KissMeData/202960/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204500	42348	980	980	980	980	1
3	20240704	204400	42348	980	980	980	980	0
4	20240704	204300	42348	980	980	980	980	0
5	20240704	204200	42348	980	980	980	980	0
6	20240704	204100	42348	980	980	980	980	0
7	20240704	204000	42348	980	980	980	980	0
8	20240704	203900	42348	980	980	980	980	0
9	20240704	203800	42348	980	980	980	980	0
10	20240704	203700	42348	980	980	980	980	0
11	20240704	203600	42348	980	980	980	980	0
12	20240704	203500	42348	980	980	980	980	0
13	20240704	203400	42348	980	980	980	980	0
14	20240704	203300	42348	980	980	980	980	0
15	20240704	203200	42348	980	980	980	980	0
16	20240704	203100	42348	980	980	980	980	0
17	20240704	203000	42348	980	980	980	980	0
18	20240704	202900	42348	980	980	980	980	0
19	20240704	202800	42348	980	980	980	980	0
20	20240704	202700	42348	980	980	980	980	0
21	20240704	202600	42348	980	980	980	980	0
22	20240704	202500	42348	980	980	980	980	0
23	20240704	202400	42348	980	980	980	980	0
24	20240704	202300	42348	980	980	980	980	0
25	20240704	202200	42348	980	980	980	980	0
26	20240704	202100	42348	980	980	980	980	0
27	20240704	202000	42348	980	980	980	980	0
28	20240704	201900	42348	980	980	980	980	0
29	20240704	201800	42348	980	980	980	980	0
30	20240704	201700	42348	980	980	980	980	0
31	20240704	201600	42348	980	980	980	980	0
32	20240704	201500	42348	980	980	980	980	1
33	20240704	201400	42348	980	980	980	980	0
34	20240704	201300	42348	980	980	980	980	0
35	20240704	201200	42348	980	980	980	980	0
36	20240704	201100	42348	980	980	980	980	0
37	20240704	201000	42348	980	980	980	980	0
38	20240704	200900	42348	980	980	980	980	0
39	20240704	200800	42348	980	980	980	980	0
40	20240704	200700	42348	980	980	980	980	0
41	20240704	200600	42348	980	980	980	980	0
42	20240704	200500	42348	980	980	980	980	0
43	20240704	200400	42348	980	980	980	980	0
44	20240704	200300	42348	980	980	980	980	0
45	20240704	200200	42348	980	980	980	980	0
46	20240704	200100	42348	980	980	980	980	0
47	20240704	200000	42348	980	980	980	980	0
48	20240704	195900	42348	980	980	980	980	0
49	20240704	195800	42348	980	980	980	980	0
50	20240704	195700	42348	980	980	980	980	0
51	20240704	195600	42348	980	980	980	980	0
52	20240704	195500	42348	980	980	980	980	0
53	20240704	195400	42348	980	980	980	980	0
54	20240704	195300	42348	980	980	980	980	0
55	20240704	195200	42348	980	980	980	980	0
56	20240704	195100	42348	980	980	980	980	0
57	20240704	195000	42348	980	980	980	980	0
58	20240704	194900	42348	980	980	980	980	0
59	20240704	194800	42348	980	980	980	980	0
60	20240704	194700	42348	980	980	980	980	0
61	20240704	194600	42348	980	980	980	980	0
62	20240704	194500	42348	980	980	980	980	1
63	20240704	194400	42348	980	980	980	980	0
64	20240704	194300	42348	980	980	980	980	0
65	20240704	194200	42348	980	980	980	980	0
66	20240704	194100	42348	980	980	980	980	0
67	20240704	194000	42348	980	980	980	980	0
68	20240704	193900	42348	980	980	980	980	0
69	20240704	193800	42348	980	980	980	980	0
70	20240704	193700	42348	980	980	980	980	0
71	20240704	193600	42348	980	980	980	980	0
72	20240704	193500	42348	980	980	980	980	0
73	20240704	193400	42348	980	980	980	980	0
74	20240704	193300	42348	980	980	980	980	0
75	20240704	193200	42348	980	980	980	980	0
76	20240704	193100	42348	980	980	980	980	0
77	20240704	193000	42348	980	980	980	980	0
78	20240704	192900	42348	980	980	980	980	0
79	20240704	192800	42348	980	980	980	980	0
80	20240704	192700	42348	980	980	980	980	0
81	20240704	192600	42348	980	980	980	980	0
82	20240704	192500	42348	980	980	980	980	0
83	20240704	192400	42348	980	980	980	980	0
84	20240704	192300	42348	980	980	980	980	0
85	20240704	192200	42348	980	980	980	980	0
86	20240704	192100	42348	980	980	980	980	0
87	20240704	192000	42348	980	980	980	980	0
88	20240704	191900	42348	980	980	980	980	0
89	20240704	191800	42348	980	980	980	980	0
90	20240704	191700	42348	980	980	980	980	0
