KissMeData/276240/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211000	451546	509	509	509	509	1
3	20240709	210900	451546	509	509	509	509	0
4	20240709	210800	451546	509	509	509	509	0
5	20240709	210700	451546	509	509	509	509	0
6	20240709	210600	451546	509	509	509	509	0
7	20240709	210500	451546	509	509	509	509	0
8	20240709	210400	451546	509	509	509	509	0
9	20240709	210300	451546	509	509	509	509	0
10	20240709	210200	451546	509	509	509	509	0
11	20240709	210100	451546	509	509	509	509	0
12	20240709	210000	451546	509	509	509	509	0
13	20240709	205900	451546	509	509	509	509	0
14	20240709	205800	451546	509	509	509	509	0
15	20240709	205700	451546	509	509	509	509	0
16	20240709	205600	451546	509	509	509	509	0
17	20240709	205500	451546	509	509	509	509	0
18	20240709	205400	451546	509	509	509	509	0
19	20240709	205300	451546	509	509	509	509	0
20	20240709	205200	451546	509	509	509	509	0
21	20240709	205100	451546	509	509	509	509	0
22	20240709	205000	451546	509	509	509	509	0
23	20240709	204900	451546	509	509	509	509	0
24	20240709	204800	451546	509	509	509	509	0
25	20240709	204700	451546	509	509	509	509	0
26	20240709	204600	451546	509	509	509	509	0
27	20240709	204500	451546	509	509	509	509	0
28	20240709	204400	451546	509	509	509	509	0
29	20240709	204300	451546	509	509	509	509	0
30	20240709	204200	451546	509	509	509	509	0
31	20240709	204100	451546	509	509	509	509	0
32	20240709	204000	451546	509	509	509	509	1
33	20240709	203900	451546	509	509	509	509	0
34	20240709	203800	451546	509	509	509	509	0
35	20240709	203700	451546	509	509	509	509	0
36	20240709	203600	451546	509	509	509	509	0
37	20240709	203500	451546	509	509	509	509	0
38	20240709	203400	451546	509	509	509	509	0
39	20240709	203300	451546	509	509	509	509	0
40	20240709	203200	451546	509	509	509	509	0
41	20240709	203100	451546	509	509	509	509	0
42	20240709	203000	451546	509	509	509	509	0
43	20240709	202900	451546	509	509	509	509	0
44	20240709	202800	451546	509	509	509	509	0
45	20240709	202700	451546	509	509	509	509	0
46	20240709	202600	451546	509	509	509	509	0
47	20240709	202500	451546	509	509	509	509	0
48	20240709	202400	451546	509	509	509	509	0
49	20240709	202300	451546	509	509	509	509	0
50	20240709	202200	451546	509	509	509	509	0
51	20240709	202100	451546	509	509	509	509	0
52	20240709	202000	451546	509	509	509	509	0
53	20240709	201900	451546	509	509	509	509	0
54	20240709	201800	451546	509	509	509	509	0
55	20240709	201700	451546	509	509	509	509	0
56	20240709	201600	451546	509	509	509	509	0
57	20240709	201500	451546	509	509	509	509	0
58	20240709	201400	451546	509	509	509	509	0
59	20240709	201300	451546	509	509	509	509	0
60	20240709	201200	451546	509	509	509	509	0
61	20240709	201100	451546	509	509	509	509	0
62	20240709	201000	451546	509	509	509	509	1
63	20240709	200900	451546	509	509	509	509	0
64	20240709	200800	451546	509	509	509	509	0
65	20240709	200700	451546	509	509	509	509	0
66	20240709	200600	451546	509	509	509	509	0
67	20240709	200500	451546	509	509	509	509	0
68	20240709	200400	451546	509	509	509	509	0
69	20240709	200300	451546	509	509	509	509	0
70	20240709	200200	451546	509	509	509	509	0
71	20240709	200100	451546	509	509	509	509	0
72	20240709	200000	451546	509	509	509	509	0
73	20240709	195900	451546	509	509	509	509	0
74	20240709	195800	451546	509	509	509	509	0
75	20240709	195700	451546	509	509	509	509	0
76	20240709	195600	451546	509	509	509	509	0
77	20240709	195500	451546	509	509	509	509	0
78	20240709	195400	451546	509	509	509	509	0
79	20240709	195300	451546	509	509	509	509	0
80	20240709	195200	451546	509	509	509	509	0
81	20240709	195100	451546	509	509	509	509	0
82	20240709	195000	451546	509	509	509	509	0
83	20240709	194900	451546	509	509	509	509	0
84	20240709	194800	451546	509	509	509	509	0
85	20240709	194700	451546	509	509	509	509	0
86	20240709	194600	451546	509	509	509	509	0
87	20240709	194500	451546	509	509	509	509	0
88	20240709	194400	451546	509	509	509	509	0
89	20240709	194300	451546	509	509	509	509	0
90	20240709	194200	451546	509	509	509	509	0
91	20240709	194100	451546	509	509	509	509	0
