KissMeData/222670/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205400	102310	5380	5380	5380	5380	2
3	20240716	205300	102310	5380	5380	5380	5380	0
4	20240716	205200	102310	5380	5380	5380	5380	0
5	20240716	205100	102310	5380	5380	5380	5380	0
6	20240716	205000	102310	5380	5380	5380	5380	0
7	20240716	204900	102310	5380	5380	5380	5380	0
8	20240716	204800	102310	5380	5380	5380	5380	0
9	20240716	204700	102310	5380	5380	5380	5380	0
10	20240716	204600	102310	5380	5380	5380	5380	0
11	20240716	204500	102310	5380	5380	5380	5380	0
12	20240716	204400	102310	5380	5380	5380	5380	0
13	20240716	204300	102310	5380	5380	5380	5380	0
14	20240716	204200	102310	5380	5380	5380	5380	0
15	20240716	204100	102310	5380	5380	5380	5380	0
16	20240716	204000	102310	5380	5380	5380	5380	0
17	20240716	203900	102310	5380	5380	5380	5380	0
18	20240716	203800	102310	5380	5380	5380	5380	0
19	20240716	203700	102310	5380	5380	5380	5380	0
20	20240716	203600	102310	5380	5380	5380	5380	0
21	20240716	203500	102310	5380	5380	5380	5380	0
22	20240716	203400	102310	5380	5380	5380	5380	0
23	20240716	203300	102310	5380	5380	5380	5380	0
24	20240716	203200	102310	5380	5380	5380	5380	0
25	20240716	203100	102310	5380	5380	5380	5380	0
26	20240716	203000	102310	5380	5380	5380	5380	0
27	20240716	202900	102310	5380	5380	5380	5380	0
28	20240716	202800	102310	5380	5380	5380	5380	0
29	20240716	202700	102310	5380	5380	5380	5380	0
30	20240716	202600	102310	5380	5380	5380	5380	0
31	20240716	202500	102310	5380	5380	5380	5380	0
32	20240716	202400	102310	5380	5380	5380	5380	2
33	20240716	202300	102310	5380	5380	5380	5380	0
34	20240716	202200	102310	5380	5380	5380	5380	0
35	20240716	202100	102310	5380	5380	5380	5380	0
36	20240716	202000	102310	5380	5380	5380	5380	0
37	20240716	201900	102310	5380	5380	5380	5380	0
38	20240716	201800	102310	5380	5380	5380	5380	0
39	20240716	201700	102310	5380	5380	5380	5380	0
40	20240716	201600	102310	5380	5380	5380	5380	0
41	20240716	201500	102310	5380	5380	5380	5380	0
42	20240716	201400	102310	5380	5380	5380	5380	0
43	20240716	201300	102310	5380	5380	5380	5380	0
44	20240716	201200	102310	5380	5380	5380	5380	0
45	20240716	201100	102310	5380	5380	5380	5380	0
46	20240716	201000	102310	5380	5380	5380	5380	0
47	20240716	200900	102310	5380	5380	5380	5380	0
48	20240716	200800	102310	5380	5380	5380	5380	0
49	20240716	200700	102310	5380	5380	5380	5380	0
50	20240716	200600	102310	5380	5380	5380	5380	0
51	20240716	200500	102310	5380	5380	5380	5380	0
52	20240716	200400	102310	5380	5380	5380	5380	0
53	20240716	200300	102310	5380	5380	5380	5380	0
54	20240716	200200	102310	5380	5380	5380	5380	0
55	20240716	200100	102310	5380	5380	5380	5380	0
56	20240716	200000	102310	5380	5380	5380	5380	0
57	20240716	195900	102310	5380	5380	5380	5380	0
58	20240716	195800	102310	5380	5380	5380	5380	0
59	20240716	195700	102310	5380	5380	5380	5380	0
60	20240716	195600	102310	5380	5380	5380	5380	0
61	20240716	195500	102310	5380	5380	5380	5380	0
62	20240716	195400	102310	5380	5380	5380	5380	2
63	20240716	195300	102310	5380	5380	5380	5380	0
64	20240716	195200	102310	5380	5380	5380	5380	0
65	20240716	195100	102310	5380	5380	5380	5380	0
66	20240716	195000	102310	5380	5380	5380	5380	0
67	20240716	194900	102310	5380	5380	5380	5380	0
68	20240716	194800	102310	5380	5380	5380	5380	0
69	20240716	194700	102310	5380	5380	5380	5380	0
70	20240716	194600	102310	5380	5380	5380	5380	0
71	20240716	194500	102310	5380	5380	5380	5380	0
72	20240716	194400	102310	5380	5380	5380	5380	0
73	20240716	194300	102310	5380	5380	5380	5380	0
74	20240716	194200	102310	5380	5380	5380	5380	0
75	20240716	194100	102310	5380	5380	5380	5380	0
76	20240716	194000	102310	5380	5380	5380	5380	0
77	20240716	193900	102310	5380	5380	5380	5380	0
78	20240716	193800	102310	5380	5380	5380	5380	0
79	20240716	193700	102310	5380	5380	5380	5380	0
80	20240716	193600	102310	5380	5380	5380	5380	0
81	20240716	193500	102310	5380	5380	5380	5380	0
82	20240716	193400	102310	5380	5380	5380	5380	0
83	20240716	193300	102310	5380	5380	5380	5380	0
84	20240716	193200	102310	5380	5380	5380	5380	0
85	20240716	193100	102310	5380	5380	5380	5380	0
86	20240716	193000	102310	5380	5380	5380	5380	0
87	20240716	192900	102310	5380	5380	5380	5380	0
88	20240716	192800	102310	5380	5380	5380	5380	0
89	20240716	192700	102310	5380	5380	5380	5380	0