91	20240704	191600	42348	980	980	980	980	0
92	20240704	191500	42348	980	980	980	980	1
93	20240704	191400	42348	980	980	980	980	0
94	20240704	191300	42348	980	980	980	980	0
95	20240704	191200	42348	980	980	980	980	0
96	20240704	191100	42348	980	980	980	980	0
97	20240704	191000	42348	980	980	980	980	0
98	20240704	190900	42348	980	980	980	980	0
99	20240704	190800	42348	980	980	980	980	0
100	20240704	190700	42348	980	980	980	980	0
101	20240704	190600	42348	980	980	980	980	0
102	20240704	190500	42348	980	980	980	980	0
103	20240704	190400	42348	980	980	980	980	0
104	20240704	190300	42348	980	980	980	980	0
105	20240704	190200	42348	980	980	980	980	0
106	20240704	190100	42348	980	980	980	980	0
107	20240704	190000	42348	980	980	980	980	0
108	20240704	185900	42348	980	980	980	980	0
109	20240704	185800	42348	980	980	980	980	0
110	20240704	185700	42348	980	980	980	980	0
111	20240704	185600	42348	980	980	980	980	0
112	20240704	185500	42348	980	980	980	980	0
113	20240704	185400	42348	980	980	980	980	0
114	20240704	185300	42348	980	980	980	980	0
115	20240704	185200	42348	980	980	980	980	0
116	20240704	185100	42348	980	980	980	980	0
117	20240704	185000	42348	980	980	980	980	0
118	20240704	184900	42348	980	980	980	980	0
119	20240704	184800	42348	980	980	980	980	0
120	20240704	184700	42348	980	980	980	980	0
121	20240704	184600	42348	980	980	980	980	0
122	20240704	184500	42348	980	980	980	980	1
123	20240704	184400	42348	980	980	980	980	0
124	20240704	184300	42348	980	980	980	980	0
125	20240704	184200	42348	980	980	980	980	0
126	20240704	184100	42348	980	980	980	980	0
127	20240704	184000	42348	980	980	980	980	0
128	20240704	183900	42348	980	980	980	980	0
129	20240704	183800	42348	980	980	980	980	0
130	20240704	183700	42348	980	980	980	980	0
131	20240704	183600	42348	980	980	980	980	0
132	20240704	183500	42348	980	980	980	980	0
133	20240704	183400	42348	980	980	980	980	0
134	20240704	183300	42348	980	980	980	980	0
135	20240704	183200	42348	980	980	980	980	0
136	20240704	183100	42348	980	980	980	980	0
137	20240704	183000	42348	980	980	980	980	0
138	20240704	182900	42348	980	980	980	980	0
139	20240704	182800	42348	980	980	980	980	0
140	20240704	182700	42348	980	980	980	980	0
141	20240704	182600	42348	980	980	980	980	0
142	20240704	182500	42348	980	980	980	980	0
143	20240704	182400	42348	980	980	980	980	0
144	20240704	182300	42348	980	980	980	980	0
145	20240704	182200	42348	980	980	980	980	0
146	20240704	182100	42348	980	980	980	980	0
147	20240704	182000	42348	980	980	980	980	0
148	20240704	181900	42348	980	980	980	980	0
149	20240704	181800	42348	980	980	980	980	0
150	20240704	181700	42348	980	980	980	980	0
151	20240704	181600	42348	980	980	980	980	0
152	20240704	181500	42348	980	980	980	980	1
153	20240704	181400	42348	980	980	980	980	0
154	20240704	181300	42348	980	980	980	980	0
155	20240704	181200	42348	980	980	980	980	0
156	20240704	181100	42348	980	980	980	980	0
157	20240704	181000	42348	980	980	980	980	0
158	20240704	180900	42348	980	980	980	980	0
159	20240704	180800	42348	980	980	980	980	0
160	20240704	180700	42348	980	980	980	980	0
161	20240704	180600	42348	980	980	980	980	0
162	20240704	180500	42348	980	980	980	980	0
163	20240704	180400	42348	980	980	980	980	0
164	20240704	180300	42348	980	980	980	980	0
165	20240704	180200	42348	980	980	980	980	0
166	20240704	180100	42348	980	980	980	980	0
167	20240704	180000	42348	980	980	980	980	0
168	20240704	175900	42348	980	980	980	980	0
169	20240704	175800	42348	980	980	980	980	0
170	20240704	175700	42348	980	980	980	980	0
171	20240704	175600	42348	980	980	980	980	0
172	20240704	175500	42348	980	980	980	980	0
173	20240704	175400	42348	980	980	980	980	0
174	20240704	175300	42348	980	980	980	980	0
175	20240704	175200	42348	980	980	980	980	0
176	20240704	175100	42348	980	980	980	980	0
177	20240704	175000	42348	980	980	980	980	0
178	20240704	174900	42348	980	980	980	980	0