92	20240709	194000	451546	509	509	509	509	1
93	20240709	193900	451546	509	509	509	509	0
94	20240709	193800	451546	509	509	509	509	0
95	20240709	193700	451546	509	509	509	509	0
96	20240709	193600	451546	509	509	509	509	0
97	20240709	193500	451546	509	509	509	509	0
98	20240709	193400	451546	509	509	509	509	0
99	20240709	193300	451546	509	509	509	509	0
100	20240709	193200	451546	509	509	509	509	0
101	20240709	193100	451546	509	509	509	509	0
102	20240709	193000	451546	509	509	509	509	0
103	20240709	192900	451546	509	509	509	509	0
104	20240709	192800	451546	509	509	509	509	0
105	20240709	192700	451546	509	509	509	509	0
106	20240709	192600	451546	509	509	509	509	0
107	20240709	192500	451546	509	509	509	509	0
108	20240709	192400	451546	509	509	509	509	0
109	20240709	192300	451546	509	509	509	509	0
110	20240709	192200	451546	509	509	509	509	0
111	20240709	192100	451546	509	509	509	509	0
112	20240709	192000	451546	509	509	509	509	0
113	20240709	191900	451546	509	509	509	509	0
114	20240709	191800	451546	509	509	509	509	0
115	20240709	191700	451546	509	509	509	509	0
116	20240709	191600	451546	509	509	509	509	0
117	20240709	191500	451546	509	509	509	509	0
118	20240709	191400	451546	509	509	509	509	0
119	20240709	191300	451546	509	509	509	509	0
120	20240709	191200	451546	509	509	509	509	0
121	20240709	191100	451546	509	509	509	509	0
122	20240709	191000	451546	509	509	509	509	1
123	20240709	190900	451546	509	509	509	509	0
124	20240709	190800	451546	509	509	509	509	0
125	20240709	190700	451546	509	509	509	509	0
126	20240709	190600	451546	509	509	509	509	0
127	20240709	190500	451546	509	509	509	509	0
128	20240709	190400	451546	509	509	509	509	0
129	20240709	190300	451546	509	509	509	509	0
130	20240709	190200	451546	509	509	509	509	0
131	20240709	190100	451546	509	509	509	509	0
132	20240709	190000	451546	509	509	509	509	0
133	20240709	185900	451546	509	509	509	509	0
134	20240709	185800	451546	509	509	509	509	0
135	20240709	185700	451546	509	509	509	509	0
136	20240709	185600	451546	509	509	509	509	0
137	20240709	185500	451546	509	509	509	509	0
138	20240709	185400	451546	509	509	509	509	0
139	20240709	185300	451546	509	509	509	509	0
140	20240709	185200	451546	509	509	509	509	0
141	20240709	185100	451546	509	509	509	509	0
142	20240709	185000	451546	509	509	509	509	0
143	20240709	184900	451546	509	509	509	509	0
144	20240709	184800	451546	509	509	509	509	0
145	20240709	184700	451546	509	509	509	509	0
146	20240709	184600	451546	509	509	509	509	0
147	20240709	184500	451546	509	509	509	509	0
148	20240709	184400	451546	509	509	509	509	0
149	20240709	184300	451546	509	509	509	509	0
150	20240709	184200	451546	509	509	509	509	0
151	20240709	184100	451546	509	509	509	509	0
152	20240709	184000	451546	509	509	509	509	1
153	20240709	183900	451546	509	509	509	509	0
154	20240709	183800	451546	509	509	509	509	0
155	20240709	183700	451546	509	509	509	509	0
156	20240709	183600	451546	509	509	509	509	0
157	20240709	183500	451546	509	509	509	509	0
158	20240709	183400	451546	509	509	509	509	0
159	20240709	183300	451546	509	509	509	509	0
160	20240709	183200	451546	509	509	509	509	0
161	20240709	183100	451546	509	509	509	509	0
162	20240709	183000	451546	509	509	509	509	0
163	20240709	182900	451546	509	509	509	509	0
164	20240709	182800	451546	509	509	509	509	0
165	20240709	182700	451546	509	509	509	509	0
166	20240709	182600	451546	509	509	509	509	0
167	20240709	182500	451546	509	509	509	509	0
168	20240709	182400	451546	509	509	509	509	0
169	20240709	182300	451546	509	509	509	509	0
170	20240709	182200	451546	509	509	509	509	0
171	20240709	182100	451546	509	509	509	509	0
172	20240709	182000	451546	509	509	509	509	0
173	20240709	181900	451546	509	509	509	509	0
174	20240709	181800	451546	509	509	509	509	0
175	20240709	181700	451546	509	509	509	509	0
176	20240709	181600	451546	509	509	509	509	0
177	20240709	181500	451546	509	509	509	509	0
178	20240709	181400	451546	509	509	509	509	0
179	20240709	181300	451546	509	509	509	509	0
180	20240709	181200	451546	509	509	509	509	0
