	335	335	0
105	20240709	173000	36223433	335	335	335	335	0
106	20240709	172900	36223433	335	335	335	335	0
107	20240709	172800	36223433	335	335	335	335	0
108	20240709	172700	36223433	335	335	335	335	0
109	20240709	172600	36223433	335	335	335	335	0
110	20240709	172500	36223433	335	335	335	335	0
111	20240709	172400	36223433	335	335	335	335	0
112	20240709	172300	36223433	335	335	335	335	0
113	20240709	172200	36223433	335	335	335	335	0
114	20240709	172100	36223433	335	335	335	335	0
115	20240709	172000	36223433	335	335	335	335	0
116	20240709	171900	36223433	335	335	335	335	0
117	20240709	171800	36223433	335	335	335	335	0
118	20240709	171700	36223433	335	335	335	335	0
119	20240709	171600	36223433	335	335	335	335	0
120	20240709	171500	36223433	335	335	335	335	0
121	20240709	171400	36223433	335	335	335	335	0
122	20240709	171300	36223433	335	335	335	335	7715
123	20240709	171200	36223433	335	335	335	335	0
124	20240709	171100	36223433	335	335	335	335	0
125	20240709	171000	36223433	335	335	335	335	0
126	20240709	170900	36223433	335	335	335	335	0
127	20240709	170800	36223433	335	335	335	335	0
128	20240709	170700	36223433	335	335	335	335	0
129	20240709	170600	36223433	335	335	335	335	0
130	20240709	170500	36223433	335	335	335	335	0
131	20240709	170400	36223433	335	335	335	335	0
132	20240709	170300	36223433	335	335	335	335	0
133	20240709	170200	36223433	335	335	335	335	0
134	20240709	170100	36223433	335	335	335	335	0
135	20240709	170000	36223433	335	335	335	335	0
136	20240709	165900	36223433	335	335	335	335	0
137	20240709	165800	36223433	335	335	335	335	0
138	20240709	165700	36223433	335	335	335	335	0
139	20240709	165600	36223433	335	335	335	335	0
140	20240709	165500	36223433	335	335	335	335	0
141	20240709	165400	36223433	335	335	335	335	0
142	20240709	165300	36223433	335	335	335	335	0
143	20240709	165200	36223433	335	335	335	335	0
144	20240709	165100	36223433	335	335	335	335	0
145	20240709	165000	36223433	335	335	335	335	0
146	20240709	164900	36223433	335	335	335	335	0
147	20240709	164800	36223433	335	335	335	335	0
148	20240709	164700	36223433	335	335	335	335	0
149	20240709	164600	36223433	335	335	335	335	0
150	20240709	164500	36223433	335	335	335	335	0
151	20240709	164400	36223433	335	335	335	335	0
152	20240709	164300	36223433	335	335	335	335	7715
153	20240709	164200	36223433	335	335	335	335	0
154	20240709	164100	36223433	335	335	335	335	0
155	20240709	164000	36223433	335	335	335	335	0
156	20240709	163900	36223433	335	335	335	335	0
157	20240709	163800	36223433	335	335	335	335	0
158	20240709	163700	36223433	335	335	335	335	0
159	20240709	163600	36223433	335	335	335	335	0
160	20240709	163500	36223433	335	335	335	335	0
161	20240709	163400	36223433	335	335	335	335	0
162	20240709	163300	36223433	335	335	335	335	0
163	20240709	163200	36223433	335	335	335	335	0
164	20240709	163100	36223433	335	335	335	335	0
165	20240709	163000	36223433	335	335	335	335	0
166	20240709	162900	36223433	335	335	335	335	0
167	20240709	162800	36223433	335	335	335	335	0
168	20240709	162700	36223433	335	335	335	335	0
169	20240709	162600	36223433	335	335	335	335	0
170	20240709	162500	36223433	335	335	335	335	0
171	20240709	162400	36223433	335	335	335	335	0
172	20240709	162300	36223433	335	335	335	335	0
173	20240709	162200	36223433	335	335	335	335	0
174	20240709	162100	36223433	335	335	335	335	0
175	20240709	162000	36223433	335	335	335	335	0
176	20240709	161900	36223433	335	335	335	335	0
177	20240709	161800	36223433	335	335	335	335	0
