KissMeData/283100/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211200	9390796	617	617	617	617	158
3	20240705	211100	9390796	617	617	617	617	0
4	20240705	211000	9390796	617	617	617	617	0
5	20240705	210900	9390796	617	617	617	617	0
6	20240705	210800	9390796	617	617	617	617	0
7	20240705	210700	9390796	617	617	617	617	0
8	20240705	210600	9390796	617	617	617	617	0
9	20240705	210500	9390796	617	617	617	617	0
10	20240705	210400	9390796	617	617	617	617	0
11	20240705	210300	9390796	617	617	617	617	0
12	20240705	210200	9390796	617	617	617	617	0
13	20240705	210100	9390796	617	617	617	617	0
14	20240705	210000	9390796	617	617	617	617	0
15	20240705	205900	9390796	617	617	617	617	0
16	20240705	205800	9390796	617	617	617	617	0
17	20240705	205700	9390796	617	617	617	617	0
18	20240705	205600	9390796	617	617	617	617	0
19	20240705	205500	9390796	617	617	617	617	0
20	20240705	205400	9390796	617	617	617	617	0
21	20240705	205300	9390796	617	617	617	617	0
22	20240705	205200	9390796	617	617	617	617	0
23	20240705	205100	9390796	617	617	617	617	0
24	20240705	205000	9390796	617	617	617	617	0
25	20240705	204900	9390796	617	617	617	617	0
26	20240705	204800	9390796	617	617	617	617	0
27	20240705	204700	9390796	617	617	617	617	0
28	20240705	204600	9390796	617	617	617	617	0
29	20240705	204500	9390796	617	617	617	617	0
30	20240705	204400	9390796	617	617	617	617	0
31	20240705	204300	9390796	617	617	617	617	0
32	20240705	204200	9390796	617	617	617	617	158
33	20240705	204100	9390796	617	617	617	617	0
34	20240705	204000	9390796	617	617	617	617	0
35	20240705	203900	9390796	617	617	617	617	0
36	20240705	203800	9390796	617	617	617	617	0
37	20240705	203700	9390796	617	617	617	617	0
38	20240705	203600	9390796	617	617	617	617	0
39	20240705	203500	9390796	617	617	617	617	0
40	20240705	203400	9390796	617	617	617	617	0
41	20240705	203300	9390796	617	617	617	617	0
42	20240705	203200	9390796	617	617	617	617	0
43	20240705	203100	9390796	617	617	617	617	0
44	20240705	203000	9390796	617	617	617	617	0
45	20240705	202900	9390796	617	617	617	617	0
46	20240705	202800	9390796	617	617	617	617	0
47	20240705	202700	9390796	617	617	617	617	0
48	20240705	202600	9390796	617	617	617	617	0
49	20240705	202500	9390796	617	617	617	617	0
50	20240705	202400	9390796	617	617	617	617	0
51	20240705	202300	9390796	617	617	617	617	0
52	20240705	202200	9390796	617	617	617	617	0
53	20240705	202100	9390796	617	617	617	617	0
54	20240705	202000	9390796	617	617	617	617	0
55	20240705	201900	9390796	617	617	617	617	0
56	20240705	201800	9390796	617	617	617	617	0
57	20240705	201700	9390796	617	617	617	617	0
58	20240705	201600	9390796	617	617	617	617	0
59	20240705	201500	9390796	617	617	617	617	0
60	20240705	201400	9390796	617	617	617	617	0
61	20240705	201300	9390796	617	617	617	617	0
62	20240705	201200	9390796	617	617	617	617	158
63	20240705	201100	9390796	617	617	617	617	0
64	20240705	201000	9390796	617	617	617	617	0
65	20240705	200900	9390796	617	617	617	617	0
66	20240705	200800	9390796	617	617	617	617	0
67	20240705	200700	9390796	617	617	617	617	0
68	20240705	200600	9390796	617	617	617	617	0
69	20240705	200500	9390796	617	617	617	617	0
70	20240705	200400	9390796	617	617	617	617	0
71	20240705	200300	9390796	617	617	617	617	0
72	20240705	200200	9390796	617	617	617	617	0
73	20240705	200100	9390796	617	617	617	617	0
74	20240705	200000	9390796	617	617	617	617	0
75	20240705	195900	9390796	617	617	617	617	0
76	20240705	195800	9390796	617	617	617	617	0
77	20240705	195700	9390796	617	617	617	617	0
78	20240705	195600	9390796	617	617	617	617	0
79	20240705	195500	9390796	617	617	617	617	0
80	20240705	195400	9390796	617	617	617	617	0
81	20240705	195300	9390796	617	617	617	617	0
82	20240705	195200	9390796	617	617	617	617	0
83	20240705	195100	9390796	617	617	617	617	0
84	20240705	195000	9390796	617	617	617	617	0
85	20240705	194900	9390796	617	617	617	617	0
86	20240705	194800	9390796	617	617	617	617	0
87	20240705	194700	9390796	617	617	617	617	0
88	20240705	194600	9390796	617	617	617	617	0
89	20240705	194500	9390796	617	617	617	617	0
90	20240705	194400	9390796	617	617	617	617	0
91	20240705	194300	9390796	617	617	617	617	0
92	20240705	194200	9390796	617	617	617	617	158
93	20240705	194100	9390796	617	617	617	617	0