181	20240709	181100	451546	509	509	509	509	0
182	20240709	181000	451546	509	509	509	509	1
183	20240709	180900	451546	509	509	509	509	0
184	20240709	180800	451546	509	509	509	509	0
185	20240709	180700	451546	509	509	509	509	0
186	20240709	180600	451546	509	509	509	509	0
187	20240709	180500	451546	509	509	509	509	0
188	20240709	180400	451546	509	509	509	509	0
189	20240709	180300	451546	509	509	509	509	0
190	20240709	180200	451546	509	509	509	509	0
191	20240709	180100	451546	509	509	509	509	0
192	20240709	180000	451546	509	509	509	509	0
193	20240709	175900	451546	509	509	509	509	0
194	20240709	175800	451546	509	509	509	509	0
195	20240709	175700	451546	509	509	509	509	0
196	20240709	175600	451546	509	509	509	509	0
197	20240709	175500	451546	509	509	509	509	0
198	20240709	175400	451546	509	509	509	509	0
199	20240709	175300	451546	509	509	509	509	0
200	20240709	175200	451546	509	509	509	509	0
201	20240709	175100	451546	509	509	509	509	0
202	20240709	175000	451546	509	509	509	509	0
203	20240709	174900	451546	509	509	509	509	0
204	20240709	174800	451546	509	509	509	509	0
205	20240709	174700	451546	509	509	509	509	0
206	20240709	174600	451546	509	509	509	509	0
207	20240709	174500	451546	509	509	509	509	0
208	20240709	174400	451546	509	509	509	509	0
209	20240709	174300	451546	509	509	509	509	0
210	20240709	174200	451546	509	509	509	509	0
211	20240709	174100	451546	509	509	509	509	0
212	20240709	174000	451546	509	509	509	509	1
213	20240709	173900	451546	509	509	509	509	0
214	20240709	173800	451546	509	509	509	509	0
215	20240709	173700	451546	509	509	509	509	0
216	20240709	173600	451546	509	509	509	509	0
217	20240709	173500	451546	509	509	509	509	0
218	20240709	173400	451546	509	509	509	509	0
219	20240709	173300	451546	509	509	509	509	0
220	20240709	173200	451546	509	509	509	509	0
221	20240709	173100	451546	509	509	509	509	0
222	20240709	173000	451546	509	509	509	509	0
223	20240709	172900	451546	509	509	509	509	0
224	20240709	172800	451546	509	509	509	509	0
225	20240709	172700	451546	509	509	509	509	0
226	20240709	172600	451546	509	509	509	509	0
227	20240709	172500	451546	509	509	509	509	0
228	20240709	172400	451546	509	509	509	509	0
229	20240709	172300	451546	509	509	509	509	0
230	20240709	172200	451546	509	509	509	509	0
231	20240709	172100	451546	509	509	509	509	0
232	20240709	172000	451546	509	509	509	509	0
233	20240709	171900	451546	509	509	509	509	0
234	20240709	171800	451546	509	509	509	509	0
235	20240709	171700	451546	509	509	509	509	0
236	20240709	171600	451546	509	509	509	509	0
237	20240709	171500	451546	509	509	509	509	0
238	20240709	171400	451546	509	509	509	509	0
239	20240709	171300	451546	509	509	509	509	0
240	20240709	171200	451546	509	509	509	509	0
241	20240709	171100	451546	509	509	509	509	0
242	20240709	171000	451546	509	509	509	509	1
243	20240709	170900	451546	509	509	509	509	0
244	20240709	170800	451546	509	509	509	509	0
245	20240709	170700	451546	509	509	509	509	0
246	20240709	170600	451546	509	509	509	509	0
247	20240709	170500	451546	509	509	509	509	0
248	20240709	170400	451546	509	509	509	509	0
249	20240709	170300	451546	509	509	509	509	0
250	20240709	170200	451546	509	509	509	509	0
251	20240709	170100	451546	509	509	509	509	0
252	20240709	170000	451546	509	509	509	509	0
253	20240709	165900	451546	509	509	509	509	0
254	20240709	165800	451546	509	509	509	509	0
255	20240709	165700	451546	509	509	509	509	0
256	20240709	165600	451546	509	509	509	509	0
257	20240709	165500	451546	509	509	509	509	0
258	20240709	165400	451546	509	509	509	509	0
259	20240709	165300	451546	509	509	509	509	0
260	20240709	165200	451546	509	509	509	509	0
261	20240709	165100	451546	509	509	509	509	0
262	20240709	165000	451546	509	509	509	509	0
263	20240709	164900	451546	509	509	509	509	0
264	20240709	164800	451546	509	509	509	509	0
265	20240709	164700	451546	509	509	509	509	0
266	20240709	164600	451546	509	509	509	509	0
267	20240709	164500	451546	509	509	509	509	0
268	20240709	164400	451546	509	509	509	509	0
269	20240709	164300	451546	509	509	509	509	0