178	20240709	161700	36223433	335	335	335	335	0
179	20240709	161600	36223433	335	335	335	335	0
180	20240709	161500	36223433	335	335	335	335	0
181	20240709	161400	36223433	335	335	335	335	0
182	20240709	161300	36223433	335	335	335	335	7715
183	20240709	161200	36223433	335	335	335	335	0
184	20240709	161100	36223433	335	335	335	335	0
185	20240709	161000	36223433	335	335	335	335	0
186	20240709	160900	36223433	335	335	335	335	0
187	20240709	160800	36223433	335	335	335	335	0
188	20240709	160700	36223433	335	335	335	335	0
189	20240709	160600	36223433	335	335	335	335	0
190	20240709	160500	36223433	335	335	335	335	0
191	20240709	160400	36223433	335	335	335	335	0
192	20240709	160300	36223433	335	335	335	335	0
193	20240709	160200	36223433	335	335	335	335	0
194	20240709	160100	36223433	335	335	335	335	0
195	20240709	160000	36223433	335	335	335	335	0
196	20240709	155900	36223433	335	335	335	335	0
197	20240709	155800	36223433	335	335	335	335	0
198	20240709	155700	36223433	335	335	335	335	0
199	20240709	155600	36223433	335	335	335	335	0
200	20240709	155500	36223433	335	335	335	335	0
201	20240709	155400	36223433	335	335	335	335	0
202	20240709	155300	36223433	335	335	335	335	0
203	20240709	155200	36223433	335	335	335	335	0
204	20240709	155100	36223433	335	335	335	335	0
205	20240709	155000	36223433	335	335	335	335	0
206	20240709	154900	36223433	335	335	335	335	0
207	20240709	154800	36223433	335	335	335	335	0
208	20240709	154700	36223433	335	335	335	335	0
209	20240709	154600	36223433	335	335	335	335	0
210	20240709	154500	36223433	335	335	335	335	0
211	20240709	154400	36223433	335	335	335	335	0
212	20240709	154300	36223433	335	335	335	335	7715
213	20240709	154200	36223433	335	335	335	335	0
214	20240709	154100	36223433	335	335	335	335	0
215	20240709	154000	36223433	335	335	335	335	0
216	20240709	153900	36223433	335	335	335	335	0
217	20240709	153800	36223433	335	335	335	335	0
218	20240709	153700	36223433	335	335	335	335	0
219	20240709	153600	36223433	335	335	335	335	0
220	20240709	153500	36223433	335	335	335	335	0
221	20240709	153400	36223433	335	335	335	335	0
222	20240709	153300	36223433	335	335	335	335	0
223	20240709	153200	36223433	335	335	335	335	0
224	20240709	153100	36223433	335	335	335	335	0
225	20240709	153000	36223433	335	335	335	335	7715
226	20240709	152900	33638908	335	335	335	335	0
227	20240709	152800	33638908	335	335	335	335	0
228	20240709	152700	33638908	335	335	335	335	0
229	20240709	152600	33638908	335	335	335	335	0
230	20240709	152500	33638908	335	335	335	335	0
231	20240709	152400	33638908	335	335	335	335	0
232	20240709	152300	33638908	335	335	335	335	0
233	20240709	152200	33638908	335	335	335	335	0
234	20240709	152100	33638908	335	335	335	335	0
235	20240709	152000	33638908	335	335	335	335	0
236	20240709	151900	33638908	335	335	335	335	0
237	20240709	151800	33638908	335	335	335	335	0
238	20240709	151700	33638908	335	335	335	335	0
239	20240709	151600	33638908	335	335	335	335	0
240	20240709	151500	33638908	335	335	335	335	3
241	20240709	151400	33637903	334	334	334	334	0
242	20240709	151300	33637903	334	334	334	334	0
243	20240709	151200	33637903	334	334	334	334	730
244	20240709	151100	33394083	335	335	335	335	300
245	20240709	151000	33293583	334	334	334	334	0
246	20240709	150900	33293583	334	334	334	334	0
247	20240709	150800	33293583	334	334	334	334	116
248	20240709	150700	33254839	334	334	334	334	0
249	20240709	150600	33254839	334	334	334	334	0