94	20240705	194000	9390796	617	617	617	617	0
95	20240705	193900	9390796	617	617	617	617	0
96	20240705	193800	9390796	617	617	617	617	0
97	20240705	193700	9390796	617	617	617	617	0
98	20240705	193600	9390796	617	617	617	617	0
99	20240705	193500	9390796	617	617	617	617	0
100	20240705	193400	9390796	617	617	617	617	0
101	20240705	193300	9390796	617	617	617	617	0
102	20240705	193200	9390796	617	617	617	617	0
103	20240705	193100	9390796	617	617	617	617	0
104	20240705	193000	9390796	617	617	617	617	0
105	20240705	192900	9390796	617	617	617	617	0
106	20240705	192800	9390796	617	617	617	617	0
107	20240705	192700	9390796	617	617	617	617	0
108	20240705	192600	9390796	617	617	617	617	0
109	20240705	192500	9390796	617	617	617	617	0
110	20240705	192400	9390796	617	617	617	617	0
111	20240705	192300	9390796	617	617	617	617	0
112	20240705	192200	9390796	617	617	617	617	0
113	20240705	192100	9390796	617	617	617	617	0
114	20240705	192000	9390796	617	617	617	617	0
115	20240705	191900	9390796	617	617	617	617	0
116	20240705	191800	9390796	617	617	617	617	0
117	20240705	191700	9390796	617	617	617	617	0
118	20240705	191600	9390796	617	617	617	617	0
119	20240705	191500	9390796	617	617	617	617	0
120	20240705	191400	9390796	617	617	617	617	0
121	20240705	191300	9390796	617	617	617	617	0
122	20240705	191200	9390796	617	617	617	617	158
123	20240705	191100	9390796	617	617	617	617	0
124	20240705	191000	9390796	617	617	617	617	0
125	20240705	190900	9390796	617	617	617	617	0
126	20240705	190800	9390796	617	617	617	617	0
127	20240705	190700	9390796	617	617	617	617	0
128	20240705	190600	9390796	617	617	617	617	0
129	20240705	190500	9390796	617	617	617	617	0
130	20240705	190400	9390796	617	617	617	617	0
131	20240705	190300	9390796	617	617	617	617	0
132	20240705	190200	9390796	617	617	617	617	0
133	20240705	190100	9390796	617	617	617	617	0
134	20240705	190000	9390796	617	617	617	617	0
135	20240705	185900	9390796	617	617	617	617	0
136	20240705	185800	9390796	617	617	617	617	0
137	20240705	185700	9390796	617	617	617	617	0
138	20240705	185600	9390796	617	617	617	617	0
139	20240705	185500	9390796	617	617	617	617	0
140	20240705	185400	9390796	617	617	617	617	0
141	20240705	185300	9390796	617	617	617	617	0
142	20240705	185200	9390796	617	617	617	617	0
143	20240705	185100	9390796	617	617	617	617	0
144	20240705	185000	9390796	617	617	617	617	0
145	20240705	184900	9390796	617	617	617	617	0
146	20240705	184800	9390796	617	617	617	617	0
147	20240705	184700	9390796	617	617	617	617	0
148	20240705	184600	9390796	617	617	617	617	0
149	20240705	184500	9390796	617	617	617	617	0
150	20240705	184400	9390796	617	617	617	617	0
151	20240705	184300	9390796	617	617	617	617	0
152	20240705	184200	9390796	617	617	617	617	158
153	20240705	184100	9390796	617	617	617	617	0
154	20240705	184000	9390796	617	617	617	617	0
155	20240705	183900	9390796	617	617	617	617	0
156	20240705	183800	9390796	617	617	617	617	0
157	20240705	183700	9390796	617	617	617	617	0
158	20240705	183600	9390796	617	617	617	617	0
159	20240705	183500	9390796	617	617	617	617	0
160	20240705	183400	9390796	617	617	617	617	0
161	20240705	183300	9390796	617	617	617	617	0
162	20240705	183200	9390796	617	617	617	617	0
163	20240705	183100	9390796	617	617	617	617	0
164	20240705	183000	9390796	617	617	617	617	0
165	20240705	182900	9390796	617	617	617	617	0
166	20240705	182800	9390796	617	617	617	617	0
167	20240705	182700	9390796	617	617	617	617	0
168	20240705	182600	9390796	617	617	617	617	0
169	20240705	182500	9390796	617	617	617	617	0
170	20240705	182400	9390796	617	617	617	617	0
171	20240705	182300	9390796	617	617	617	617	0
172	20240705	182200	9390796	617	617	617	617	0
173	20240705	182100	9390796	617	617	617	617	0
174	20240705	182000	9390796	617	617	617	617	0
175	20240705	181900	9390796	617	617	617	617	0
176	20240705	181800	9390796	617	617	617	617	0
177	20240705	181700	9390796	617	617	617	617	0
178	20240705	181600	9390796	617	617	617	617	0
179	20240705	181500	9390796	617	617	617	617	0
180	20240705	181400	9390796	617	617	617	617	0
181	20240705	181300	9390796	617	617	617	617	0
182	20240705	181200	9390796	617	617	617	617	158
183	20240705	181100	9390796	617	617	617	617	0
184	20240705	181000	9390796	617	617	617	617	0
185	20240705	180900	9390796	617	617	617	617	0