179	20240704	174800	42348	980	980	980	980	0
180	20240704	174700	42348	980	980	980	980	0
181	20240704	174600	42348	980	980	980	980	0
182	20240704	174500	42348	980	980	980	980	1
183	20240704	174400	42348	980	980	980	980	0
184	20240704	174300	42348	980	980	980	980	0
185	20240704	174200	42348	980	980	980	980	0
186	20240704	174100	42348	980	980	980	980	0
187	20240704	174000	42348	980	980	980	980	0
188	20240704	173900	42348	980	980	980	980	0
189	20240704	173800	42348	980	980	980	980	0
190	20240704	173700	42348	980	980	980	980	0
191	20240704	173600	42348	980	980	980	980	0
192	20240704	173500	42348	980	980	980	980	0
193	20240704	173400	42348	980	980	980	980	0
194	20240704	173300	42348	980	980	980	980	0
195	20240704	173200	42348	980	980	980	980	0
196	20240704	173100	42348	980	980	980	980	0
197	20240704	173000	42348	980	980	980	980	0
198	20240704	172900	42348	980	980	980	980	0
199	20240704	172800	42348	980	980	980	980	0
200	20240704	172700	42348	980	980	980	980	0
201	20240704	172600	42348	980	980	980	980	0
202	20240704	172500	42348	980	980	980	980	0
203	20240704	172400	42348	980	980	980	980	0
204	20240704	172300	42348	980	980	980	980	0
205	20240704	172200	42348	980	980	980	980	0
206	20240704	172100	42348	980	980	980	980	0
207	20240704	172000	42348	980	980	980	980	0
208	20240704	171900	42348	980	980	980	980	0
209	20240704	171800	42348	980	980	980	980	0
210	20240704	171700	42348	980	980	980	980	0
211	20240704	171600	42348	980	980	980	980	0
212	20240704	171500	42348	980	980	980	980	1
213	20240704	171400	42348	980	980	980	980	0
214	20240704	171300	42348	980	980	980	980	0
215	20240704	171200	42348	980	980	980	980	0
216	20240704	171100	42348	980	980	980	980	0
217	20240704	171000	42348	980	980	980	980	0
218	20240704	170900	42348	980	980	980	980	0
219	20240704	170800	42348	980	980	980	980	0
220	20240704	170700	42348	980	980	980	980	0
221	20240704	170600	42348	980	980	980	980	0
222	20240704	170500	42348	980	980	980	980	0
223	20240704	170400	42348	980	980	980	980	0
224	20240704	170300	42348	980	980	980	980	0
225	20240704	170200	42348	980	980	980	980	0
226	20240704	170100	42348	980	980	980	980	0
227	20240704	170000	42348	980	980	980	980	0
228	20240704	165900	42348	980	980	980	980	0
229	20240704	165800	42348	980	980	980	980	0
230	20240704	165700	42348	980	980	980	980	0
231	20240704	165600	42348	980	980	980	980	0
232	20240704	165500	42348	980	980	980	980	0
233	20240704	165400	42348	980	980	980	980	0
234	20240704	165300	42348	980	980	980	980	0
235	20240704	165200	42348	980	980	980	980	0
236	20240704	165100	42348	980	980	980	980	0
237	20240704	165000	42348	980	980	980	980	0
238	20240704	164900	42348	980	980	980	980	0
239	20240704	164800	42348	980	980	980	980	0
240	20240704	164700	42348	980	980	980	980	0
241	20240704	164600	42348	980	980	980	980	0
242	20240704	164500	42348	980	980	980	980	1
243	20240704	164400	42348	980	980	980	980	0
244	20240704	164300	42348	980	980	980	980	0
245	20240704	164200	42348	980	980	980	980	0
246	20240704	164100	42348	980	980	980	980	0
247	20240704	164000	42348	980	980	980	980	0
248	20240704	163900	42348	980	980	980	980	0
249	20240704	163800	42348	980	980	980	980	0
250	20240704	163700	42348	980	980	980	980	0
251	20240704	163600	42348	980	980	980	980	0
252	20240704	163500	42348	980	980	980	980	0
253	20240704	163400	42348	980	980	980	980	0
254	20240704	163300	42348	980	980	980	980	0
255	20240704	163200	42348	980	980	980	980	0
256	20240704	163100	42348	980	980	980	980	0
257	20240704	163000	42348	980	980	980	980	0
258	20240704	162900	42348	980	980	980	980	0
259	20240704	162800	42348	980	980	980	980	0
260	20240704	162700	42348	980	980	980	980	0
261	20240704	162600	42348	980	980	980	980	0
262	20240704	162500	42348	980	980	980	980	0
263	20240704	162400	42348	980	980	980	980	0
264	20240704	162300	42348	980	980	980	980	0
265	20240704	162200	42348	980	980	980	980	0
266	20240704	162100	42348	980	980	980	980	0
267	20240704	162000	42348	980	980	980	980	0