270	20240709	164200	451546	509	509	509	509	0
271	20240709	164100	451546	509	509	509	509	0
272	20240709	164000	451546	509	509	509	509	1
273	20240709	163900	451546	509	509	509	509	0
274	20240709	163800	451546	509	509	509	509	0
275	20240709	163700	451546	509	509	509	509	0
276	20240709	163600	451546	509	509	509	509	0
277	20240709	163500	451546	509	509	509	509	0
278	20240709	163400	451546	509	509	509	509	0
279	20240709	163300	451546	509	509	509	509	0
280	20240709	163200	451546	509	509	509	509	0
281	20240709	163100	451546	509	509	509	509	0
282	20240709	163000	451546	509	509	509	509	0
283	20240709	162900	451546	509	509	509	509	0
284	20240709	162800	451546	509	509	509	509	0
285	20240709	162700	451546	509	509	509	509	0
286	20240709	162600	451546	509	509	509	509	0
287	20240709	162500	451546	509	509	509	509	0
288	20240709	162400	451546	509	509	509	509	0
289	20240709	162300	451546	509	509	509	509	0
290	20240709	162200	451546	509	509	509	509	0
291	20240709	162100	451546	509	509	509	509	0
292	20240709	162000	451546	509	509	509	509	0
293	20240709	161900	451546	509	509	509	509	0
294	20240709	161800	451546	509	509	509	509	0
295	20240709	161700	451546	509	509	509	509	0
296	20240709	161600	451546	509	509	509	509	0
297	20240709	161500	451546	509	509	509	509	0
298	20240709	161400	451546	509	509	509	509	0
299	20240709	161300	451546	509	509	509	509	0
300	20240709	161200	451546	509	509	509	509	0
301	20240709	161100	451546	509	509	509	509	0
302	20240709	161000	451546	509	509	509	509	1
303	20240709	160900	451546	509	509	509	509	0
304	20240709	160800	451546	509	509	509	509	0
305	20240709	160700	451546	509	509	509	509	0
306	20240709	160600	451546	509	509	509	509	0
307	20240709	160500	451546	509	509	509	509	0
308	20240709	160400	451546	509	509	509	509	0
309	20240709	160300	451546	509	509	509	509	0
310	20240709	160200	451546	509	509	509	509	0
311	20240709	160100	451546	509	509	509	509	0
312	20240709	160000	451546	509	509	509	509	0
313	20240709	155900	451546	509	509	509	509	0
314	20240709	155800	451546	509	509	509	509	0
315	20240709	155700	451546	509	509	509	509	0
316	20240709	155600	451546	509	509	509	509	0
317	20240709	155500	451546	509	509	509	509	0
318	20240709	155400	451546	509	509	509	509	0
319	20240709	155300	451546	509	509	509	509	0
320	20240709	155200	451546	509	509	509	509	0
321	20240709	155100	451546	509	509	509	509	0
322	20240709	155000	451546	509	509	509	509	0
323	20240709	154900	451546	509	509	509	509	0
324	20240709	154800	451546	509	509	509	509	0
325	20240709	154700	451546	509	509	509	509	0
326	20240709	154600	451546	509	509	509	509	0
327	20240709	154500	451546	509	509	509	509	0
328	20240709	154400	451546	509	509	509	509	0
329	20240709	154300	451546	509	509	509	509	0
330	20240709	154200	451546	509	509	509	509	0
331	20240709	154100	451546	509	509	509	509	0
332	20240709	154000	451546	509	509	509	509	1
333	20240709	153900	451546	509	509	509	509	0
334	20240709	153800	451546	509	509	509	509	0
335	20240709	153700	451546	509	509	509	509	0
336	20240709	153600	451546	509	509	509	509	0
337	20240709	153500	451546	509	509	509	509	0
338	20240709	153400	451546	509	509	509	509	0
339	20240709	153300	451546	509	509	509	509	0
340	20240709	153200	451546	509	509	509	509	0
341	20240709	153100	451546	509	509	509	509	0
342	20240709	153000	451546	509	509	509	509	0
343	20240709	152900	451546	509	509	509	509	0
344	20240709	152800	451546	509	509	509	509	0
345	20240709	152700	451546	509	509	509	509	0
346	20240709	152600	451546	509	509	509	509	0
347	20240709	152500	451546	509	509	509	509	0
348	20240709	152400	451546	509	509	509	509	0
349	20240709	152300	451546	509	509	509	509	0
350	20240709	152200	451546	509	509	509	509	0
351	20240709	152100	451546	509	509	509	509	0
352	20240709	152000	451546	509	509	509	509	0
353	20240709	151900	451546	509	509	509	509	0
354	20240709	151800	451546	509	509	509	509	0
355	20240709	151700	451546	509	509	509	509	0
356	20240709	151600	451546	509	509	509	509	0
357	20240709	151500	451546	509	509	509	509	0
358	20240709	151400	451546	509	509	509	509	0