250	20240709	150500	33254839	334	334	334	334	0
251	20240709	150400	33254839	334	334	334	334	53
252	20240709	150300	33237137	335	335	335	335	0
253	20240709	150200	33237137	335	335	335	335	0
254	20240709	150100	33237137	335	335	335	335	0
255	20240709	150000	33237137	335	335	335	335	0
256	20240709	145900	33237137	335	335	335	335	0
257	20240709	145800	33237137	335	335	335	335	0
258	20240709	145700	33237137	335	335	335	335	484
259	20240709	145600	33074997	334	334	334	334	0
260	20240709	145500	33074997	334	334	334	334	0
261	20240709	145400	33074997	334	334	334	334	0
262	20240709	145300	33074997	334	334	334	334	2534
263	20240709	145200	32228641	334	334	334	334	2
264	20240709	145100	32227973	334	334	334	334	34
265	20240709	145000	32216617	334	333	334	333	2179
266	20240709	144900	31488898	333	333	333	333	0
267	20240709	144800	31488898	333	333	333	333	0
268	20240709	144700	31488898	333	332	333	332	1500
269	20240709	144600	30989966	332	332	332	332	0
270	20240709	144500	30989966	332	332	332	332	0
271	20240709	144400	30989966	332	332	332	332	128
272	20240709	144300	30947470	330	330	330	330	96
273	20240709	144200	30915790	330	330	330	330	400
274	20240709	144100	30783790	330	330	330	330	0
275	20240709	144000	30783790	330	330	330	330	0
276	20240709	143900	30783790	330	330	330	330	0
277	20240709	143800	30783790	330	330	330	330	0
278	20240709	143700	30783790	330	330	330	330	0
279	20240709	143600	30783790	330	330	330	330	90
280	20240709	143500	30754090	330	330	330	330	0
281	20240709	143400	30754090	330	330	330	330	22
282	20240709	143300	30746830	328	328	328	328	8442
283	20240709	143200	27977854	328	330	330	328	300
284	20240709	143100	27879254	322	322	322	322	0
285	20240709	143000	27879254	322	322	322	322	0
286	20240709	142900	27879254	322	322	322	322	0
287	20240709	142800	27879254	322	322	322	322	0
288	20240709	142700	27879254	322	322	322	322	0
289	20240709	142600	27879254	322	330	330	322	21900
290	20240709	142500	20744631	335	335	335	335	1
291	20240709	142400	20744296	321	336	336	321	27715
292	20240709	142300	11578676	336	336	336	336	0
293	20240709	142200	11578676	336	336	336	336	0
294	20240709	142100	11578676	336	336	336	336	0
295	20240709	142000	11578676	336	336	336	336	0
296	20240709	141900	11578676	336	336	336	336	0
297	20240709	141800	11578676	336	336	336	336	0
298	20240709	141700	11578676	336	336	336	336	5
299	20240709	141600	11576996	334	334	334	334	0
300	20240709	141500	11576996	334	334	334	334	0
301	20240709	141400	11576996	334	334	334	334	0
302	20240709	141300	11576996	334	334	334	334	0
303	20240709	141200	11576996	334	334	334	334	0
304	20240709	141100	11576996	334	334	334	334	0
305	20240709	141000	11576996	334	334	334	334	0
306	20240709	140900	11576996	334	334	334	334	0
307	20240709	140800	11576996	334	334	334	334	0
308	20240709	140700	11576996	334	334	334	334	0
309	20240709	140600	11576996	334	335	335	334	1400
310	20240709	140500	11108583	336	336	336	336	0
311	20240709	140400	11108583	336	336	336	336	0
312	20240709	140300	11108583	336	336	336	336	0
313	20240709	140200	11108583	336	336	336	336	0
314	20240709	140100	11108583	336	336	336	336	0
315	20240709	140000	11108583	336	336	336	336	0
316	20240709	135900	11108583	336	336	336	336	0
317	20240709	135800	11108583	336	336	336	336	0
318	20240709	135700	11108583	336	336	336	336	0
319	20240709	135600	11108583	336	336	336	336	0
320	20240709	135500	11108583	336	336	336	336	0
321	20240709	135400	11108583	336	336	336	336	0