268	20240704	161900	42348	980	980	980	980	0
269	20240704	161800	42348	980	980	980	980	0
270	20240704	161700	42348	980	980	980	980	0
271	20240704	161600	42348	980	980	980	980	0
272	20240704	161500	42348	980	980	980	980	1
273	20240704	161400	42348	980	980	980	980	0
274	20240704	161300	42348	980	980	980	980	0
275	20240704	161200	42348	980	980	980	980	0
276	20240704	161100	42348	980	980	980	980	0
277	20240704	161000	42348	980	980	980	980	0
278	20240704	160900	42348	980	980	980	980	0
279	20240704	160800	42348	980	980	980	980	0
280	20240704	160700	42348	980	980	980	980	0
281	20240704	160600	42348	980	980	980	980	0
282	20240704	160500	42348	980	980	980	980	0
283	20240704	160400	42348	980	980	980	980	0
284	20240704	160300	42348	980	980	980	980	0
285	20240704	160200	42348	980	980	980	980	0
286	20240704	160100	42348	980	980	980	980	0
287	20240704	160000	42348	980	980	980	980	0
288	20240704	155900	42348	980	980	980	980	0
289	20240704	155800	42348	980	980	980	980	0
290	20240704	155700	42348	980	980	980	980	0
291	20240704	155600	42348	980	980	980	980	0
292	20240704	155500	42348	980	980	980	980	0
293	20240704	155400	42348	980	980	980	980	0
294	20240704	155300	42348	980	980	980	980	0
295	20240704	155200	42348	980	980	980	980	0
296	20240704	155100	42348	980	980	980	980	0
297	20240704	155000	42348	980	980	980	980	0
298	20240704	154900	42348	980	980	980	980	0
299	20240704	154800	42348	980	980	980	980	0
300	20240704	154700	42348	980	980	980	980	0
301	20240704	154600	42348	980	980	980	980	0
302	20240704	154500	42348	980	980	980	980	1
303	20240704	154400	42348	980	980	980	980	0
304	20240704	154300	42348	980	980	980	980	0
305	20240704	154200	42348	980	980	980	980	0
306	20240704	154100	42348	980	980	980	980	0
307	20240704	154000	42348	980	980	980	980	0
308	20240704	153900	42348	980	980	980	980	0
309	20240704	153800	42348	980	980	980	980	0
310	20240704	153700	42348	980	980	980	980	0
311	20240704	153600	42348	980	980	980	980	0
312	20240704	153500	42348	980	980	980	980	0
313	20240704	153400	42348	980	980	980	980	0
314	20240704	153300	42348	980	980	980	980	0
315	20240704	153200	42348	980	980	980	980	0
316	20240704	153100	42348	980	980	980	980	0
317	20240704	153000	42348	980	980	980	980	0
318	20240704	152900	42348	980	980	980	980	0
319	20240704	152800	42348	980	980	980	980	0
320	20240704	152700	42348	980	980	980	980	0
321	20240704	152600	42348	980	980	980	980	0
322	20240704	152500	42348	980	980	980	980	0
323	20240704	152400	42348	980	980	980	980	0
324	20240704	152300	42348	980	980	980	980	0
325	20240704	152200	42348	980	980	980	980	0
326	20240704	152100	42348	980	980	980	980	0
327	20240704	152000	42348	980	980	980	980	0
328	20240704	151900	42348	980	980	980	980	0
329	20240704	151800	42348	980	980	980	980	0
330	20240704	151700	42348	980	980	980	980	0
331	20240704	151600	42348	980	980	980	980	0
332	20240704	151500	42348	980	980	980	980	0
333	20240704	151400	42348	980	980	980	980	0
334	20240704	151300	42348	980	980	980	980	0
335	20240704	151200	42348	980	980	980	980	0
336	20240704	151100	42348	980	980	980	980	0
337	20240704	151000	42348	980	980	980	980	0
338	20240704	150900	42348	980	980	980	980	0
339	20240704	150800	42348	980	980	980	980	0
340	20240704	150700	42348	980	980	980	980	0
341	20240704	150600	42348	980	980	980	980	0
342	20240704	150500	42348	980	980	980	980	0
343	20240704	150400	42348	980	980	980	980	0
344	20240704	150300	42348	980	980	980	980	0
345	20240704	150200	42348	980	980	980	980	0
346	20240704	150100	42348	980	980	980	980	0
347	20240704	150000	42348	980	980	980	980	0
348	20240704	145900	42348	980	980	980	980	0
349	20240704	145800	42348	980	980	980	980	0
350	20240704	145700	42348	980	980	980	980	0
351	20240704	145600	42348	980	980	980	980	0
352	20240704	145500	42348	980	980	980	980	0
353	20240704	145400	42348	980	980	980	980	0
354	20240704	145300	42348	980	980	980	980	0
355	20240704	145200	42348	980	980	980	980	0