90	20240716	192600	102310	5380	5380	5380	5380	0
91	20240716	192500	102310	5380	5380	5380	5380	0
92	20240716	192400	102310	5380	5380	5380	5380	2
93	20240716	192300	102310	5380	5380	5380	5380	0
94	20240716	192200	102310	5380	5380	5380	5380	0
95	20240716	192100	102310	5380	5380	5380	5380	0
96	20240716	192000	102310	5380	5380	5380	5380	0
97	20240716	191900	102310	5380	5380	5380	5380	0
98	20240716	191800	102310	5380	5380	5380	5380	0
99	20240716	191700	102310	5380	5380	5380	5380	0
100	20240716	191600	102310	5380	5380	5380	5380	0
101	20240716	191500	102310	5380	5380	5380	5380	0
102	20240716	191400	102310	5380	5380	5380	5380	0
103	20240716	191300	102310	5380	5380	5380	5380	0
104	20240716	191200	102310	5380	5380	5380	5380	0
105	20240716	191100	102310	5380	5380	5380	5380	0
106	20240716	191000	102310	5380	5380	5380	5380	0
107	20240716	190900	102310	5380	5380	5380	5380	0
108	20240716	190800	102310	5380	5380	5380	5380	0
109	20240716	190700	102310	5380	5380	5380	5380	0
110	20240716	190600	102310	5380	5380	5380	5380	0
111	20240716	190500	102310	5380	5380	5380	5380	0
112	20240716	190400	102310	5380	5380	5380	5380	0
113	20240716	190300	102310	5380	5380	5380	5380	0
114	20240716	190200	102310	5380	5380	5380	5380	0
115	20240716	190100	102310	5380	5380	5380	5380	0
116	20240716	190000	102310	5380	5380	5380	5380	0
117	20240716	185900	102310	5380	5380	5380	5380	0
118	20240716	185800	102310	5380	5380	5380	5380	0
119	20240716	185700	102310	5380	5380	5380	5380	0
120	20240716	185600	102310	5380	5380	5380	5380	0
121	20240716	185500	102310	5380	5380	5380	5380	0
122	20240716	185400	102310	5380	5380	5380	5380	2
123	20240716	185300	102310	5380	5380	5380	5380	0
124	20240716	185200	102310	5380	5380	5380	5380	0
125	20240716	185100	102310	5380	5380	5380	5380	0
126	20240716	185000	102310	5380	5380	5380	5380	0
127	20240716	184900	102310	5380	5380	5380	5380	0
128	20240716	184800	102310	5380	5380	5380	5380	0
129	20240716	184700	102310	5380	5380	5380	5380	0
130	20240716	184600	102310	5380	5380	5380	5380	0
131	20240716	184500	102310	5380	5380	5380	5380	0
132	20240716	184400	102310	5380	5380	5380	5380	0
133	20240716	184300	102310	5380	5380	5380	5380	0
134	20240716	184200	102310	5380	5380	5380	5380	0
135	20240716	184100	102310	5380	5380	5380	5380	0
136	20240716	184000	102310	5380	5380	5380	5380	0
137	20240716	183900	102310	5380	5380	5380	5380	0
138	20240716	183800	102310	5380	5380	5380	5380	0
139	20240716	183700	102310	5380	5380	5380	5380	0
140	20240716	183600	102310	5380	5380	5380	5380	0
141	20240716	183500	102310	5380	5380	5380	5380	0
142	20240716	183400	102310	5380	5380	5380	5380	0
143	20240716	183300	102310	5380	5380	5380	5380	0
144	20240716	183200	102310	5380	5380	5380	5380	0
145	20240716	183100	102310	5380	5380	5380	5380	0
146	20240716	183000	102310	5380	5380	5380	5380	0
147	20240716	182900	102310	5380	5380	5380	5380	0
148	20240716	182800	102310	5380	5380	5380	5380	0
149	20240716	182700	102310	5380	5380	5380	5380	0
150	20240716	182600	102310	5380	5380	5380	5380	0
151	20240716	182500	102310	5380	5380	5380	5380	0
152	20240716	182400	102310	5380	5380	5380	5380	2
153	20240716	182300	102310	5380	5380	5380	5380	0
154	20240716	182200	102310	5380	5380	5380	5380	0
155	20240716	182100	102310	5380	5380	5380	5380	0
156	20240716	182000	102310	5380	5380	5380	5380	0
157	20240716	181900	102310	5380	5380	5380	5380	0
158	20240716	181800	102310	5380	5380	5380	5380	0
159	20240716	181700	102310	5380	5380	5380	5380	0
160	20240716	181600	102310	5380	5380	5380	5380	0
161	20240716	181500	102310	5380	5380	5380	5380	0
162	20240716	181400	102310	5380	5380	5380	5380	0
163	20240716	181300	102310	5380	5380	5380	5380	0
164	20240716	181200	102310	5380	5380	5380	5380	0
165	20240716	181100	102310	5380	5380	5380	5380	0
166	20240716	181000	102310	5380	5380	5380	5380	0
167	20240716	180900	102310	5380	5380	5380	5380	0
168	20240716	180800	102310	5380	5380	5380	5380	0
169	20240716	180700	102310	5380	5380	5380	5380	0
170	20240716	180600	102310	5380	5380	5380	5380	0
171	20240716	180500	102310	5380	5380	5380	5380	0
172	20240716	180400	102310	5380	5380	5380	5380	0
173	20240716	180300	102310	5380	5380	5380	5380	0
174	20240716	180200	102310	5380	5380	5380	5380	0
175	20240716	180100	102310	5380	5380	5380	5380	0
176	20240716	180000	102310	5380	5380	5380	5380	0
177	20240716	175900	102310	5380	5380	5380	5380	0