359	20240709	151300	451546	509	509	509	509	0
360	20240709	151200	451546	509	509	509	509	0
361	20240709	151100	451546	509	509	509	509	0
362	20240709	151000	451546	509	509	509	509	0
363	20240709	150900	451546	509	509	509	509	0
364	20240709	150800	451546	509	509	509	509	0
365	20240709	150700	451546	509	509	509	509	0
366	20240709	150600	451546	509	509	509	509	0
367	20240709	150500	451546	509	509	509	509	0
368	20240709	150400	451546	509	509	509	509	0
369	20240709	150300	451546	509	509	509	509	0
370	20240709	150200	451546	509	509	509	509	0
371	20240709	150100	451546	509	509	509	509	0
372	20240709	150000	451546	509	509	509	509	0
373	20240709	145900	451546	509	509	509	509	0
374	20240709	145800	451546	509	509	509	509	0
375	20240709	145700	451546	509	509	509	509	0
376	20240709	145600	451546	509	509	509	509	0
377	20240709	145500	451546	509	509	509	509	0
378	20240709	145400	451546	509	509	509	509	0
379	20240709	145300	451546	509	509	509	509	0
380	20240709	145200	451546	509	509	509	509	0
381	20240709	145100	451546	509	509	509	509	0
382	20240709	145000	451546	509	509	509	509	0
383	20240709	144900	451546	509	509	509	509	0
384	20240709	144800	451546	509	509	509	509	0
385	20240709	144700	451546	509	509	509	509	0
386	20240709	144600	451546	509	509	509	509	0
387	20240709	144500	451546	509	509	509	509	0
388	20240709	144400	451546	509	509	509	509	0
389	20240709	144300	451546	509	509	509	509	0
390	20240709	144200	451546	509	509	509	509	0
391	20240709	144100	451546	509	509	509	509	0
392	20240709	144000	451546	509	509	509	509	0
393	20240709	143900	451546	509	509	509	509	0
394	20240709	143800	451546	509	509	509	509	0
395	20240709	143700	451546	509	509	509	509	0
396	20240709	143600	451546	509	509	509	509	0
397	20240709	143500	451546	509	509	509	509	0
398	20240709	143400	451546	509	509	509	509	0
399	20240709	143300	451546	509	509	509	509	0
400	20240709	143200	451546	509	509	509	509	0
401	20240709	143100	451546	509	509	509	509	0
402	20240709	143000	451546	509	509	509	509	0
403	20240709	142900	451546	509	509	509	509	0
404	20240709	142800	451546	509	509	509	509	0
405	20240709	142700	451546	509	509	509	509	0
406	20240709	142600	451546	509	509	509	509	0
407	20240709	142500	451546	509	509	509	509	0
408	20240709	142400	451546	509	509	509	509	0
409	20240709	142300	451546	509	509	509	509	0
410	20240709	142200	451546	509	509	509	509	0
411	20240709	142100	451546	509	509	509	509	0
412	20240709	142000	451546	509	509	509	509	0
413	20240709	141900	451546	509	509	509	509	0
414	20240709	141800	451546	509	509	509	509	0
415	20240709	141700	451546	509	509	509	509	0
416	20240709	141600	451546	509	509	509	509	0
417	20240709	141500	451546	509	509	509	509	0
418	20240709	141400	451546	509	509	509	509	0
419	20240709	141300	451546	509	509	509	509	0
420	20240709	141200	451546	509	509	509	509	0
421	20240709	141100	451546	509	509	509	509	0
422	20240709	141000	451546	509	509	509	509	0
423	20240709	140900	451546	509	509	509	509	1
424	20240709	140800	451037	509	509	509	509	1
425	20240709	140700	450528	450	450	450	450	0
426	20240709	140600	450528	450	450	450	450	0
427	20240709	140500	450528	450	450	450	450	0
428	20240709	140400	450528	450	450	450	450	0
429	20240709	140300	450528	450	450	450	450	0
430	20240709	140200	450528	450	450	450	450	0
431	20240709	140100	450528	450	450	450	450	0
432	20240709	140000	450528	450	450	450	450	0
433	20240709	135900	450528	450	450	450	450	0
434	20240709	135800	450528	450	450	450	450	0
435	20240709	135700	450528	450	450	450	450	0
436	20240709	135600	450528	450	450	450	450	0
437	20240709	135500	450528	450	450	450	450	0
438	20240709	135400	450528	450	450	450	450	0
439	20240709	135300	450528	450	450	450	450	950
440	20240709	135200	23028	450	450	450	450	0
441	20240709	135100	23028	450	450	450	450	0
442	20240709	135000	23028	450	450	450	450	0
443	20240709	134900	23028	450	450	450	450	0
444	20240709	134800	23028	450	450	450	450	0
445	20240709	134700	23028	450	450	450	450	0
446	20240709	134600	23028	450	450	450	450	0
447	20240709	134500	23028	450	450	450	450	0