356	20240704	145100	42348	980	980	980	980	0
357	20240704	145000	42348	980	980	980	980	0
358	20240704	144900	42348	980	980	980	980	0
359	20240704	144800	42348	980	980	980	980	0
360	20240704	144700	42348	980	980	980	980	0
361	20240704	144600	42348	980	980	980	980	0
362	20240704	144500	42348	980	980	980	980	0
363	20240704	144400	42348	980	980	980	980	0
364	20240704	144300	42348	980	980	980	980	0
365	20240704	144200	42348	980	980	980	980	0
366	20240704	144100	42348	980	980	980	980	0
367	20240704	144000	42348	980	980	980	980	0
368	20240704	143900	42348	980	980	980	980	0
369	20240704	143800	42348	980	980	980	980	0
370	20240704	143700	42348	980	980	980	980	0
371	20240704	143600	42348	980	980	980	980	0
372	20240704	143500	42348	980	980	980	980	0
373	20240704	143400	42348	980	980	980	980	0
374	20240704	143300	42348	980	980	980	980	0
375	20240704	143200	42348	980	980	980	980	0
376	20240704	143100	42348	980	980	980	980	0
377	20240704	143000	42348	980	980	980	980	0
378	20240704	142900	42348	980	980	980	980	0
379	20240704	142800	42348	980	980	980	980	0
380	20240704	142700	42348	980	980	980	980	0
381	20240704	142600	42348	980	980	980	980	0
382	20240704	142500	42348	980	980	980	980	0
383	20240704	142400	42348	980	980	980	980	0
384	20240704	142300	42348	980	980	980	980	0
385	20240704	142200	42348	980	980	980	980	0
386	20240704	142100	42348	980	980	980	980	0
387	20240704	142000	42348	980	980	980	980	0
388	20240704	141900	42348	980	980	980	980	0
389	20240704	141800	42348	980	980	980	980	0
390	20240704	141700	42348	980	980	980	980	0
391	20240704	141600	42348	980	980	980	980	0
392	20240704	141500	42348	980	980	980	980	0
393	20240704	141400	42348	980	980	980	980	0
394	20240704	141300	42348	980	980	980	980	0
395	20240704	141200	42348	980	980	980	980	0
396	20240704	141100	42348	980	980	980	980	0
397	20240704	141000	42348	980	980	980	980	0
398	20240704	140900	42348	980	980	980	980	0
399	20240704	140800	42348	980	980	980	980	0
400	20240704	140700	42348	980	980	980	980	0
401	20240704	140600	42348	980	980	980	980	0
402	20240704	140500	42348	980	980	980	980	0
403	20240704	140400	42348	980	980	980	980	0
404	20240704	140300	42348	980	980	980	980	0
405	20240704	140200	42348	980	980	980	980	0
406	20240704	140100	42348	980	980	980	980	0
407	20240704	140000	42348	980	980	980	980	0
408	20240704	135900	42348	980	980	980	980	0
409	20240704	135800	42348	980	980	980	980	0
410	20240704	135700	42348	980	980	980	980	0
411	20240704	135600	42348	980	980	980	980	0
412	20240704	135500	42348	980	980	980	980	0
413	20240704	135400	42348	980	980	980	980	0
414	20240704	135300	42348	980	980	980	980	0
415	20240704	135200	42348	980	980	980	980	0
416	20240704	135100	42348	980	980	980	980	0
417	20240704	135000	42348	980	980	980	980	0
418	20240704	134900	42348	980	980	980	980	0
419	20240704	134800	42348	980	980	980	980	0
420	20240704	134700	42348	980	980	980	980	0
421	20240704	134600	42348	980	980	980	980	0
422	20240704	134500	42348	980	980	980	980	0
423	20240704	134400	42348	980	980	980	980	0
424	20240704	134300	42348	980	980	980	980	0
425	20240704	134200	42348	980	980	980	980	0
426	20240704	134100	42348	980	980	980	980	0
427	20240704	134000	42348	980	980	980	980	0
428	20240704	133900	42348	980	980	980	980	0
429	20240704	133800	42348	980	980	980	980	0
430	20240704	133700	42348	980	980	980	980	0
431	20240704	133600	42348	980	980	980	980	0
432	20240704	133500	42348	980	980	980	980	0
433	20240704	133400	42348	980	980	980	980	0
434	20240704	133300	42348	980	980	980	980	0
435	20240704	133200	42348	980	980	980	980	0
436	20240704	133100	42348	980	980	980	980	0
437	20240704	133000	42348	980	980	980	980	0
438	20240704	132900	42348	980	980	980	980	0
439	20240704	132800	42348	980	980	980	980	0
440	20240704	132700	42348	980	980	980	980	0
441	20240704	132600	42348	980	980	980	980	0
442	20240704	132500	42348	980	980	980	980	0
443	20240704	132400	42348	980	980	980	980	0