178	20240716	175800	102310	5380	5380	5380	5380	0
179	20240716	175700	102310	5380	5380	5380	5380	0
180	20240716	175600	102310	5380	5380	5380	5380	0
181	20240716	175500	102310	5380	5380	5380	5380	0
182	20240716	175400	102310	5380	5380	5380	5380	2
183	20240716	175300	102310	5380	5380	5380	5380	0
184	20240716	175200	102310	5380	5380	5380	5380	0
185	20240716	175100	102310	5380	5380	5380	5380	0
186	20240716	175000	102310	5380	5380	5380	5380	0
187	20240716	174900	102310	5380	5380	5380	5380	0
188	20240716	174800	102310	5380	5380	5380	5380	0
189	20240716	174700	102310	5380	5380	5380	5380	0
190	20240716	174600	102310	5380	5380	5380	5380	0
191	20240716	174500	102310	5380	5380	5380	5380	0
192	20240716	174400	102310	5380	5380	5380	5380	0
193	20240716	174300	102310	5380	5380	5380	5380	0
194	20240716	174200	102310	5380	5380	5380	5380	0
195	20240716	174100	102310	5380	5380	5380	5380	0
196	20240716	174000	102310	5380	5380	5380	5380	0
197	20240716	173900	102310	5380	5380	5380	5380	0
198	20240716	173800	102310	5380	5380	5380	5380	0
199	20240716	173700	102310	5380	5380	5380	5380	0
200	20240716	173600	102310	5380	5380	5380	5380	0
201	20240716	173500	102310	5380	5380	5380	5380	0
202	20240716	173400	102310	5380	5380	5380	5380	0
203	20240716	173300	102310	5380	5380	5380	5380	0
204	20240716	173200	102310	5380	5380	5380	5380	0
205	20240716	173100	102310	5380	5380	5380	5380	0
206	20240716	173000	102310	5380	5380	5380	5380	0
207	20240716	172900	102310	5380	5380	5380	5380	0
208	20240716	172800	102310	5380	5380	5380	5380	0
209	20240716	172700	102310	5380	5380	5380	5380	0
210	20240716	172600	102310	5380	5380	5380	5380	0
211	20240716	172500	102310	5380	5380	5380	5380	0
212	20240716	172400	102310	5380	5380	5380	5380	2
213	20240716	172300	102310	5380	5380	5380	5380	0
214	20240716	172200	102310	5380	5380	5380	5380	0
215	20240716	172100	102310	5380	5380	5380	5380	0
216	20240716	172000	102310	5380	5380	5380	5380	0
217	20240716	171900	102310	5380	5380	5380	5380	0
218	20240716	171800	102310	5380	5380	5380	5380	0
219	20240716	171700	102310	5380	5380	5380	5380	0
220	20240716	171600	102310	5380	5380	5380	5380	0
221	20240716	171500	102310	5380	5380	5380	5380	0
222	20240716	171400	102310	5380	5380	5380	5380	0
223	20240716	171300	102310	5380	5380	5380	5380	0
224	20240716	171200	102310	5380	5380	5380	5380	0
225	20240716	171100	102310	5380	5380	5380	5380	0
226	20240716	171000	102310	5380	5380	5380	5380	0
227	20240716	170900	102310	5380	5380	5380	5380	0
228	20240716	170800	102310	5380	5380	5380	5380	0
229	20240716	170700	102310	5380	5380	5380	5380	0
230	20240716	170600	102310	5380	5380	5380	5380	0
231	20240716	170500	102310	5380	5380	5380	5380	0
232	20240716	170400	102310	5380	5380	5380	5380	0
233	20240716	170300	102310	5380	5380	5380	5380	0
234	20240716	170200	102310	5380	5380	5380	5380	0
235	20240716	170100	102310	5380	5380	5380	5380	0
236	20240716	170000	102310	5380	5380	5380	5380	0
237	20240716	165900	102310	5380	5380	5380	5380	0
238	20240716	165800	102310	5380	5380	5380	5380	0
239	20240716	165700	102310	5380	5380	5380	5380	0
240	20240716	165600	102310	5380	5380	5380	5380	0
241	20240716	165500	102310	5380	5380	5380	5380	0
242	20240716	165400	102310	5380	5380	5380	5380	2
243	20240716	165300	102310	5380	5380	5380	5380	0
244	20240716	165200	102310	5380	5380	5380	5380	0
245	20240716	165100	102310	5380	5380	5380	5380	0
246	20240716	165000	102310	5380	5380	5380	5380	0
247	20240716	164900	102310	5380	5380	5380	5380	0
248	20240716	164800	102310	5380	5380	5380	5380	0
249	20240716	164700	102310	5380	5380	5380	5380	0
250	20240716	164600	102310	5380	5380	5380	5380	0
251	20240716	164500	102310	5380	5380	5380	5380	0
252	20240716	164400	102310	5380	5380	5380	5380	0
253	20240716	164300	102310	5380	5380	5380	5380	0
254	20240716	164200	102310	5380	5380	5380	5380	0
255	20240716	164100	102310	5380	5380	5380	5380	0
256	20240716	164000	102310	5380	5380	5380	5380	0
257	20240716	163900	102310	5380	5380	5380	5380	0
258	20240716	163800	102310	5380	5380	5380	5380	0
259	20240716	163700	102310	5380	5380	5380	5380	0
260	20240716	163600	102310	5380	5380	5380	5380	0
261	20240716	163500	102310	5380	5380	5380	5380	0
262	20240716	163400	102310	5380	5380	5380	5380	0
263	20240716	163300	102310	5380	5380	5380	5380	0
264	20240716	163200	102310	5380	5380	5380	5380	0
265	20240716	163100	102310	5380	5380	5380	5380	0