186	20240705	180800	9390796	617	617	617	617	0
187	20240705	180700	9390796	617	617	617	617	0
188	20240705	180600	9390796	617	617	617	617	0
189	20240705	180500	9390796	617	617	617	617	0
190	20240705	180400	9390796	617	617	617	617	0
191	20240705	180300	9390796	617	617	617	617	0
192	20240705	180200	9390796	617	617	617	617	0
193	20240705	180100	9390796	617	617	617	617	0
194	20240705	180000	9390796	617	617	617	617	0
195	20240705	175900	9390796	617	617	617	617	0
196	20240705	175800	9390796	617	617	617	617	0
197	20240705	175700	9390796	617	617	617	617	0
198	20240705	175600	9390796	617	617	617	617	0
199	20240705	175500	9390796	617	617	617	617	0
200	20240705	175400	9390796	617	617	617	617	0
201	20240705	175300	9390796	617	617	617	617	0
202	20240705	175200	9390796	617	617	617	617	0
203	20240705	175100	9390796	617	617	617	617	0
204	20240705	175000	9390796	617	617	617	617	0
205	20240705	174900	9390796	617	617	617	617	0
206	20240705	174800	9390796	617	617	617	617	0
207	20240705	174700	9390796	617	617	617	617	0
208	20240705	174600	9390796	617	617	617	617	0
209	20240705	174500	9390796	617	617	617	617	0
210	20240705	174400	9390796	617	617	617	617	0
211	20240705	174300	9390796	617	617	617	617	0
212	20240705	174200	9390796	617	617	617	617	158
213	20240705	174100	9390796	617	617	617	617	0
214	20240705	174000	9390796	617	617	617	617	0
215	20240705	173900	9390796	617	617	617	617	0
216	20240705	173800	9390796	617	617	617	617	0
217	20240705	173700	9390796	617	617	617	617	0
218	20240705	173600	9390796	617	617	617	617	0
219	20240705	173500	9390796	617	617	617	617	0
220	20240705	173400	9390796	617	617	617	617	0
221	20240705	173300	9390796	617	617	617	617	0
222	20240705	173200	9390796	617	617	617	617	0
223	20240705	173100	9390796	617	617	617	617	0
224	20240705	173000	9390796	617	617	617	617	0
225	20240705	172900	9390796	617	617	617	617	0
226	20240705	172800	9390796	617	617	617	617	0
227	20240705	172700	9390796	617	617	617	617	0
228	20240705	172600	9390796	617	617	617	617	0
229	20240705	172500	9390796	617	617	617	617	0
230	20240705	172400	9390796	617	617	617	617	0
231	20240705	172300	9390796	617	617	617	617	0
232	20240705	172200	9390796	617	617	617	617	0
233	20240705	172100	9390796	617	617	617	617	0
234	20240705	172000	9390796	617	617	617	617	0
235	20240705	171900	9390796	617	617	617	617	0
236	20240705	171800	9390796	617	617	617	617	0
237	20240705	171700	9390796	617	617	617	617	0
238	20240705	171600	9390796	617	617	617	617	0
239	20240705	171500	9390796	617	617	617	617	0
240	20240705	171400	9390796	617	617	617	617	0
241	20240705	171300	9390796	617	617	617	617	0
242	20240705	171200	9390796	617	617	617	617	158
243	20240705	171100	9390796	617	617	617	617	0
244	20240705	171000	9390796	617	617	617	617	0
245	20240705	170900	9390796	617	617	617	617	0
246	20240705	170800	9390796	617	617	617	617	0
247	20240705	170700	9390796	617	617	617	617	0
248	20240705	170600	9390796	617	617	617	617	0
249	20240705	170500	9390796	617	617	617	617	0
250	20240705	170400	9390796	617	617	617	617	0
251	20240705	170300	9390796	617	617	617	617	0
252	20240705	170200	9390796	617	617	617	617	0
253	20240705	170100	9390796	617	617	617	617	0
254	20240705	170000	9390796	617	617	617	617	0
255	20240705	165900	9390796	617	617	617	617	0
256	20240705	165800	9390796	617	617	617	617	0
257	20240705	165700	9390796	617	617	617	617	0
258	20240705	165600	9390796	617	617	617	617	0
259	20240705	165500	9390796	617	617	617	617	0
260	20240705	165400	9390796	617	617	617	617	0
261	20240705	165300	9390796	617	617	617	617	0
262	20240705	165200	9390796	617	617	617	617	0
263	20240705	165100	9390796	617	617	617	617	0
264	20240705	165000	9390796	617	617	617	617	0
265	20240705	164900	9390796	617	617	617	617	0
266	20240705	164800	9390796	617	617	617	617	0
267	20240705	164700	9390796	617	617	617	617	0
268	20240705	164600	9390796	617	617	617	617	0
269	20240705	164500	9390796	617	617	617	617	0
270	20240705	164400	9390796	617	617	617	617	0
271	20240705	164300	9390796	617	617	617	617	0
272	20240705	164200	9390796	617	617	617	617	158
273	20240705	164100	9390796	617	617	617	617	0
274	20240705	164000	9390796	617	617	617	617	0
275	20240705	163900	9390796	617	617	617	617	0
276	20240705	163800	9390796	617	617	617	617	0