444	20240704	132300	42348	980	980	980	980	0
445	20240704	132200	42348	980	980	980	980	0
446	20240704	132100	42348	980	980	980	980	0
447	20240704	132000	42348	980	980	980	980	0
448	20240704	131900	42348	980	980	980	980	0
449	20240704	131800	42348	980	980	980	980	0
450	20240704	131700	42348	980	980	980	980	0
451	20240704	131600	42348	980	980	980	980	0
452	20240704	131500	42348	980	980	980	980	1
453	20240704	131400	41368	980	980	980	980	0
454	20240704	131300	41368	980	980	980	980	0
455	20240704	131200	41368	980	980	980	980	0
456	20240704	131100	41368	980	980	980	980	0
457	20240704	131000	41368	980	980	980	980	0
458	20240704	130900	41368	980	980	980	980	0
459	20240704	130800	41368	980	980	980	980	0
460	20240704	130700	41368	980	980	980	980	0
461	20240704	130600	41368	980	980	980	980	0
462	20240704	130500	41368	980	980	980	980	0
463	20240704	130400	41368	980	980	980	980	0
464	20240704	130300	41368	980	980	980	980	0
465	20240704	130200	41368	980	980	980	980	0
466	20240704	130100	41368	980	980	980	980	0
467	20240704	130000	41368	980	980	980	980	0
468	20240704	125900	41368	980	980	980	980	0
469	20240704	125800	41368	980	980	980	980	0
470	20240704	125700	41368	980	980	980	980	0
471	20240704	125600	41368	980	980	980	980	0
472	20240704	125500	41368	980	980	980	980	0
473	20240704	125400	41368	980	980	980	980	0
474	20240704	125300	41368	980	980	980	980	0
475	20240704	125200	41368	980	980	980	980	0
476	20240704	125100	41368	980	980	980	980	0
477	20240704	125000	41368	980	980	980	980	0
478	20240704	124900	41368	980	980	980	980	0
479	20240704	124800	41368	980	980	980	980	0
480	20240704	124700	41368	980	980	980	980	0
481	20240704	124600	41368	980	980	980	980	0
482	20240704	124500	41368	980	980	980	980	0
483	20240704	124400	41368	980	980	980	980	0
484	20240704	124300	41368	980	980	980	980	0
485	20240704	124200	41368	980	980	980	980	0
486	20240704	124100	41368	980	980	980	980	0
487	20240704	124000	41368	980	980	980	980	0
488	20240704	123900	41368	980	980	980	980	0
489	20240704	123800	41368	980	980	980	980	0
490	20240704	123700	41368	980	980	980	980	0
491	20240704	123600	41368	980	980	980	980	0
492	20240704	123500	41368	980	980	980	980	0
493	20240704	123400	41368	980	980	980	980	0
494	20240704	123300	41368	980	980	980	980	0
495	20240704	123200	41368	980	980	980	980	0
496	20240704	123100	41368	980	980	980	980	0
497	20240704	123000	41368	980	980	980	980	0
498	20240704	122900	41368	980	980	980	980	5
499	20240704	122800	36468	901	901	901	901	0
500	20240704	122700	36468	901	902	902	901	2
501	20240704	122600	34665	990	990	990	990	0
502	20240704	122500	34665	990	990	990	990	0
503	20240704	122400	34665	990	990	990	990	0
504	20240704	122300	34665	990	990	990	990	0
505	20240704	122200	34665	990	990	990	990	0
506	20240704	122100	34665	990	990	990	990	0
507	20240704	122000	34665	990	990	990	990	0
508	20240704	121900	34665	990	990	990	990	0
509	20240704	121800	34665	990	990	990	990	0
510	20240704	121700	34665	990	990	990	990	0
511	20240704	121600	34665	990	990	990	990	0
512	20240704	121500	34665	990	990	990	990	0
513	20240704	121400	34665	990	990	990	990	0
514	20240704	121300	34665	990	990	990	990	0
515	20240704	121200	34665	990	990	990	990	0
516	20240704	121100	34665	990	990	990	990	0
517	20240704	121000	34665	990	990	990	990	0
518	20240704	120900	34665	990	990	990	990	0
519	20240704	120800	34665	990	990	990	990	0
520	20240704	120700	34665	990	990	990	990	0
521	20240704	120600	34665	990	990	990	990	0
522	20240704	120500	34665	990	990	990	990	0
523	20240704	120400	34665	990	990	990	990	0
524	20240704	120300	34665	990	990	990	990	0
525	20240704	120200	34665	990	990	990	990	0
526	20240704	120100	34665	990	990	990	990	0
527	20240704	120000	34665	990	990	990	990	0
528	20240704	115900	34665	990	990	990	990	0
529	20240704	115800	34665	990	990	990	990	0
530	20240704	115700	34665	990	990	990	990	0
531	20240704	115600	34665	990	990	990	990	0