266	20240716	163000	102310	5380	5380	5380	5380	0
267	20240716	162900	102310	5380	5380	5380	5380	0
268	20240716	162800	102310	5380	5380	5380	5380	0
269	20240716	162700	102310	5380	5380	5380	5380	0
270	20240716	162600	102310	5380	5380	5380	5380	0
271	20240716	162500	102310	5380	5380	5380	5380	0
272	20240716	162400	102310	5380	5380	5380	5380	2
273	20240716	162300	102310	5380	5380	5380	5380	0
274	20240716	162200	102310	5380	5380	5380	5380	0
275	20240716	162100	102310	5380	5380	5380	5380	0
276	20240716	162000	102310	5380	5380	5380	5380	0
277	20240716	161900	102310	5380	5380	5380	5380	0
278	20240716	161800	102310	5380	5380	5380	5380	0
279	20240716	161700	102310	5380	5380	5380	5380	0
280	20240716	161600	102310	5380	5380	5380	5380	0
281	20240716	161500	102310	5380	5380	5380	5380	0
282	20240716	161400	102310	5380	5380	5380	5380	0
283	20240716	161300	102310	5380	5380	5380	5380	0
284	20240716	161200	102310	5380	5380	5380	5380	0
285	20240716	161100	102310	5380	5380	5380	5380	0
286	20240716	161000	102310	5380	5380	5380	5380	0
287	20240716	160900	102310	5380	5380	5380	5380	0
288	20240716	160800	102310	5380	5380	5380	5380	0
289	20240716	160700	102310	5380	5380	5380	5380	0
290	20240716	160600	102310	5380	5380	5380	5380	0
291	20240716	160500	102310	5380	5380	5380	5380	0
292	20240716	160400	102310	5380	5380	5380	5380	0
293	20240716	160300	102310	5380	5380	5380	5380	0
294	20240716	160200	102310	5380	5380	5380	5380	0
295	20240716	160100	102310	5380	5380	5380	5380	0
296	20240716	160000	102310	5380	5380	5380	5380	0
297	20240716	155900	102310	5380	5380	5380	5380	0
298	20240716	155800	102310	5380	5380	5380	5380	0
299	20240716	155700	102310	5380	5380	5380	5380	0
300	20240716	155600	102310	5380	5380	5380	5380	0
301	20240716	155500	102310	5380	5380	5380	5380	0
302	20240716	155400	102310	5380	5380	5380	5380	2
303	20240716	155300	102310	5380	5380	5380	5380	0
304	20240716	155200	102310	5380	5380	5380	5380	0
305	20240716	155100	102310	5380	5380	5380	5380	0
306	20240716	155000	102310	5380	5380	5380	5380	0
307	20240716	154900	102310	5380	5380	5380	5380	0
308	20240716	154800	102310	5380	5380	5380	5380	0
309	20240716	154700	102310	5380	5380	5380	5380	0
310	20240716	154600	102310	5380	5380	5380	5380	0
311	20240716	154500	102310	5380	5380	5380	5380	0
312	20240716	154400	102310	5380	5380	5380	5380	0
313	20240716	154300	102310	5380	5380	5380	5380	0
314	20240716	154200	102310	5380	5380	5380	5380	0
315	20240716	154100	102310	5380	5380	5380	5380	0
316	20240716	154000	102310	5380	5380	5380	5380	0
317	20240716	153900	102310	5380	5380	5380	5380	0
318	20240716	153800	102310	5380	5380	5380	5380	0
319	20240716	153700	102310	5380	5380	5380	5380	0
320	20240716	153600	102310	5380	5380	5380	5380	0
321	20240716	153500	102310	5380	5380	5380	5380	0
322	20240716	153400	102310	5380	5380	5380	5380	0
323	20240716	153300	102310	5380	5380	5380	5380	0
324	20240716	153200	102310	5380	5380	5380	5380	0
325	20240716	153100	102310	5380	5380	5380	5380	0
326	20240716	153000	102310	5380	5380	5380	5380	0
327	20240716	152900	102310	5380	5380	5380	5380	0
328	20240716	152800	102310	5380	5380	5380	5380	0
329	20240716	152700	102310	5380	5380	5380	5380	0
330	20240716	152600	102310	5380	5380	5380	5380	0
331	20240716	152500	102310	5380	5380	5380	5380	0
332	20240716	152400	102310	5380	5380	5380	5380	0
333	20240716	152300	102310	5380	5380	5380	5380	0
334	20240716	152200	102310	5380	5380	5380	5380	0
335	20240716	152100	102310	5380	5380	5380	5380	0
336	20240716	152000	102310	5380	5380	5380	5380	0
337	20240716	151900	102310	5380	5380	5380	5380	0
338	20240716	151800	102310	5380	5380	5380	5380	0
339	20240716	151700	102310	5380	5380	5380	5380	0
340	20240716	151600	102310	5380	5380	5380	5380	0
341	20240716	151500	102310	5380	5380	5380	5380	0
342	20240716	151400	102310	5380	5380	5380	5380	0
343	20240716	151300	102310	5380	5380	5380	5380	0
344	20240716	151200	102310	5380	5380	5380	5380	0
345	20240716	151100	102310	5380	5380	5380	5380	0
346	20240716	151000	102310	5380	5380	5380	5380	0
347	20240716	150900	102310	5380	5380	5380	5380	0
348	20240716	150800	102310	5380	5380	5380	5380	0
349	20240716	150700	102310	5380	5380	5380	5380	0
350	20240716	150600	102310	5380	5380	5380	5380	0
351	20240716	150500	102310	5380	5380	5380	5380	0
352	20240716	150400	102310	5380	5380	5380	5380	0