322	20240709	135300	11108583	336	336	336	336	0
323	20240709	135200	11108583	336	336	336	336	0
324	20240709	135100	11108583	336	336	336	336	0
325	20240709	135000	11108583	336	336	336	336	0
326	20240709	134900	11108583	336	336	336	336	0
327	20240709	134800	11108583	336	336	336	336	0
328	20240709	134700	11108583	336	336	336	336	0
329	20240709	134600	11108583	336	336	336	336	0
330	20240709	134500	11108583	336	336	336	336	0
331	20240709	134400	11108583	336	336	336	336	0
332	20240709	134300	11108583	336	336	336	336	0
333	20240709	134200	11108583	336	336	336	336	0
334	20240709	134100	11108583	336	336	336	336	0
335	20240709	134000	11108583	336	336	336	336	0
336	20240709	133900	11108583	336	336	336	336	0
337	20240709	133800	11108583	336	336	336	336	0
338	20240709	133700	11108583	336	336	336	336	0
339	20240709	133600	11108583	336	336	336	336	0
340	20240709	133500	11108583	336	336	336	336	0
341	20240709	133400	11108583	336	336	336	336	0
342	20240709	133300	11108583	336	336	336	336	0
343	20240709	133200	11108583	336	336	336	336	0
344	20240709	133100	11108583	336	336	336	336	0
345	20240709	133000	11108583	336	336	336	336	0
346	20240709	132900	11108583	336	336	336	336	0
347	20240709	132800	11108583	336	336	336	336	200
348	20240709	132700	11041383	336	336	336	336	0
349	20240709	132600	11041383	336	336	336	336	0
350	20240709	132500	11041383	336	336	336	336	0
351	20240709	132400	11041383	336	336	336	336	81
352	20240709	132300	11014167	336	336	336	336	0
353	20240709	132200	11014167	336	336	336	336	0
354	20240709	132100	11014167	336	336	336	336	0
355	20240709	132000	11014167	336	336	336	336	0
356	20240709	131900	11014167	336	336	336	336	0
357	20240709	131800	11014167	336	336	336	336	0
358	20240709	131700	11014167	336	336	336	336	0
359	20240709	131600	11014167	336	336	336	336	0
360	20240709	131500	11014167	336	336	336	336	0
361	20240709	131400	11014167	336	336	336	336	0
362	20240709	131300	11014167	336	336	336	336	0
363	20240709	131200	11014167	336	336	336	336	0
364	20240709	131100	11014167	336	336	336	336	0
365	20240709	131000	11014167	336	336	336	336	0
366	20240709	130900	11014167	336	336	336	336	0
367	20240709	130800	11014167	336	336	336	336	5
368	20240709	130700	11012487	335	335	335	335	0
369	20240709	130600	11012487	335	335	335	335	0
370	20240709	130500	11012487	335	335	335	335	0
371	20240709	130400	11012487	335	335	335	335	0
372	20240709	130300	11012487	335	335	335	335	0
373	20240709	130200	11012487	335	335	335	335	0
374	20240709	130100	11012487	335	335	335	335	0
375	20240709	130000	11012487	335	335	335	335	530
376	20240709	125900	10834937	335	335	335	335	0
377	20240709	125800	10834937	335	335	335	335	0
378	20240709	125700	10834937	335	335	335	335	0
379	20240709	125600	10834937	335	335	335	335	0
380	20240709	125500	10834937	335	335	335	335	0
381	20240709	125400	10834937	335	335	335	335	0
382	20240709	125300	10834937	335	335	335	335	50
383	20240709	125200	10818187	335	335	335	335	100
384	20240709	125100	10784687	335	335	335	335	0
385	20240709	125000	10784687	335	335	335	335	729
386	20240709	124900	10540472	336	336	336	336	0
387	20240709	124800	10540472	336	336	336	336	0
388	20240709	124700	10540472	336	336	336	336	0
389	20240709	124600	10540472	336	336	336	336	0
390	20240709	124500	10540472	336	336	336	336	0
391	20240709	124400	10540472	336	336	336	336	0
392	20240709	124300	10540472	336	336	336	336	0
393	20240709	124200	10540472	336	336	336	336	0
394	20240709	124100	10540472	336	336	336	336	0