532	20240704	115500	34665	990	990	990	990	0
533	20240704	115400	34665	990	990	990	990	0
534	20240704	115300	34665	990	990	990	990	0
535	20240704	115200	34665	990	990	990	990	0
536	20240704	115100	34665	990	990	990	990	0
537	20240704	115000	34665	990	990	990	990	0
538	20240704	114900	34665	990	990	990	990	0
539	20240704	114800	34665	990	990	990	990	0
540	20240704	114700	34665	990	990	990	990	0
541	20240704	114600	34665	990	990	990	990	0
542	20240704	114500	34665	990	990	990	990	0
543	20240704	114400	34665	990	990	990	990	0
544	20240704	114300	34665	990	990	990	990	0
545	20240704	114200	34665	990	990	990	990	0
546	20240704	114100	34665	990	990	990	990	0
547	20240704	114000	34665	990	990	990	990	0
548	20240704	113900	34665	990	990	990	990	0
549	20240704	113800	34665	990	990	990	990	0
550	20240704	113700	34665	990	990	990	990	0
551	20240704	113600	34665	990	990	990	990	0
552	20240704	113500	34665	990	990	990	990	0
553	20240704	113400	34665	990	990	990	990	0
554	20240704	113300	34665	990	990	990	990	0
555	20240704	113200	34665	990	990	990	990	0
556	20240704	113100	34665	990	990	990	990	0
557	20240704	113000	34665	990	990	990	990	0
558	20240704	112900	34665	990	990	990	990	0
559	20240704	112800	34665	990	990	990	990	0
560	20240704	112700	34665	990	990	990	990	0
561	20240704	112600	34665	990	990	990	990	0
562	20240704	112500	34665	990	990	990	990	0
563	20240704	112400	34665	990	990	990	990	0
564	20240704	112300	34665	990	990	990	990	0
565	20240704	112200	34665	990	990	990	990	0
566	20240704	112100	34665	990	990	990	990	0
567	20240704	112000	34665	990	990	990	990	0
568	20240704	111900	34665	990	990	990	990	0
569	20240704	111800	34665	990	990	990	990	0
570	20240704	111700	34665	990	990	990	990	0
571	20240704	111600	34665	990	990	990	990	0
572	20240704	111500	34665	990	990	990	990	0
573	20240704	111400	34665	990	990	990	990	0
574	20240704	111300	34665	990	990	990	990	0
575	20240704	111200	34665	990	990	990	990	0
576	20240704	111100	34665	990	990	990	990	9
577	20240704	111000	25755	997	997	997	997	0
578	20240704	110900	25755	997	997	997	997	0
579	20240704	110800	25755	997	997	997	997	0
580	20240704	110700	25755	997	997	997	997	0
581	20240704	110600	25755	997	997	997	997	0
582	20240704	110500	25755	997	997	997	997	0
583	20240704	110400	25755	997	997	997	997	0
584	20240704	110300	25755	997	997	997	997	0
585	20240704	110200	25755	997	997	997	997	0
586	20240704	110100	25755	997	997	997	997	0
587	20240704	110000	25755	997	997	997	997	0
588	20240704	105900	25755	997	997	997	997	0
589	20240704	105800	25755	997	997	997	997	0
590	20240704	105700	25755	997	997	997	997	0
591	20240704	105600	25755	997	997	997	997	0
592	20240704	105500	25755	997	997	997	997	0
593	20240704	105400	25755	997	997	997	997	0
594	20240704	105300	25755	997	997	997	997	0
595	20240704	105200	25755	997	997	997	997	0
596	20240704	105100	25755	997	997	997	997	0
597	20240704	105000	25755	997	997	997	997	0
598	20240704	104900	25755	997	997	997	997	0
599	20240704	104800	25755	997	997	997	997	0
600	20240704	104700	25755	997	997	997	997	0
601	20240704	104600	25755	997	997	997	997	0
602	20240704	104500	25755	997	997	997	997	0
603	20240704	104400	25755	997	997	997	997	0
604	20240704	104300	25755	997	997	997	997	0
605	20240704	104200	25755	997	997	997	997	0
606	20240704	104100	25755	997	997	997	997	0
607	20240704	104000	25755	997	997	997	997	0
608	20240704	103900	25755	997	997	997	997	0
609	20240704	103800	25755	997	997	997	997	0
610	20240704	103700	25755	997	997	997	997	0
611	20240704	103600	25755	997	997	997	997	0
612	20240704	103500	25755	997	997	997	997	0
613	20240704	103400	25755	997	997	997	997	0
614	20240704	103300	25755	997	997	997	997	0
615	20240704	103200	25755	997	997	997	997	0
616	20240704	103100	25755	997	997	997	997	0
617	20240704	103000	25755	997	997	997	997	0
618	20240704	102900	25755	997	997	997	997	0
619	20240704	102800	25755	997	997	997	997	0
620	20240704	102700	25755	997	997	997	997	0