353	20240716	150300	102310	5380	5380	5380	5380	0
354	20240716	150200	102310	5380	5380	5380	5380	0
355	20240716	150100	102310	5380	5380	5380	5380	0
356	20240716	150000	102310	5380	5380	5380	5380	0
357	20240716	145900	102310	5380	5380	5380	5380	0
358	20240716	145800	102310	5380	5380	5380	5380	0
359	20240716	145700	102310	5380	5380	5380	5380	0
360	20240716	145600	102310	5380	5380	5380	5380	0
361	20240716	145500	102310	5380	5380	5380	5380	0
362	20240716	145400	102310	5380	5380	5380	5380	2
363	20240716	145300	91550	5370	5370	5370	5370	0
364	20240716	145200	91550	5370	5370	5370	5370	0
365	20240716	145100	91550	5370	5370	5370	5370	0
366	20240716	145000	91550	5370	5370	5370	5370	0
367	20240716	144900	91550	5370	5370	5370	5370	0
368	20240716	144800	91550	5370	5370	5370	5370	0
369	20240716	144700	91550	5370	5370	5370	5370	0
370	20240716	144600	91550	5370	5370	5370	5370	0
371	20240716	144500	91550	5370	5370	5370	5370	2
372	20240716	144400	80810	5380	5380	5380	5380	0
373	20240716	144300	80810	5380	5380	5380	5380	0
374	20240716	144200	80810	5380	5380	5380	5380	0
375	20240716	144100	80810	5380	5380	5380	5380	0
376	20240716	144000	80810	5380	5380	5380	5380	0
377	20240716	143900	80810	5380	5380	5380	5380	0
378	20240716	143800	80810	5380	5380	5380	5380	0
379	20240716	143700	80810	5380	5380	5380	5380	0
380	20240716	143600	80810	5380	5380	5380	5380	0
381	20240716	143500	80810	5380	5380	5380	5380	0
382	20240716	143400	80810	5380	5380	5380	5380	0
383	20240716	143300	80810	5380	5380	5380	5380	0
384	20240716	143200	80810	5380	5380	5380	5380	0
385	20240716	143100	80810	5380	5380	5380	5380	0
386	20240716	143000	80810	5380	5380	5380	5380	0
387	20240716	142900	80810	5380	5380	5380	5380	0
388	20240716	142800	80810	5380	5380	5380	5380	0
389	20240716	142700	80810	5380	5380	5380	5380	0
390	20240716	142600	80810	5380	5380	5380	5380	0
391	20240716	142500	80810	5380	5380	5380	5380	0
392	20240716	142400	80810	5380	5380	5380	5380	0
393	20240716	142300	80810	5380	5380	5380	5380	0
394	20240716	142200	80810	5380	5380	5380	5380	0
395	20240716	142100	80810	5380	5380	5380	5380	0
396	20240716	142000	80810	5380	5380	5380	5380	0
397	20240716	141900	80810	5380	5380	5380	5380	0
398	20240716	141800	80810	5380	5380	5380	5380	0
399	20240716	141700	80810	5380	5380	5380	5380	0
400	20240716	141600	80810	5380	5380	5380	5380	0
401	20240716	141500	80810	5380	5380	5380	5380	0
402	20240716	141400	80810	5380	5380	5380	5380	0
403	20240716	141300	80810	5380	5380	5380	5380	0
404	20240716	141200	80810	5380	5380	5380	5380	0
405	20240716	141100	80810	5380	5380	5380	5380	0
406	20240716	141000	80810	5380	5380	5380	5380	0
407	20240716	140900	80810	5380	5380	5380	5380	0
408	20240716	140800	80810	5380	5380	5380	5380	0
409	20240716	140700	80810	5380	5380	5380	5380	0
410	20240716	140600	80810	5380	5380	5380	5380	0
411	20240716	140500	80810	5380	5380	5380	5380	0
412	20240716	140400	80810	5380	5380	5380	5380	0
413	20240716	140300	80810	5380	5380	5380	5380	0
414	20240716	140200	80810	5380	5380	5380	5380	0
415	20240716	140100	80810	5380	5380	5380	5380	0
416	20240716	140000	80810	5380	5380	5380	5380	0
417	20240716	135900	80810	5380	5380	5380	5380	0
418	20240716	135800	80810	5380	5380	5380	5380	0
419	20240716	135700	80810	5380	5380	5380	5380	0
420	20240716	135600	80810	5380	5380	5380	5380	0
421	20240716	135500	80810	5380	5380	5380	5380	0
422	20240716	135400	80810	5380	5380	5380	5380	0
423	20240716	135300	80810	5380	5380	5380	5380	4
424	20240716	135200	59290	5390	5390	5390	5390	0
425	20240716	135100	59290	5390	5390	5390	5390	0
426	20240716	135000	59290	5390	5390	5390	5390	0
427	20240716	134900	59290	5390	5390	5390	5390	0
428	20240716	134800	59290	5390	5390	5390	5390	0
429	20240716	134700	59290	5390	5390	5390	5390	0
430	20240716	134600	59290	5390	5390	5390	5390	0
431	20240716	134500	59290	5390	5390	5390	5390	0
432	20240716	134400	59290	5390	5390	5390	5390	0
433	20240716	134300	59290	5390	5390	5390	5390	0
434	20240716	134200	59290	5390	5390	5390	5390	0
435	20240716	134100	59290	5390	5390	5390	5390	0
436	20240716	134000	59290	5390	5390	5390	5390	0
437	20240716	133900	59290	5390	5390	5390	5390	0
438	20240716	133800	59290	5390	5390	5390	5390	0
439	20240716	133700	59290	5390	5390	5390	5390	0
440	20240716	133600	59290	5390	5390	5390	5390	0
441	20240716	133500	59290	5390	5390	5390	5390	0
442	20240716	133400	59290	5390	5390	5390	5390	0