448	20240709	134400	23028	450	450	450	450	0
449	20240709	134300	23028	450	450	450	450	0
450	20240709	134200	23028	450	450	450	450	0
451	20240709	134100	23028	450	450	450	450	0
452	20240709	134000	23028	450	450	450	450	0
453	20240709	133900	23028	450	450	450	450	0
454	20240709	133800	23028	450	450	450	450	0
455	20240709	133700	23028	450	450	450	450	0
456	20240709	133600	23028	450	450	450	450	0
457	20240709	133500	23028	450	450	450	450	0
458	20240709	133400	23028	450	450	450	450	0
459	20240709	133300	23028	450	450	450	450	0
460	20240709	133200	23028	450	450	450	450	0
461	20240709	133100	23028	450	450	450	450	50
462	20240709	133000	528	528	528	528	528	0
463	20240709	132900	528	528	528	528	528	0
464	20240709	132800	528	528	528	528	528	0
465	20240709	132700	528	528	528	528	528	0
466	20240709	132600	528	528	528	528	528	0
467	20240709	132500	528	528	528	528	528	0
468	20240709	132400	528	528	528	528	528	0
469	20240709	132300	528	528	528	528	528	0
470	20240709	132200	528	528	528	528	528	0
471	20240709	132100	528	528	528	528	528	0
472	20240709	132000	528	528	528	528	528	0
473	20240709	131900	528	528	528	528	528	0
474	20240709	131800	528	528	528	528	528	0
475	20240709	131700	528	528	528	528	528	0
476	20240709	131600	528	528	528	528	528	0
477	20240709	131500	528	528	528	528	528	0
478	20240709	131400	528	528	528	528	528	0
479	20240709	131300	528	528	528	528	528	0
480	20240709	131200	528	528	528	528	528	0
481	20240709	131100	528	528	528	528	528	0
482	20240709	131000	528	528	528	528	528	0
483	20240709	130900	528	528	528	528	528	0
484	20240709	130800	528	528	528	528	528	0
485	20240709	130700	528	528	528	528	528	0
486	20240709	130600	528	528	528	528	528	0
487	20240709	130500	528	528	528	528	528	0
488	20240709	130400	528	528	528	528	528	0
489	20240709	130300	528	528	528	528	528	0
490	20240709	130200	528	528	528	528	528	0
491	20240709	130100	528	528	528	528	528	0
492	20240709	130000	528	528	528	528	528	0
493	20240709	125900	528	528	528	528	528	0
494	20240709	125800	528	528	528	528	528	0
495	20240709	125700	528	528	528	528	528	0
496	20240709	125600	528	528	528	528	528	0
497	20240709	125500	528	528	528	528	528	0
498	20240709	125400	528	528	528	528	528	0
499	20240709	125300	528	528	528	528	528	0
500	20240709	125200	528	528	528	528	528	0
501	20240709	125100	528	528	528	528	528	0
502	20240709	125000	528	528	528	528	528	0
503	20240709	124900	528	528	528	528	528	0
504	20240709	124800	528	528	528	528	528	0
505	20240709	124700	528	528	528	528	528	0
506	20240709	124600	528	528	528	528	528	0
507	20240709	124500	528	528	528	528	528	0
508	20240709	124400	528	528	528	528	528	0
509	20240709	124300	528	528	528	528	528	0
510	20240709	124200	528	528	528	528	528	0
511	20240709	124100	528	528	528	528	528	0
512	20240709	124000	528	528	528	528	528	0
513	20240709	123900	528	528	528	528	528	0
514	20240709	123800	528	528	528	528	528	0
515	20240709	123700	528	528	528	528	528	0
516	20240709	123600	528	528	528	528	528	0
517	20240709	123500	528	528	528	528	528	0
518	20240709	123400	528	528	528	528	528	0
519	20240709	123300	528	528	528	528	528	0
520	20240709	123200	528	528	528	528	528	0
521	20240709	123100	528	528	528	528	528	0
522	20240709	123000	528	528	528	528	528	0
523	20240709	122900	528	528	528	528	528	0
524	20240709	122800	528	528	528	528	528	0
525	20240709	122700	528	528	528	528	528	0
526	20240709	122600	528	528	528	528	528	0
527	20240709	122500	528	528	528	528	528	0
528	20240709	122400	528	528	528	528	528	0
529	20240709	122300	528	528	528	528	528	0
530	20240709	122200	528	528	528	528	528	0
531	20240709	122100	528	528	528	528	528	0
532	20240709	122000	528	528	528	528	528	0
533	20240709	121900	528	528	528	528	528	0
534	20240709	121800	528	528	528	528	528	0
535	20240709	121700	528	528	528	528	528	0
536	20240709	121600	528	528	528	528	528	0
537	20240709	121500	528	528	528	528	528	0
538	20240709	121400	528	528	528	528	528	0
539	20240709	121300	528	528	528	528	528	0
540	20240709	121200	528	528	528	528	528	0
541	20240709	121100	528	528	528	528	528	0