621	20240704	102600	25755	997	997	997	997	0
622	20240704	102500	25755	997	997	997	997	0
623	20240704	102400	25755	997	997	997	997	0
624	20240704	102300	25755	997	997	997	997	0
625	20240704	102200	25755	997	997	997	997	0
626	20240704	102100	25755	997	997	997	997	0
627	20240704	102000	25755	997	997	997	997	0
628	20240704	101900	25755	997	997	997	997	0
629	20240704	101800	25755	997	997	997	997	0
630	20240704	101700	25755	997	997	997	997	0
631	20240704	101600	25755	997	997	997	997	0
632	20240704	101500	25755	997	997	997	997	0
633	20240704	101400	25755	997	997	997	997	0
634	20240704	101300	25755	997	997	997	997	0
635	20240704	101200	25755	997	997	997	997	0
636	20240704	101100	25755	997	997	997	997	0
637	20240704	101000	25755	997	997	997	997	0
638	20240704	100900	25755	997	997	997	997	0
639	20240704	100800	25755	997	997	997	997	0
640	20240704	100700	25755	997	997	997	997	0
641	20240704	100600	25755	997	997	997	997	0
642	20240704	100500	25755	997	997	997	997	0
643	20240704	100400	25755	997	997	997	997	0
644	20240704	100300	25755	997	997	997	997	0
645	20240704	100200	25755	997	997	997	997	0
646	20240704	100100	25755	997	997	997	997	0
647	20240704	100000	25755	997	997	997	997	0
648	20240704	095900	25755	997	997	997	997	0
649	20240704	095800	25755	997	997	997	997	0
650	20240704	095700	25755	997	997	997	997	0
651	20240704	095600	25755	997	997	997	997	0
652	20240704	095500	25755	997	997	997	997	0
653	20240704	095400	25755	997	997	997	997	0
654	20240704	095300	25755	997	997	997	997	0
655	20240704	095200	25755	997	997	997	997	0
656	20240704	095100	25755	997	997	997	997	9
657	20240704	095000	16782	997	997	997	997	4
658	20240704	094900	12794	902	902	902	902	0
659	20240704	094800	12794	902	902	902	902	0
660	20240704	094700	12794	902	902	902	902	0
661	20240704	094600	12794	902	902	902	902	0
662	20240704	094500	12794	902	902	902	902	0
663	20240704	094400	12794	902	902	902	902	0
664	20240704	094300	12794	902	902	902	902	0
665	20240704	094200	12794	902	902	902	902	0
666	20240704	094100	12794	902	902	902	902	0
667	20240704	094000	12794	902	902	902	902	0
668	20240704	093900	12794	902	902	902	902	0
669	20240704	093800	12794	902	902	902	902	2
670	20240704	093700	10990	1000	1000	1000	1000	0
671	20240704	093600	10990	1000	1000	1000	1000	0
672	20240704	093500	10990	1000	1000	1000	1000	0
673	20240704	093400	10990	1000	1000	1000	1000	0
674	20240704	093300	10990	1000	1000	1000	1000	0
675	20240704	093200	10990	1000	1000	1000	1000	0
676	20240704	093100	10990	1000	1000	1000	1000	0
677	20240704	093000	10990	1000	1000	1000	1000	0
678	20240704	092900	10990	1000	1000	1000	1000	0
679	20240704	092800	10990	1000	1000	1000	1000	0
680	20240704	092700	10990	1000	1000	1000	1000	0
681	20240704	092600	10990	1000	1000	1000	1000	0
682	20240704	092500	10990	1000	1000	1000	1000	0
683	20240704	092400	10990	1000	1000	1000	1000	0
684	20240704	092300	10990	1000	1000	1000	1000	0
685	20240704	092200	10990	1000	1000	1000	1000	0
686	20240704	092100	10990	1000	1000	1000	1000	0
687	20240704	092000	10990	1000	1000	1000	1000	0
688	20240704	091900	10990	1000	1000	1000	1000	0
689	20240704	091800	10990	1000	1000	1000	1000	0
690	20240704	091700	10990	1000	1000	1000	1000	0
691	20240704	091600	10990	1000	1000	1000	1000	0
692	20240704	091500	10990	1000	1000	1000	1000	0
693	20240704	091400	10990	1000	999	1000	999	11
694	20240704	091300	0	919	919	919	919	0
695	20240704	091200	0	919	919	919	919	0
696	20240704	091100	0	919	919	919	919	0
697	20240704	091000	0	919	919	919	919	0
698	20240704	090900	0	919	919	919	919	0
699	20240704	090800	0	919	919	919	919	0
700	20240704	090700	0	919	919	919	919	0
701	20240704	090600	0	919	919	919	919	0
702	20240704	090500	0	919	919	919	919	0
703	20240704	090400	0	919	919	919	919	0
704	20240704	090300	0	919	919	919	919	0
705	20240704	090200	0	919	919	919	919	0
706	20240704	090100	0	919	919	919	919	0
707	20240704	090000	0	919	919	919	919	0