443	20240716	133300	59290	5390	5390	5390	5390	0
444	20240716	133200	59290	5390	5390	5390	5390	0
445	20240716	133100	59290	5390	5390	5390	5390	0
446	20240716	133000	59290	5390	5390	5390	5390	0
447	20240716	132900	59290	5390	5390	5390	5390	0
448	20240716	132800	59290	5390	5390	5390	5390	0
449	20240716	132700	59290	5390	5390	5390	5390	0
450	20240716	132600	59290	5390	5390	5390	5390	0
451	20240716	132500	59290	5390	5390	5390	5390	0
452	20240716	132400	59290	5390	5390	5390	5390	0
453	20240716	132300	59290	5390	5390	5390	5390	0
454	20240716	132200	59290	5390	5390	5390	5390	0
455	20240716	132100	59290	5390	5390	5390	5390	0
456	20240716	132000	59290	5390	5390	5390	5390	0
457	20240716	131900	59290	5390	5390	5390	5390	0
458	20240716	131800	59290	5390	5390	5390	5390	0
459	20240716	131700	59290	5390	5390	5390	5390	0
460	20240716	131600	59290	5390	5390	5390	5390	0
461	20240716	131500	59290	5390	5390	5390	5390	0
462	20240716	131400	59290	5390	5390	5390	5390	0
463	20240716	131300	59290	5390	5390	5390	5390	0
464	20240716	131200	59290	5390	5390	5390	5390	0
465	20240716	131100	59290	5390	5390	5390	5390	0
466	20240716	131000	59290	5390	5390	5390	5390	0
467	20240716	130900	59290	5390	5390	5390	5390	0
468	20240716	130800	59290	5390	5390	5390	5390	0
469	20240716	130700	59290	5390	5390	5390	5390	0
470	20240716	130600	59290	5390	5390	5390	5390	0
471	20240716	130500	59290	5390	5390	5390	5390	0
472	20240716	130400	59290	5390	5390	5390	5390	0
473	20240716	130300	59290	5390	5390	5390	5390	0
474	20240716	130200	59290	5390	5390	5390	5390	0
475	20240716	130100	59290	5390	5390	5390	5390	0
476	20240716	130000	59290	5390	5390	5390	5390	0
477	20240716	125900	59290	5390	5390	5390	5390	0
478	20240716	125800	59290	5390	5390	5390	5390	0
479	20240716	125700	59290	5390	5390	5390	5390	0
480	20240716	125600	59290	5390	5390	5390	5390	0
481	20240716	125500	59290	5390	5390	5390	5390	0
482	20240716	125400	59290	5390	5390	5390	5390	0
483	20240716	125300	59290	5390	5390	5390	5390	0
484	20240716	125200	59290	5390	5390	5390	5390	0
485	20240716	125100	59290	5390	5390	5390	5390	0
486	20240716	125000	59290	5390	5390	5390	5390	0
487	20240716	124900	59290	5390	5390	5390	5390	0
488	20240716	124800	59290	5390	5390	5390	5390	0
489	20240716	124700	59290	5390	5390	5390	5390	0
490	20240716	124600	59290	5390	5390	5390	5390	0
491	20240716	124500	59290	5390	5390	5390	5390	0
492	20240716	124400	59290	5390	5390	5390	5390	0
493	20240716	124300	59290	5390	5390	5390	5390	0
494	20240716	124200	59290	5390	5390	5390	5390	0
495	20240716	124100	59290	5390	5390	5390	5390	0
496	20240716	124000	59290	5390	5390	5390	5390	0
497	20240716	123900	59290	5390	5390	5390	5390	0
498	20240716	123800	59290	5390	5390	5390	5390	0
499	20240716	123700	59290	5390	5390	5390	5390	0
500	20240716	123600	59290	5390	5390	5390	5390	0
501	20240716	123500	59290	5390	5390	5390	5390	0
502	20240716	123400	59290	5390	5390	5390	5390	0
503	20240716	123300	59290	5390	5390	5390	5390	0
504	20240716	123200	59290	5390	5390	5390	5390	0
505	20240716	123100	59290	5390	5390	5390	5390	0
506	20240716	123000	59290	5390	5390	5390	5390	0
507	20240716	122900	59290	5390	5390	5390	5390	0
508	20240716	122800	59290	5390	5390	5390	5390	0
509	20240716	122700	59290	5390	5390	5390	5390	0
510	20240716	122600	59290	5390	5390	5390	5390	0
511	20240716	122500	59290	5390	5390	5390	5390	0
512	20240716	122400	59290	5390	5390	5390	5390	0
513	20240716	122300	59290	5390	5390	5390	5390	0
514	20240716	122200	59290	5390	5390	5390	5390	0
515	20240716	122100	59290	5390	5390	5390	5390	0
516	20240716	122000	59290	5390	5390	5390	5390	0
517	20240716	121900	59290	5390	5390	5390	5390	0
518	20240716	121800	59290	5390	5390	5390	5390	0
519	20240716	121700	59290	5390	5390	5390	5390	0
520	20240716	121600	59290	5390	5390	5390	5390	0
521	20240716	121500	59290	5390	5390	5390	5390	0
522	20240716	121400	59290	5390	5390	5390	5390	0
523	20240716	121300	59290	5390	5390	5390	5390	0
524	20240716	121200	59290	5390	5390	5390	5390	0
525	20240716	121100	59290	5390	5390	5390	5390	0
526	20240716	121000	59290	5390	5390	5390	5390	0
527	20240716	120900	59290	5390	5390	5390	5390	0
528	20240716	120800	59290	5390	5390	5390	5390	0
529	20240716	120700	59290	5390	5390	5390	5390	0
530	20240716	120600	59290	5390	5390	5390	5390	0
531	20240716	120500	59290	5390	5390	5390	5390	0