277	20240705	163700	9390796	617	617	617	617	0
278	20240705	163600	9390796	617	617	617	617	0
279	20240705	163500	9390796	617	617	617	617	0
280	20240705	163400	9390796	617	617	617	617	0
281	20240705	163300	9390796	617	617	617	617	0
282	20240705	163200	9390796	617	617	617	617	0
283	20240705	163100	9390796	617	617	617	617	0
284	20240705	163000	9390796	617	617	617	617	0
285	20240705	162900	9390796	617	617	617	617	0
286	20240705	162800	9390796	617	617	617	617	0
287	20240705	162700	9390796	617	617	617	617	0
288	20240705	162600	9390796	617	617	617	617	0
289	20240705	162500	9390796	617	617	617	617	0
290	20240705	162400	9390796	617	617	617	617	0
291	20240705	162300	9390796	617	617	617	617	0
292	20240705	162200	9390796	617	617	617	617	0
293	20240705	162100	9390796	617	617	617	617	0
294	20240705	162000	9390796	617	617	617	617	0
295	20240705	161900	9390796	617	617	617	617	0
296	20240705	161800	9390796	617	617	617	617	0
297	20240705	161700	9390796	617	617	617	617	0
298	20240705	161600	9390796	617	617	617	617	0
299	20240705	161500	9390796	617	617	617	617	0
300	20240705	161400	9390796	617	617	617	617	0
301	20240705	161300	9390796	617	617	617	617	0
302	20240705	161200	9390796	617	617	617	617	158
303	20240705	161100	9390796	617	617	617	617	0
304	20240705	161000	9390796	617	617	617	617	0
305	20240705	160900	9390796	617	617	617	617	0
306	20240705	160800	9390796	617	617	617	617	0
307	20240705	160700	9390796	617	617	617	617	0
308	20240705	160600	9390796	617	617	617	617	0
309	20240705	160500	9390796	617	617	617	617	0
310	20240705	160400	9390796	617	617	617	617	0
311	20240705	160300	9390796	617	617	617	617	0
312	20240705	160200	9390796	617	617	617	617	0
313	20240705	160100	9390796	617	617	617	617	0
314	20240705	160000	9390796	617	617	617	617	0
315	20240705	155900	9390796	617	617	617	617	0
316	20240705	155800	9390796	617	617	617	617	0
317	20240705	155700	9390796	617	617	617	617	0
318	20240705	155600	9390796	617	617	617	617	0
319	20240705	155500	9390796	617	617	617	617	0
320	20240705	155400	9390796	617	617	617	617	0
321	20240705	155300	9390796	617	617	617	617	0
322	20240705	155200	9390796	617	617	617	617	0
323	20240705	155100	9390796	617	617	617	617	0
324	20240705	155000	9390796	617	617	617	617	0
325	20240705	154900	9390796	617	617	617	617	0
326	20240705	154800	9390796	617	617	617	617	0
327	20240705	154700	9390796	617	617	617	617	0
328	20240705	154600	9390796	617	617	617	617	0
329	20240705	154500	9390796	617	617	617	617	0
330	20240705	154400	9390796	617	617	617	617	0
331	20240705	154300	9390796	617	617	617	617	0
332	20240705	154200	9390796	617	617	617	617	158
333	20240705	154100	9390796	617	617	617	617	0
334	20240705	154000	9390796	617	617	617	617	0
335	20240705	153900	9390796	617	617	617	617	0
336	20240705	153800	9390796	617	617	617	617	0
337	20240705	153700	9390796	617	617	617	617	0
338	20240705	153600	9390796	617	617	617	617	0
339	20240705	153500	9390796	617	617	617	617	0
340	20240705	153400	9390796	617	617	617	617	0
341	20240705	153300	9390796	617	617	617	617	0
342	20240705	153200	9390796	617	617	617	617	0
343	20240705	153100	9390796	617	617	617	617	0
344	20240705	153000	9390796	617	617	617	617	0
345	20240705	152900	9390796	617	617	617	617	0
346	20240705	152800	9390796	617	617	617	617	0
347	20240705	152700	9390796	617	617	617	617	0
348	20240705	152600	9390796	617	617	617	617	0
349	20240705	152500	9390796	617	617	617	617	0
350	20240705	152400	9390796	617	617	617	617	0
351	20240705	152300	9390796	617	617	617	617	0
352	20240705	152200	9390796	617	617	617	617	0
353	20240705	152100	9390796	617	617	617	617	0
354	20240705	152000	9390796	617	617	617	617	0
355	20240705	151900	9390796	617	617	617	617	0
356	20240705	151800	9390796	617	617	617	617	0
357	20240705	151700	9390796	617	617	617	617	0
358	20240705	151600	9390796	617	617	617	617	0
359	20240705	151500	9390796	617	617	617	617	0
360	20240705	151400	9390796	617	617	617	617	0
361	20240705	151300	9390796	617	617	617	617	0
362	20240705	151200	9390796	617	617	617	617	0
363	20240705	151100	9390796	617	617	617	617	0
364	20240705	151000	9390796	617	617	617	617	0
365	20240705	150900	9390796	617	617	617	617	0
366	20240705	150800	9390796	617	617	617	617	0
367	20240705	150700	9390796	617	617	617	617	0
368	20240705	150600	9390796	617	617	617	617	0