395	20240709	124000	10540472	336	336	336	336	0
396	20240709	123900	10540472	336	336	336	336	0
397	20240709	123800	10540472	336	336	336	336	0
398	20240709	123700	10540472	336	336	336	336	0
399	20240709	123600	10540472	336	336	336	336	0
400	20240709	123500	10540472	336	336	336	336	0
401	20240709	123400	10540472	336	336	336	336	0
402	20240709	123300	10540472	336	336	336	336	0
403	20240709	123200	10540472	336	336	336	336	0
404	20240709	123100	10540472	336	336	336	336	0
405	20240709	123000	10540472	336	336	336	336	0
406	20240709	122900	10540472	336	336	336	336	0
407	20240709	122800	10540472	336	336	336	336	0
408	20240709	122700	10540472	336	336	336	336	0
409	20240709	122600	10540472	336	336	336	336	0
410	20240709	122500	10540472	336	336	336	336	0
411	20240709	122400	10540472	336	336	336	336	0
412	20240709	122300	10540472	336	336	336	336	0
413	20240709	122200	10540472	336	336	336	336	0
414	20240709	122100	10540472	336	336	336	336	0
415	20240709	122000	10540472	336	336	336	336	34
416	20240709	121900	10529048	336	336	336	336	0
417	20240709	121800	10529048	336	336	336	336	0
418	20240709	121700	10529048	336	336	336	336	0
419	20240709	121600	10529048	336	336	336	336	0
420	20240709	121500	10529048	336	336	336	336	0
421	20240709	121400	10529048	336	336	336	336	0
422	20240709	121300	10529048	336	336	336	336	0
423	20240709	121200	10529048	336	336	336	336	0
424	20240709	121100	10529048	336	336	336	336	0
425	20240709	121000	10529048	336	336	336	336	0
426	20240709	120900	10529048	336	336	336	336	0
427	20240709	120800	10529048	336	336	336	336	0
428	20240709	120700	10529048	336	336	336	336	0
429	20240709	120600	10529048	336	336	336	336	0
430	20240709	120500	10529048	336	336	336	336	0
431	20240709	120400	10529048	336	336	336	336	0
432	20240709	120300	10529048	336	336	336	336	110
433	20240709	120200	10492088	336	336	336	336	0
434	20240709	120100	10492088	336	336	336	336	0
435	20240709	120000	10492088	336	336	336	336	0
436	20240709	115900	10492088	336	336	336	336	0
437	20240709	115800	10492088	336	336	336	336	0
438	20240709	115700	10492088	336	336	336	336	0
439	20240709	115600	10492088	336	336	336	336	0
440	20240709	115500	10492088	336	336	336	336	0
441	20240709	115400	10492088	336	336	336	336	0
442	20240709	115300	10492088	336	336	336	336	0
443	20240709	115200	10492088	336	336	336	336	0
444	20240709	115100	10492088	336	336	336	336	0
445	20240709	115000	10492088	336	336	336	336	0
446	20240709	114900	10492088	336	336	336	336	0
447	20240709	114800	10492088	336	336	336	336	0
448	20240709	114700	10492088	336	336	336	336	0
449	20240709	114600	10492088	336	336	336	336	150
450	20240709	114500	10441688	336	336	336	336	0
451	20240709	114400	10441688	336	336	336	336	0
452	20240709	114300	10441688	336	336	336	336	0
453	20240709	114200	10441688	336	336	336	336	0
454	20240709	114100	10441688	336	336	336	336	0
455	20240709	114000	10441688	336	336	336	336	0
456	20240709	113900	10441688	336	336	336	336	0
457	20240709	113800	10441688	336	336	336	336	0
458	20240709	113700	10441688	336	336	336	336	0
459	20240709	113600	10441688	336	336	336	336	0
460	20240709	113500	10441688	336	336	336	336	0
461	20240709	113400	10441688	336	336	336	336	0
462	20240709	113300	10441688	336	336	336	336	0
463	20240709	113200	10441688	336	336	336	336	100
464	20240709	113100	10408088	336	336	336	336	590
465	20240709	113000	10209848	336	336	336	336	0
466	20240709	112900	10209848	336	336	336	336	3
467	20240709	112800	10208840	336	336	336	336	0