542	20240709	121000	528	528	528	528	528	0
543	20240709	120900	528	528	528	528	528	0
544	20240709	120800	528	528	528	528	528	0
545	20240709	120700	528	528	528	528	528	0
546	20240709	120600	528	528	528	528	528	0
547	20240709	120500	528	528	528	528	528	0
548	20240709	120400	528	528	528	528	528	0
549	20240709	120300	528	528	528	528	528	0
550	20240709	120200	528	528	528	528	528	0
551	20240709	120100	528	528	528	528	528	0
552	20240709	120000	528	528	528	528	528	0
553	20240709	115900	528	528	528	528	528	0
554	20240709	115800	528	528	528	528	528	0
555	20240709	115700	528	528	528	528	528	0
556	20240709	115600	528	528	528	528	528	0
557	20240709	115500	528	528	528	528	528	0
558	20240709	115400	528	528	528	528	528	0
559	20240709	115300	528	528	528	528	528	0
560	20240709	115200	528	528	528	528	528	0
561	20240709	115100	528	528	528	528	528	0
562	20240709	115000	528	528	528	528	528	0
563	20240709	114900	528	528	528	528	528	0
564	20240709	114800	528	528	528	528	528	0
565	20240709	114700	528	528	528	528	528	0
566	20240709	114600	528	528	528	528	528	0
567	20240709	114500	528	528	528	528	528	0
568	20240709	114400	528	528	528	528	528	0
569	20240709	114300	528	528	528	528	528	0
570	20240709	114200	528	528	528	528	528	0
571	20240709	114100	528	528	528	528	528	0
572	20240709	114000	528	528	528	528	528	0
573	20240709	113900	528	528	528	528	528	0
574	20240709	113800	528	528	528	528	528	0
575	20240709	113700	528	528	528	528	528	0
576	20240709	113600	528	528	528	528	528	0
577	20240709	113500	528	528	528	528	528	0
578	20240709	113400	528	528	528	528	528	0
579	20240709	113300	528	528	528	528	528	0
580	20240709	113200	528	528	528	528	528	0
581	20240709	113100	528	528	528	528	528	0
582	20240709	113000	528	528	528	528	528	0
583	20240709	112900	528	528	528	528	528	0
584	20240709	112800	528	528	528	528	528	0
585	20240709	112700	528	528	528	528	528	0
586	20240709	112600	528	528	528	528	528	0
587	20240709	112500	528	528	528	528	528	0
588	20240709	112400	528	528	528	528	528	0
589	20240709	112300	528	528	528	528	528	0
590	20240709	112200	528	528	528	528	528	0
591	20240709	112100	528	528	528	528	528	0
592	20240709	112000	528	528	528	528	528	0
593	20240709	111900	528	528	528	528	528	0
594	20240709	111800	528	528	528	528	528	0
595	20240709	111700	528	528	528	528	528	0
596	20240709	111600	528	528	528	528	528	0
597	20240709	111500	528	528	528	528	528	0
598	20240709	111400	528	528	528	528	528	0
599	20240709	111300	528	528	528	528	528	0
600	20240709	111200	528	528	528	528	528	0
601	20240709	111100	528	528	528	528	528	0
602	20240709	111000	528	528	528	528	528	0
603	20240709	110900	528	528	528	528	528	0
604	20240709	110800	528	528	528	528	528	0
605	20240709	110700	528	528	528	528	528	0
606	20240709	110600	528	528	528	528	528	0
607	20240709	110500	528	528	528	528	528	0
608	20240709	110400	528	528	528	528	528	0
609	20240709	110300	528	528	528	528	528	0
610	20240709	110200	528	528	528	528	528	0
611	20240709	110100	528	528	528	528	528	0
612	20240709	110000	528	528	528	528	528	0
613	20240709	105900	528	528	528	528	528	0
614	20240709	105800	528	528	528	528	528	0
615	20240709	105700	528	528	528	528	528	0
616	20240709	105600	528	528	528	528	528	0
617	20240709	105500	528	528	528	528	528	0
618	20240709	105400	528	528	528	528	528	0
619	20240709	105300	528	528	528	528	528	0
620	20240709	105200	528	528	528	528	528	0
621	20240709	105100	528	528	528	528	528	0
622	20240709	105000	528	528	528	528	528	0
623	20240709	104900	528	528	528	528	528	0
624	20240709	104800	528	528	528	528	528	0
625	20240709	104700	528	528	528	528	528	0
626	20240709	104600	528	528	528	528	528	0
627	20240709	104500	528	528	528	528	528	0
628	20240709	104400	528	528	528	528	528	0
629	20240709	104300	528	528	528	528	528	0
630	20240709	104200	528	528	528	528	528	0
631	20240709	104100	528	528	528	528	528	0
632	20240709	104000	528	528	528	528	528	0
633	20240709	103900	528	528	528	528	528	0
634	20240709	103800	528	528	528	528	528	0
635	20240709	103700	528	528	528	528	528	0
636	20240709	103600	528	528	528	528	528	0
637	20240709	103500	528	528	528	528	528	0