369	20240705	150500	9390796	617	617	617	617	0
370	20240705	150400	9390796	617	617	617	617	0
371	20240705	150300	9390796	617	617	617	617	0
372	20240705	150200	9390796	617	617	617	617	0
373	20240705	150100	9390796	617	617	617	617	0
374	20240705	150000	9390796	617	617	617	617	0
375	20240705	145900	9390796	617	617	617	617	0
376	20240705	145800	9390796	617	617	617	617	0
377	20240705	145700	9390796	617	617	617	617	0
378	20240705	145600	9390796	617	617	617	617	0
379	20240705	145500	9390796	617	617	617	617	0
380	20240705	145400	9390796	617	617	617	617	0
381	20240705	145300	9390796	617	617	617	617	0
382	20240705	145200	9390796	617	617	617	617	0
383	20240705	145100	9390796	617	617	617	617	0
384	20240705	145000	9390796	617	617	617	617	0
385	20240705	144900	9390796	617	617	617	617	0
386	20240705	144800	9390796	617	617	617	617	0
387	20240705	144700	9390796	617	617	617	617	0
388	20240705	144600	9390796	617	617	617	617	0
389	20240705	144500	9390796	617	617	617	617	0
390	20240705	144400	9390796	617	617	617	617	0
391	20240705	144300	9390796	617	617	617	617	0
392	20240705	144200	9390796	617	617	617	617	0
393	20240705	144100	9390796	617	617	617	617	0
394	20240705	144000	9390796	617	617	617	617	0
395	20240705	143900	9390796	617	617	617	617	0
396	20240705	143800	9390796	617	617	617	617	0
397	20240705	143700	9390796	617	617	617	617	0
398	20240705	143600	9390796	617	617	617	617	0
399	20240705	143500	9390796	617	617	617	617	0
400	20240705	143400	9390796	617	617	617	617	0
401	20240705	143300	9390796	617	617	617	617	0
402	20240705	143200	9390796	617	617	617	617	0
403	20240705	143100	9390796	617	617	617	617	0
404	20240705	143000	9390796	617	617	617	617	0
405	20240705	142900	9390796	617	617	617	617	0
406	20240705	142800	9390796	617	617	617	617	0
407	20240705	142700	9390796	617	617	617	617	0
408	20240705	142600	9390796	617	617	617	617	0
409	20240705	142500	9390796	617	617	617	617	0
410	20240705	142400	9390796	617	617	617	617	0
411	20240705	142300	9390796	617	617	617	617	0
412	20240705	142200	9390796	617	617	617	617	0
413	20240705	142100	9390796	617	617	617	617	0
414	20240705	142000	9390796	617	617	617	617	0
415	20240705	141900	9390796	617	617	617	617	0
416	20240705	141800	9390796	617	617	617	617	0
417	20240705	141700	9390796	617	617	617	617	0
418	20240705	141600	9390796	617	617	617	617	0
419	20240705	141500	9390796	617	617	617	617	0
420	20240705	141400	9390796	617	617	617	617	0
421	20240705	141300	9390796	617	617	617	617	0
422	20240705	141200	9390796	617	617	617	617	0
423	20240705	141100	9390796	617	617	617	617	0
424	20240705	141000	9390796	617	617	617	617	0
425	20240705	140900	9390796	617	617	617	617	0
426	20240705	140800	9390796	617	617	617	617	0
427	20240705	140700	9390796	617	617	617	617	0
428	20240705	140600	9390796	617	617	617	617	0
429	20240705	140500	9390796	617	617	617	617	0
430	20240705	140400	9390796	617	617	617	617	0
431	20240705	140300	9390796	617	617	617	617	0
432	20240705	140200	9390796	617	617	617	617	0
433	20240705	140100	9390796	617	617	617	617	0
434	20240705	140000	9390796	617	617	617	617	0
435	20240705	135900	9390796	617	617	617	617	0
436	20240705	135800	9390796	617	617	617	617	0
437	20240705	135700	9390796	617	617	617	617	0
438	20240705	135600	9390796	617	617	617	617	0
439	20240705	135500	9390796	617	617	617	617	0
440	20240705	135400	9390796	617	617	617	617	0
441	20240705	135300	9390796	617	617	617	617	0
442	20240705	135200	9390796	617	617	617	617	0
443	20240705	135100	9390796	617	617	617	617	0
444	20240705	135000	9390796	617	617	617	617	0
445	20240705	134900	9390796	617	617	617	617	0
446	20240705	134800	9390796	617	617	617	617	0
447	20240705	134700	9390796	617	617	617	617	0
448	20240705	134600	9390796	617	617	617	617	0
449	20240705	134500	9390796	617	617	617	617	0
450	20240705	134400	9390796	617	617	617	617	0
451	20240705	134300	9390796	617	617	617	617	0
452	20240705	134200	9390796	617	617	617	617	0
453	20240705	134100	9390796	617	617	617	617	0
454	20240705	134000	9390796	617	617	617	617	0
455	20240705	133900	9390796	617	617	617	617	0
456	20240705	133800	9390796	617	617	617	617	0
457	20240705	133700	9390796	617	617	617	617	0
458	20240705	133600	9390796	617	617	617	617	0
459	20240705	133500	9390796	617	617	617	617	0