468	20240709	112700	10208840	336	336	336	336	0
469	20240709	112600	10208840	336	336	336	336	0
470	20240709	112500	10208840	336	336	336	336	0
471	20240709	112400	10208840	336	336	336	336	0
472	20240709	112300	10208840	336	336	336	336	0
473	20240709	112200	10208840	336	336	336	336	0
474	20240709	112100	10208840	336	336	336	336	0
475	20240709	112000	10208840	336	336	336	336	0
476	20240709	111900	10208840	336	336	336	336	0
477	20240709	111800	10208840	336	336	336	336	0
478	20240709	111700	10208840	336	336	336	336	0
479	20240709	111600	10208840	336	336	336	336	0
480	20240709	111500	10208840	336	336	336	336	0
481	20240709	111400	10208840	336	336	336	336	3
482	20240709	111300	10207832	336	336	336	336	0
483	20240709	111200	10207832	336	336	336	336	0
484	20240709	111100	10207832	336	336	336	336	0
485	20240709	111000	10207832	336	336	336	336	0
486	20240709	110900	10207832	336	336	336	336	50
487	20240709	110800	10191032	337	337	337	337	0
488	20240709	110700	10191032	337	337	337	337	0
489	20240709	110600	10191032	337	337	337	337	0
490	20240709	110500	10191032	337	337	337	337	0
491	20240709	110400	10191032	337	337	337	337	0
492	20240709	110300	10191032	337	337	337	337	0
493	20240709	110200	10191032	337	337	337	337	0
494	20240709	110100	10191032	337	337	337	337	0
495	20240709	110000	10191032	337	337	337	337	0
496	20240709	105900	10191032	337	337	337	337	0
497	20240709	105800	10191032	337	337	337	337	400
498	20240709	105700	10056232	335	335	335	335	0
499	20240709	105600	10056232	335	336	336	335	17500
500	20240709	105500	4193685	337	337	337	337	0
501	20240709	105400	4193685	337	337	337	337	0
502	20240709	105300	4193685	337	337	337	337	0
503	20240709	105200	4193685	337	337	337	337	0
504	20240709	105100	4193685	337	337	337	337	0
505	20240709	105000	4193685	337	337	337	337	0
506	20240709	104900	4193685	337	337	337	337	0
507	20240709	104800	4193685	337	337	337	337	0
508	20240709	104700	4193685	337	337	337	337	0
509	20240709	104600	4193685	337	337	337	337	0
510	20240709	104500	4193685	337	337	337	337	0
511	20240709	104400	4193685	337	337	337	337	0
512	20240709	104300	4193685	337	337	337	337	0
513	20240709	104200	4193685	337	337	337	337	0
514	20240709	104100	4193685	337	337	337	337	0
515	20240709	104000	4193685	337	337	337	337	0
516	20240709	103900	4193685	337	337	337	337	0
517	20240709	103800	4193685	337	337	337	337	1039
518	20240709	103700	3843542	337	337	337	337	0
519	20240709	103600	3843542	337	337	337	337	0
520	20240709	103500	3843542	337	337	337	337	0
521	20240709	103400	3843542	337	337	337	337	0
522	20240709	103300	3843542	337	337	337	337	0
523	20240709	103200	3843542	337	337	337	337	0
524	20240709	103100	3843542	337	337	337	337	0
525	20240709	103000	3843542	337	337	337	337	0
526	20240709	102900	3843542	337	337	337	337	0
527	20240709	102800	3843542	337	337	337	337	0
528	20240709	102700	3843542	337	337	337	337	0
529	20240709	102600	3843542	337	337	337	337	0
530	20240709	102500	3843542	337	337	337	337	150
531	20240709	102400	3792992	337	337	337	337	2
532	20240709	102300	3792318	337	337	337	337	0
533	20240709	102200	3792318	337	337	337	337	0
534	20240709	102100	3792318	337	337	337	337	0
535	20240709	102000	3792318	337	337	337	337	0
536	20240709	101900	3792318	337	337	337	337	0
537	20240709	101800	3792318	337	337	337	337	0
538	20240709	101700	3792318	337	337	337	337	0
539	20240709	101600	3792318	337	337	337	337	0
540	20240709	101500	3792318	337	337	337	337	0