532	20240716	120400	59290	5390	5390	5390	5390	0
533	20240716	120300	59290	5390	5390	5390	5390	0
534	20240716	120200	59290	5390	5390	5390	5390	0
535	20240716	120100	59290	5390	5390	5390	5390	0
536	20240716	120000	59290	5390	5390	5390	5390	0
537	20240716	115900	59290	5390	5390	5390	5390	0
538	20240716	115800	59290	5390	5390	5390	5390	0
539	20240716	115700	59290	5390	5390	5390	5390	0
540	20240716	115600	59290	5390	5390	5390	5390	0
541	20240716	115500	59290	5390	5390	5390	5390	0
542	20240716	115400	59290	5390	5390	5390	5390	0
543	20240716	115300	59290	5390	5390	5390	5390	0
544	20240716	115200	59290	5390	5390	5390	5390	0
545	20240716	115100	59290	5390	5390	5390	5390	0
546	20240716	115000	59290	5390	5390	5390	5390	0
547	20240716	114900	59290	5390	5390	5390	5390	0
548	20240716	114800	59290	5390	5390	5390	5390	0
549	20240716	114700	59290	5390	5390	5390	5390	0
550	20240716	114600	59290	5390	5390	5390	5390	0
551	20240716	114500	59290	5390	5390	5390	5390	0
552	20240716	114400	59290	5390	5390	5390	5390	0
553	20240716	114300	59290	5390	5390	5390	5390	0
554	20240716	114200	59290	5390	5390	5390	5390	0
555	20240716	114100	59290	5390	5390	5390	5390	0
556	20240716	114000	59290	5390	5390	5390	5390	0
557	20240716	113900	59290	5390	5390	5390	5390	0
558	20240716	113800	59290	5390	5390	5390	5390	0
559	20240716	113700	59290	5390	5390	5390	5390	0
560	20240716	113600	59290	5390	5390	5390	5390	0
561	20240716	113500	59290	5390	5390	5390	5390	0
562	20240716	113400	59290	5390	5390	5390	5390	0
563	20240716	113300	59290	5390	5390	5390	5390	0
564	20240716	113200	59290	5390	5390	5390	5390	1
565	20240716	113100	53900	5390	5390	5390	5390	0
566	20240716	113000	53900	5390	5390	5390	5390	0
567	20240716	112900	53900	5390	5390	5390	5390	0
568	20240716	112800	53900	5390	5390	5390	5390	0
569	20240716	112700	53900	5390	5390	5390	5390	0
570	20240716	112600	53900	5390	5390	5390	5390	0
571	20240716	112500	53900	5390	5390	5390	5390	0
572	20240716	112400	53900	5390	5390	5390	5390	0
573	20240716	112300	53900	5390	5390	5390	5390	0
574	20240716	112200	53900	5390	5390	5390	5390	0
575	20240716	112100	53900	5390	5390	5390	5390	0
576	20240716	112000	53900	5390	5390	5390	5390	0
577	20240716	111900	53900	5390	5390	5390	5390	0
578	20240716	111800	53900	5390	5390	5390	5390	0
579	20240716	111700	53900	5390	5390	5390	5390	0
580	20240716	111600	53900	5390	5390	5390	5390	0
581	20240716	111500	53900	5390	5390	5390	5390	0
582	20240716	111400	53900	5390	5390	5390	5390	0
583	20240716	111300	53900	5390	5390	5390	5390	0
584	20240716	111200	53900	5390	5390	5390	5390	0
585	20240716	111100	53900	5390	5390	5390	5390	0
586	20240716	111000	53900	5390	5390	5390	5390	0
587	20240716	110900	53900	5390	5390	5390	5390	0
588	20240716	110800	53900	5390	5390	5390	5390	0
589	20240716	110700	53900	5390	5390	5390	5390	0
590	20240716	110600	53900	5390	5390	5390	5390	0
591	20240716	110500	53900	5390	5390	5390	5390	0
592	20240716	110400	53900	5390	5390	5390	5390	0
593	20240716	110300	53900	5390	5390	5390	5390	0
594	20240716	110200	53900	5390	5390	5390	5390	0
595	20240716	110100	53900	5390	5390	5390	5390	0
596	20240716	110000	53900	5390	5390	5390	5390	0
597	20240716	105900	53900	5390	5390	5390	5390	2
598	20240716	105800	43120	5390	5390	5390	5390	0
599	20240716	105700	43120	5390	5390	5390	5390	5
600	20240716	105600	16170	5390	5390	5390	5390	0
601	20240716	105500	16170	5390	5390	5390	5390	0
602	20240716	105400	16170	5390	5390	5390	5390	0
603	20240716	105300	16170	5390	5390	5390	5390	0
604	20240716	105200	16170	5390	5390	5390	5390	0
605	20240716	105100	16170	5390	5390	5390	5390	0
606	20240716	105000	16170	5390	5390	5390	5390	0
607	20240716	104900	16170	5390	5390	5390	5390	0
608	20240716	104800	16170	5390	5390	5390	5390	0
609	20240716	104700	16170	5390	5390	5390	5390	0
610	20240716	104600	16170	5390	5390	5390	5390	0
611	20240716	104500	16170	5390	5390	5390	5390	0
612	20240716	104400	16170	5390	5390	5390	5390	0
613	20240716	104300	16170	5390	5390	5390	5390	0
614	20240716	104200	16170	5390	5390	5390	5390	0
615	20240716	104100	16170	5390	5390	5390	5390	0
616	20240716	104000	16170	5390	5390	5390	5390	0
617	20240716	103900	16170	5390	5390	5390	5390	0
618	20240716	103800	16170	5390	5390	5390	5390	0
619	20240716	103700	16170	5390	5390	5390	5390	0
620	20240716	103600	16170	5390	5390	5390	5390	0
621	20240716	103500	16170	5390	5390	5390	5390	1