460	20240705	133400	9390796	617	617	617	617	0
461	20240705	133300	9390796	617	617	617	617	0
462	20240705	133200	9390796	617	617	617	617	0
463	20240705	133100	9390796	617	617	617	617	0
464	20240705	133000	9390796	617	617	617	617	0
465	20240705	132900	9390796	617	617	617	617	0
466	20240705	132800	9390796	617	617	617	617	0
467	20240705	132700	9390796	617	617	617	617	0
468	20240705	132600	9390796	617	617	617	617	0
469	20240705	132500	9390796	617	617	617	617	0
470	20240705	132400	9390796	617	617	617	617	0
471	20240705	132300	9390796	617	617	617	617	0
472	20240705	132200	9390796	617	617	617	617	0
473	20240705	132100	9390796	617	617	617	617	0
474	20240705	132000	9390796	617	617	617	617	0
475	20240705	131900	9390796	617	617	617	617	0
476	20240705	131800	9390796	617	617	617	617	0
477	20240705	131700	9390796	617	617	617	617	0
478	20240705	131600	9390796	617	617	617	617	0
479	20240705	131500	9390796	617	617	617	617	0
480	20240705	131400	9390796	617	617	617	617	0
481	20240705	131300	9390796	617	617	617	617	0
482	20240705	131200	9390796	617	617	617	617	0
483	20240705	131100	9390796	617	617	617	617	0
484	20240705	131000	9390796	617	617	617	617	0
485	20240705	130900	9390796	617	617	617	617	0
486	20240705	130800	9390796	617	617	617	617	0
487	20240705	130700	9390796	617	617	617	617	0
488	20240705	130600	9390796	617	617	617	617	0
489	20240705	130500	9390796	617	617	617	617	0
490	20240705	130400	9390796	617	617	617	617	0
491	20240705	130300	9390796	617	617	617	617	0
492	20240705	130200	9390796	617	617	617	617	0
493	20240705	130100	9390796	617	617	617	617	0
494	20240705	130000	9390796	617	617	617	617	0
495	20240705	125900	9390796	617	617	617	617	0
496	20240705	125800	9390796	617	617	617	617	0
497	20240705	125700	9390796	617	617	617	617	0
498	20240705	125600	9390796	617	617	617	617	0
499	20240705	125500	9390796	617	617	617	617	0
500	20240705	125400	9390796	617	617	617	617	0
501	20240705	125300	9390796	617	617	617	617	0
502	20240705	125200	9390796	617	617	617	617	0
503	20240705	125100	9390796	617	617	617	617	0
504	20240705	125000	9390796	617	617	617	617	0
505	20240705	124900	9390796	617	617	617	617	0
506	20240705	124800	9390796	617	617	617	617	0
507	20240705	124700	9390796	617	617	617	617	0
508	20240705	124600	9390796	617	617	617	617	0
509	20240705	124500	9390796	617	617	617	617	0
510	20240705	124400	9390796	617	617	617	617	0
511	20240705	124300	9390796	617	617	617	617	0
512	20240705	124200	9390796	617	617	617	617	0
513	20240705	124100	9390796	617	617	617	617	0
514	20240705	124000	9390796	617	617	617	617	0
515	20240705	123900	9390796	617	617	617	617	0
516	20240705	123800	9390796	617	617	617	617	0
517	20240705	123700	9390796	617	617	617	617	0
518	20240705	123600	9390796	617	617	617	617	0
519	20240705	123500	9390796	617	617	617	617	0
520	20240705	123400	9390796	617	617	617	617	0
521	20240705	123300	9390796	617	617	617	617	0
522	20240705	123200	9390796	617	617	617	617	0
523	20240705	123100	9390796	617	617	617	617	0
524	20240705	123000	9390796	617	617	617	617	0
525	20240705	122900	9390796	617	617	617	617	0
526	20240705	122800	9390796	617	617	617	617	0
527	20240705	122700	9390796	617	617	617	617	0
528	20240705	122600	9390796	617	617	617	617	0
529	20240705	122500	9390796	617	617	617	617	0
530	20240705	122400	9390796	617	617	617	617	0
531	20240705	122300	9390796	617	617	617	617	0
532	20240705	122200	9390796	617	617	617	617	0
533	20240705	122100	9390796	617	617	617	617	0
534	20240705	122000	9390796	617	617	617	617	0
535	20240705	121900	9390796	617	617	617	617	0
536	20240705	121800	9390796	617	617	617	617	0
537	20240705	121700	9390796	617	617	617	617	0
538	20240705	121600	9390796	617	617	617	617	0
539	20240705	121500	9390796	617	617	617	617	0
540	20240705	121400	9390796	617	617	617	617	0
541	20240705	121300	9390796	617	617	617	617	0
542	20240705	121200	9390796	617	617	617	617	0
543	20240705	121100	9390796	617	617	617	617	0
544	20240705	121000	9390796	617	617	617	617	0
545	20240705	120900	9390796	617	617	617	617	0
546	20240705	120800	9390796	617	617	617	617	0
547	20240705	120700	9390796	617	617	617	617	0
548	20240705	120600	9390796	617	617	617	617	0
549	20240705	120500	9390796	617	617	617	617	0
550	20240705	120400	9390796	617	617	617	617	0
551	20240705	120300	9390796	617	617	617	617	0