638	20240709	103400	528	528	528	528	528	0
639	20240709	103300	528	528	528	528	528	0
640	20240709	103200	528	528	528	528	528	0
641	20240709	103100	528	528	528	528	528	0
642	20240709	103000	528	528	528	528	528	0
643	20240709	102900	528	528	528	528	528	0
644	20240709	102800	528	528	528	528	528	0
645	20240709	102700	528	528	528	528	528	0
646	20240709	102600	528	528	528	528	528	0
647	20240709	102500	528	528	528	528	528	0
648	20240709	102400	528	528	528	528	528	0
649	20240709	102300	528	528	528	528	528	0
650	20240709	102200	528	528	528	528	528	0
651	20240709	102100	528	528	528	528	528	0
652	20240709	102000	528	528	528	528	528	0
653	20240709	101900	528	528	528	528	528	0
654	20240709	101800	528	528	528	528	528	0
655	20240709	101700	528	528	528	528	528	0
656	20240709	101600	528	528	528	528	528	0
657	20240709	101500	528	528	528	528	528	0
658	20240709	101400	528	528	528	528	528	0
659	20240709	101300	528	528	528	528	528	0
660	20240709	101200	528	528	528	528	528	0
661	20240709	101100	528	528	528	528	528	0
662	20240709	101000	528	528	528	528	528	0
663	20240709	100900	528	528	528	528	528	0
664	20240709	100800	528	528	528	528	528	0
665	20240709	100700	528	528	528	528	528	0
666	20240709	100600	528	528	528	528	528	0
667	20240709	100500	528	528	528	528	528	0
668	20240709	100400	528	528	528	528	528	0
669	20240709	100300	528	528	528	528	528	0
670	20240709	100200	528	528	528	528	528	0
671	20240709	100100	528	528	528	528	528	0
672	20240709	100000	528	528	528	528	528	0
673	20240709	095900	528	528	528	528	528	0
674	20240709	095800	528	528	528	528	528	0
675	20240709	095700	528	528	528	528	528	0
676	20240709	095600	528	528	528	528	528	0
677	20240709	095500	528	528	528	528	528	0
678	20240709	095400	528	528	528	528	528	0
679	20240709	095300	528	528	528	528	528	0
680	20240709	095200	528	528	528	528	528	0
681	20240709	095100	528	528	528	528	528	0
682	20240709	095000	528	528	528	528	528	0
683	20240709	094900	528	528	528	528	528	0
684	20240709	094800	528	528	528	528	528	0
685	20240709	094700	528	528	528	528	528	0
686	20240709	094600	528	528	528	528	528	0
687	20240709	094500	528	528	528	528	528	0
688	20240709	094400	528	528	528	528	528	0
689	20240709	094300	528	528	528	528	528	0
690	20240709	094200	528	528	528	528	528	0
691	20240709	094100	528	528	528	528	528	0
692	20240709	094000	528	528	528	528	528	0
693	20240709	093900	528	528	528	528	528	0
694	20240709	093800	528	528	528	528	528	0
695	20240709	093700	528	528	528	528	528	0
696	20240709	093600	528	528	528	528	528	0
697	20240709	093500	528	528	528	528	528	0
698	20240709	093400	528	528	528	528	528	0
699	20240709	093300	528	528	528	528	528	0
700	20240709	093200	528	528	528	528	528	0
701	20240709	093100	528	528	528	528	528	0
702	20240709	093000	528	528	528	528	528	0
703	20240709	092900	528	528	528	528	528	0
704	20240709	092800	528	528	528	528	528	0
705	20240709	092700	528	528	528	528	528	0
706	20240709	092600	528	528	528	528	528	0
707	20240709	092500	528	528	528	528	528	0
708	20240709	092400	528	528	528	528	528	0
709	20240709	092300	528	528	528	528	528	0
710	20240709	092200	528	528	528	528	528	0
711	20240709	092100	528	528	528	528	528	0
712	20240709	092000	528	528	528	528	528	0
713	20240709	091900	528	528	528	528	528	0
714	20240709	091800	528	528	528	528	528	0
715	20240709	091700	528	528	528	528	528	0
716	20240709	091600	528	528	528	528	528	0
717	20240709	091500	528	528	528	528	528	0
718	20240709	091400	528	528	528	528	528	0
719	20240709	091300	528	528	528	528	528	0
720	20240709	091200	528	528	528	528	528	0
721	20240709	091100	528	528	528	528	528	0
722	20240709	091000	528	528	528	528	528	0
723	20240709	090900	528	528	528	528	528	0
724	20240709	090800	528	528	528	528	528	0
725	20240709	090700	528	528	528	528	528	0
726	20240709	090600	528	528	528	528	528	0
727	20240709	090500	528	528	528	528	528	0
728	20240709	090400	528	528	528	528	528	0
729	20240709	090300	528	528	528	528	528	0
730	20240709	090200	528	528	528	528	528	0
731	20240709	090100	528	528	528	528	528	0
732	20240709	090000	528	528	528	528	528	1