622	20240716	103400	10780	5390	5390	5390	5390	1
623	20240716	103300	5390	5390	5390	5390	5390	0
624	20240716	103200	5390	5390	5390	5390	5390	0
625	20240716	103100	5390	5390	5390	5390	5390	0
626	20240716	103000	5390	5390	5390	5390	5390	0
627	20240716	102900	5390	5390	5390	5390	5390	0
628	20240716	102800	5390	5390	5390	5390	5390	0
629	20240716	102700	5390	5390	5390	5390	5390	0
630	20240716	102600	5390	5390	5390	5390	5390	0
631	20240716	102500	5390	5390	5390	5390	5390	0
632	20240716	102400	5390	5390	5390	5390	5390	0
633	20240716	102300	5390	5390	5390	5390	5390	0
634	20240716	102200	5390	5390	5390	5390	5390	0
635	20240716	102100	5390	5390	5390	5390	5390	0
636	20240716	102000	5390	5390	5390	5390	5390	0
637	20240716	101900	5390	5390	5390	5390	5390	0
638	20240716	101800	5390	5390	5390	5390	5390	0
639	20240716	101700	5390	5390	5390	5390	5390	0
640	20240716	101600	5390	5390	5390	5390	5390	0
641	20240716	101500	5390	5390	5390	5390	5390	0
642	20240716	101400	5390	5390	5390	5390	5390	0
643	20240716	101300	5390	5390	5390	5390	5390	0
644	20240716	101200	5390	5390	5390	5390	5390	0
645	20240716	101100	5390	5390	5390	5390	5390	0
646	20240716	101000	5390	5390	5390	5390	5390	0
647	20240716	100900	5390	5390	5390	5390	5390	0
648	20240716	100800	5390	5390	5390	5390	5390	0
649	20240716	100700	5390	5390	5390	5390	5390	0
650	20240716	100600	5390	5390	5390	5390	5390	0
651	20240716	100500	5390	5390	5390	5390	5390	1
652	20240716	100400	0	5340	5340	5340	5340	0
653	20240716	100300	0	5340	5340	5340	5340	0
654	20240716	100200	0	5340	5340	5340	5340	0
655	20240716	100100	0	5340	5340	5340	5340	0
656	20240716	100000	0	5340	5340	5340	5340	0
657	20240716	095900	0	5340	5340	5340	5340	0
658	20240716	095800	0	5340	5340	5340	5340	0
659	20240716	095700	0	5340	5340	5340	5340	0
660	20240716	095600	0	5340	5340	5340	5340	0
661	20240716	095500	0	5340	5340	5340	5340	0
662	20240716	095400	0	5340	5340	5340	5340	0
663	20240716	095300	0	5340	5340	5340	5340	0
664	20240716	095200	0	5340	5340	5340	5340	0
665	20240716	095100	0	5340	5340	5340	5340	0
666	20240716	095000	0	5340	5340	5340	5340	0
667	20240716	094900	0	5340	5340	5340	5340	0
668	20240716	094800	0	5340	5340	5340	5340	0
669	20240716	094700	0	5340	5340	5340	5340	0
670	20240716	094600	0	5340	5340	5340	5340	0
671	20240716	094500	0	5340	5340	5340	5340	0
672	20240716	094400	0	5340	5340	5340	5340	0
673	20240716	094300	0	5340	5340	5340	5340	0
674	20240716	094200	0	5340	5340	5340	5340	0
675	20240716	094100	0	5340	5340	5340	5340	0
676	20240716	094000	0	5340	5340	5340	5340	0
677	20240716	093900	0	5340	5340	5340	5340	0
678	20240716	093800	0	5340	5340	5340	5340	0
679	20240716	093700	0	5340	5340	5340	5340	0
680	20240716	093600	0	5340	5340	5340	5340	0
681	20240716	093500	0	5340	5340	5340	5340	0
682	20240716	093400	0	5340	5340	5340	5340	0
683	20240716	093300	0	5340	5340	5340	5340	0
684	20240716	093200	0	5340	5340	5340	5340	0
685	20240716	093100	0	5340	5340	5340	5340	0
686	20240716	093000	0	5340	5340	5340	5340	0
687	20240716	092900	0	5340	5340	5340	5340	0
688	20240716	092800	0	5340	5340	5340	5340	0
689	20240716	092700	0	5340	5340	5340	5340	0
690	20240716	092600	0	5340	5340	5340	5340	0
691	20240716	092500	0	5340	5340	5340	5340	0
692	20240716	092400	0	5340	5340	5340	5340	0
693	20240716	092300	0	5340	5340	5340	5340	0
694	20240716	092200	0	5340	5340	5340	5340	0
695	20240716	092100	0	5340	5340	5340	5340	0
696	20240716	092000	0	5340	5340	5340	5340	0
697	20240716	091900	0	5340	5340	5340	5340	0
698	20240716	091800	0	5340	5340	5340	5340	0
699	20240716	091700	0	5340	5340	5340	5340	0
700	20240716	091600	0	5340	5340	5340	5340	0
701	20240716	091500	0	5340	5340	5340	5340	0
702	20240716	091400	0	5340	5340	5340	5340	0
703	20240716	091300	0	5340	5340	5340	5340	0
704	20240716	091200	0	5340	5340	5340	5340	0
705	20240716	091100	0	5340	5340	5340	5340	0
706	20240716	091000	0	5340	5340	5340	5340	0
707	20240716	090900	0	5340	5340	5340	5340	0
708	20240716	090800	0	5340	5340	5340	5340	0
709	20240716	090700	0	5340	5340	5340	5340	0
710	20240716	090600	0	5340	5340	5340	5340	0
711	20240716	090500	0	5340	5340	5340	5340	0
712	20240716	090400	0	5340	5340	5340	5340	0
713	20240716	090300	0	5340	5340	5340	5340	0
714	20240716	090200	0	5340	5340	5340	5340	0
715	20240716	090100	0	5340	5340	5340	5340	0
716	20240716	090000	0	5340	5340	5340	5340	0