552	20240705	120200	9390796	617	617	617	617	0
553	20240705	120100	9390796	617	617	617	617	0
554	20240705	120000	9390796	617	617	617	617	0
555	20240705	115900	9390796	617	617	617	617	0
556	20240705	115800	9390796	617	617	617	617	0
557	20240705	115700	9390796	617	617	617	617	0
558	20240705	115600	9390796	617	617	617	617	0
559	20240705	115500	9390796	617	617	617	617	0
560	20240705	115400	9390796	617	617	617	617	0
561	20240705	115300	9390796	617	617	617	617	0
562	20240705	115200	9390796	617	617	617	617	0
563	20240705	115100	9390796	617	617	617	617	0
564	20240705	115000	9390796	617	617	617	617	0
565	20240705	114900	9390796	617	617	617	617	0
566	20240705	114800	9390796	617	617	617	617	0
567	20240705	114700	9390796	617	617	617	617	0
568	20240705	114600	9390796	617	617	617	617	0
569	20240705	114500	9390796	617	617	617	617	0
570	20240705	114400	9390796	617	617	617	617	0
571	20240705	114300	9390796	617	617	617	617	0
572	20240705	114200	9390796	617	617	617	617	0
573	20240705	114100	9390796	617	617	617	617	0
574	20240705	114000	9390796	617	617	617	617	0
575	20240705	113900	9390796	617	617	617	617	0
576	20240705	113800	9390796	617	617	617	617	0
577	20240705	113700	9390796	617	617	617	617	0
578	20240705	113600	9390796	617	617	617	617	0
579	20240705	113500	9390796	617	617	617	617	0
580	20240705	113400	9390796	617	617	617	617	0
581	20240705	113300	9390796	617	617	617	617	0
582	20240705	113200	9390796	617	617	617	617	0
583	20240705	113100	9390796	617	617	617	617	0
584	20240705	113000	9390796	617	617	617	617	0
585	20240705	112900	9390796	617	617	617	617	0
586	20240705	112800	9390796	617	617	617	617	0
587	20240705	112700	9390796	617	617	617	617	0
588	20240705	112600	9390796	617	617	617	617	0
589	20240705	112500	9390796	617	617	617	617	0
590	20240705	112400	9390796	617	617	617	617	0
591	20240705	112300	9390796	617	617	617	617	0
592	20240705	112200	9390796	617	617	617	617	0
593	20240705	112100	9390796	617	617	617	617	0
594	20240705	112000	9390796	617	617	617	617	0
595	20240705	111900	9390796	617	617	617	617	0
596	20240705	111800	9390796	617	617	617	617	0
597	20240705	111700	9390796	617	617	617	617	0
598	20240705	111600	9390796	617	617	617	617	158
599	20240705	111500	9293310	618	618	618	618	0
600	20240705	111400	9293310	618	618	618	618	0
601	20240705	111300	9293310	618	618	618	618	0
602	20240705	111200	9293310	618	618	618	618	0
603	20240705	111100	9293310	618	618	618	618	0
604	20240705	111000	9293310	618	618	618	618	0
605	20240705	110900	9293310	618	618	618	618	0
606	20240705	110800	9293310	618	618	618	618	0
607	20240705	110700	9293310	618	618	618	618	0
608	20240705	110600	9293310	618	618	618	618	0
609	20240705	110500	9293310	618	618	618	618	0
610	20240705	110400	9293310	618	618	618	618	0
611	20240705	110300	9293310	618	618	618	618	0
612	20240705	110200	9293310	618	618	618	618	0
613	20240705	110100	9293310	618	618	618	618	0
614	20240705	110000	9293310	618	618	618	618	0
615	20240705	105900	9293310	618	618	618	618	0
616	20240705	105800	9293310	618	618	618	618	0
617	20240705	105700	9293310	618	618	618	618	0
618	20240705	105600	9293310	618	618	618	618	0
619	20240705	105500	9293310	618	618	618	618	0
620	20240705	105400	9293310	618	618	618	618	0
621	20240705	105300	9293310	618	618	618	618	0
622	20240705	105200	9293310	618	618	618	618	0
623	20240705	105100	9293310	618	618	618	618	0
624	20240705	105000	9293310	618	618	618	618	0
625	20240705	104900	9293310	618	618	618	618	0
626	20240705	104800	9293310	618	618	618	618	0
627	20240705	104700	9293310	618	618	618	618	0
628	20240705	104600	9293310	618	618	618	618	0
629	20240705	104500	9293310	618	618	618	618	0
630	20240705	104400	9293310	618	618	618	618	0
631	20240705	104300	9293310	618	618	618	618	0
632	20240705	104200	9293310	618	618	618	618	0
633	20240705	104100	9293310	618	618	618	618	0
634	20240705	104000	9293310	618	618	618	618	0
635	20240705	103900	9293310	618	618	618	618	0
636	20240705	103800	9293310	618	618	618	618	0
637	20240705	103700	9293310	618	618	618	618	0
638	20240705	103600	9293310	618	618	618	618	0
639	20240705	103500	9293310	618	618	618	618	0
640	20240705	103400	9293310	618	618	618	618	0
641	20240705	103300	9293310	618	618	618	618	0
642	20240705	103200	9293310	618	618	618	618	0