541	20240709	101400	3792318	337	337	337	337	0
542	20240709	101300	3792318	337	337	337	337	0
543	20240709	101200	3792318	337	337	337	337	0
544	20240709	101100	3792318	337	337	337	337	0
545	20240709	101000	3792318	337	337	337	337	0
546	20240709	100900	3792318	337	337	337	337	0
547	20240709	100800	3792318	337	337	337	337	0
548	20240709	100700	3792318	337	337	337	337	0
549	20240709	100600	3792318	337	337	337	337	0
550	20240709	100500	3792318	337	336	337	336	3000
551	20240709	100400	2782525	336	336	336	336	0
552	20240709	100300	2782525	336	336	336	336	30
553	20240709	100200	2772445	336	336	336	336	0
554	20240709	100100	2772445	336	336	336	336	0
555	20240709	100000	2772445	336	336	336	336	0
556	20240709	095900	2772445	336	336	336	336	0
557	20240709	095800	2772445	336	336	336	336	0
558	20240709	095700	2772445	336	336	336	336	0
559	20240709	095600	2772445	336	336	336	336	56
560	20240709	095500	2753629	336	336	336	336	10
561	20240709	095400	2750269	335	335	335	335	40
562	20240709	095300	2736869	335	335	335	335	0
563	20240709	095200	2736869	335	335	335	335	0
564	20240709	095100	2736869	335	335	335	335	0
565	20240709	095000	2736869	335	335	335	335	0
566	20240709	094900	2736869	335	335	335	335	50
567	20240709	094800	2720119	336	336	336	336	0
568	20240709	094700	2720119	336	336	336	336	0
569	20240709	094600	2720119	336	336	336	336	4498
570	20240709	094500	1208791	337	337	337	337	0
571	20240709	094400	1208791	337	337	337	337	16
572	20240709	094300	1203399	336	336	336	336	1000
573	20240709	094200	867399	337	337	337	337	0
574	20240709	094100	867399	337	337	337	337	0
575	20240709	094000	867399	337	337	337	337	0
576	20240709	093900	867399	337	337	337	337	0
577	20240709	093800	867399	337	337	337	337	0
578	20240709	093700	867399	337	337	337	337	0
579	20240709	093600	867399	337	337	337	337	0
580	20240709	093500	867399	337	337	337	337	0
581	20240709	093400	867399	337	337	337	337	0
582	20240709	093300	867399	337	337	337	337	0
583	20240709	093200	867399	337	337	337	337	0
584	20240709	093100	867399	337	336	337	336	1003
585	20240709	093000	530388	337	337	337	337	0
586	20240709	092900	530388	337	337	337	337	300
587	20240709	092800	429288	335	335	335	335	0
588	20240709	092700	429288	335	335	335	335	0
589	20240709	092600	429288	335	335	335	335	0
590	20240709	092500	429288	335	335	335	335	0
591	20240709	092400	429288	335	335	335	335	0
592	20240709	092300	429288	335	335	335	335	0
593	20240709	092200	429288	335	335	335	335	83
594	20240709	092100	401483	335	335	335	335	583
595	20240709	092000	206178	337	337	337	337	0
596	20240709	091900	206178	337	337	337	337	0
597	20240709	091800	206178	337	337	337	337	0
598	20240709	091700	206178	337	337	337	337	0
599	20240709	091600	206178	337	337	337	337	0
600	20240709	091500	206178	337	337	337	337	0
601	20240709	091400	206178	337	337	337	337	0
602	20240709	091300	206178	337	337	337	337	0
603	20240709	091200	206178	337	337	337	337	0
604	20240709	091100	206178	337	337	337	337	0
605	20240709	091000	206178	337	337	337	337	1
606	20240709	090900	205841	337	337	337	337	0
607	20240709	090800	205841	337	337	337	337	0
608	20240709	090700	205841	337	337	337	337	1
609	20240709	090600	205504	338	338	338	338	0
610	20240709	090500	205504	338	338	338	338	0
611	20240709	090400	205504	338	338	338	338	0
612	20240709	090300	205504	338	338	338	338	0
613	20240709	090200	205504	338	338	338	338	0
614	20240709	090100	205504	338	338	338	338	0
615	20240709	090000	205504	338	338	338	338	608