643	20240705	103100	9293310	618	618	618	618	0
644	20240705	103000	9293310	618	618	618	618	0
645	20240705	102900	9293310	618	618	618	618	0
646	20240705	102800	9293310	618	618	618	618	0
647	20240705	102700	9293310	618	618	618	618	0
648	20240705	102600	9293310	618	618	618	618	0
649	20240705	102500	9293310	618	618	618	618	0
650	20240705	102400	9293310	618	618	618	618	0
651	20240705	102300	9293310	618	618	618	618	0
652	20240705	102200	9293310	618	618	618	618	0
653	20240705	102100	9293310	618	618	618	618	0
654	20240705	102000	9293310	618	618	618	618	0
655	20240705	101900	9293310	618	618	618	618	0
656	20240705	101800	9293310	618	618	618	618	0
657	20240705	101700	9293310	618	618	618	618	0
658	20240705	101600	9293310	618	618	618	618	0
659	20240705	101500	9293310	618	618	618	618	0
660	20240705	101400	9293310	618	618	618	618	0
661	20240705	101300	9293310	618	618	618	618	0
662	20240705	101200	9293310	618	618	618	618	0
663	20240705	101100	9293310	618	618	618	618	0
664	20240705	101000	9293310	618	618	618	618	0
665	20240705	100900	9293310	618	618	618	618	0
666	20240705	100800	9293310	618	618	618	618	0
667	20240705	100700	9293310	618	618	618	618	0
668	20240705	100600	9293310	618	618	618	618	0
669	20240705	100500	9293310	618	618	618	618	0
670	20240705	100400	9293310	618	618	618	618	10
671	20240705	100300	9287130	570	570	570	570	0
672	20240705	100200	9287130	570	570	570	570	0
673	20240705	100100	9287130	570	570	570	570	0
674	20240705	100000	9287130	570	570	570	570	0
675	20240705	095900	9287130	570	570	570	570	0
676	20240705	095800	9287130	570	570	570	570	0
677	20240705	095700	9287130	570	570	570	570	0
678	20240705	095600	9287130	570	570	570	570	0
679	20240705	095500	9287130	570	570	570	570	0
680	20240705	095400	9287130	570	570	570	570	0
681	20240705	095300	9287130	570	575	575	570	1048
682	20240705	095200	8688575	575	576	576	575	2361
683	20240705	095100	7330900	600	600	600	600	0
684	20240705	095000	7330900	600	600	600	600	0
685	20240705	094900	7330900	600	600	600	600	0
686	20240705	094800	7330900	600	600	600	600	0
687	20240705	094700	7330900	600	600	600	600	0
688	20240705	094600	7330900	600	600	600	600	0
689	20240705	094500	7330900	600	600	600	600	0
690	20240705	094400	7330900	600	600	600	600	0
691	20240705	094300	7330900	600	600	600	600	0
692	20240705	094200	7330900	600	600	600	600	0
693	20240705	094100	7330900	600	600	600	600	0
694	20240705	094000	7330900	600	600	600	600	0
695	20240705	093900	7330900	600	600	600	600	0
696	20240705	093800	7330900	600	600	600	600	0
697	20240705	093700	7330900	600	600	600	600	0
698	20240705	093600	7330900	600	600	600	600	0
699	20240705	093500	7330900	600	600	600	600	0
700	20240705	093400	7330900	600	600	600	600	0
701	20240705	093300	7330900	600	600	600	600	272
702	20240705	093200	7167700	600	600	600	600	228
703	20240705	093100	7030900	650	650	650	650	0
704	20240705	093000	7030900	650	650	650	650	0
705	20240705	092900	7030900	650	650	650	650	0
706	20240705	092800	7030900	650	650	650	650	0
707	20240705	092700	7030900	650	650	650	650	0
708	20240705	092600	7030900	650	650	650	650	0
709	20240705	092500	7030900	650	650	650	650	0
710	20240705	092400	7030900	650	650	650	650	0
711	20240705	092300	7030900	650	650	650	650	0
712	20240705	092200	7030900	650	650	650	650	0
713	20240705	092100	7030900	650	650	650	650	0
714	20240705	092000	7030900	650	650	650	650	0
715	20240705	091900	7030900	650	650	650	650	0
716	20240705	091800	7030900	650	650	650	650	0
717	20240705	091700	7030900	650	650	650	650	0
718	20240705	091600	7030900	650	650	650	650	0
719	20240705	091500	7030900	650	650	650	650	0
720	20240705	091400	7030900	650	650	650	650	0
721	20240705	091300	7030900	650	650	650	650	0
722	20240705	091200	7030900	650	650	650	650	0
723	20240705	091100	7030900	650	650	650	650	0
724	20240705	091000	7030900	650	650	650	650	0
725	20240705	090900	7030900	650	650	650	650	0
726	20240705	090800	7030900	650	650	650	650	0
727	20240705	090700	7030900	650	650	650	650	0
728	20240705	090600	7030900	650	650	650	650	2500
729	20240705	090500	5405900	640	619	640	619	8600
730	20240705	090400	0	669	669	669	669	0
731	20240705	090300	0	669	669	669	669	0
732	20240705	090200	0	669	669	669	669	0
733	20240705	090100	0	669	669	669	669	0
734	20240705	090000	0	669	669	669	669	0