KissMeData/092590/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200900	4105	980	980	980	980	1
3	20240709	200800	4105	980	980	980	980	0
4	20240709	200700	4105	980	980	980	980	0
5	20240709	200600	4105	980	980	980	980	0
6	20240709	200500	4105	980	980	980	980	0
7	20240709	200400	4105	980	980	980	980	0
8	20240709	200300	4105	980	980	980	980	0
9	20240709	200200	4105	980	980	980	980	0
10	20240709	200100	4105	980	980	980	980	0
11	20240709	200000	4105	980	980	980	980	0
12	20240709	195900	4105	980	980	980	980	0
13	20240709	195800	4105	980	980	980	980	0
14	20240709	195700	4105	980	980	980	980	0
15	20240709	195600	4105	980	980	980	980	0
16	20240709	195500	4105	980	980	980	980	0
17	20240709	195400	4105	980	980	980	980	0
18	20240709	195300	4105	980	980	980	980	0
19	20240709	195200	4105	980	980	980	980	0
20	20240709	195100	4105	980	980	980	980	0
21	20240709	195000	4105	980	980	980	980	0
22	20240709	194900	4105	980	980	980	980	0
23	20240709	194800	4105	980	980	980	980	0
24	20240709	194700	4105	980	980	980	980	0
25	20240709	194600	4105	980	980	980	980	0
26	20240709	194500	4105	980	980	980	980	0
27	20240709	194400	4105	980	980	980	980	0
28	20240709	194300	4105	980	980	980	980	0
29	20240709	194200	4105	980	980	980	980	0
30	20240709	194100	4105	980	980	980	980	0
31	20240709	194000	4105	980	980	980	980	0
32	20240709	193900	4105	980	980	980	980	1
33	20240709	193800	4105	980	980	980	980	0
34	20240709	193700	4105	980	980	980	980	0
35	20240709	193600	4105	980	980	980	980	0
36	20240709	193500	4105	980	980	980	980	0
37	20240709	193400	4105	980	980	980	980	0
38	20240709	193300	4105	980	980	980	980	0
39	20240709	193200	4105	980	980	980	980	0
40	20240709	193100	4105	980	980	980	980	0
41	20240709	193000	4105	980	980	980	980	0
42	20240709	192900	4105	980	980	980	980	0
43	20240709	192800	4105	980	980	980	980	0
44	20240709	192700	4105	980	980	980	980	0
45	20240709	192600	4105	980	980	980	980	0
46	20240709	192500	4105	980	980	980	980	0
47	20240709	192400	4105	980	980	980	980	0
48	20240709	192300	4105	980	980	980	980	0
49	20240709	192200	4105	980	980	980	980	0
50	20240709	192100	4105	980	980	980	980	0
51	20240709	192000	4105	980	980	980	980	0
52	20240709	191900	4105	980	980	980	980	0
53	20240709	191800	4105	980	980	980	980	0
54	20240709	191700	4105	980	980	980	980	0
55	20240709	191600	4105	980	980	980	980	0
56	20240709	191500	4105	980	980	980	980	0
57	20240709	191400	4105	980	980	980	980	0
58	20240709	191300	4105	980	980	980	980	0
59	20240709	191200	4105	980	980	980	980	0
60	20240709	191100	4105	980	980	980	980	0
61	20240709	191000	4105	980	980	980	980	0
62	20240709	190900	4105	980	980	980	980	1
63	20240709	190800	4105	980	980	980	980	0
64	20240709	190700	4105	980	980	980	980	0
65	20240709	190600	4105	980	980	980	980	0
66	20240709	190500	4105	980	980	980	980	0
67	20240709	190400	4105	980	980	980	980	0
68	20240709	190300	4105	980	980	980	980	0
69	20240709	190200	4105	980	980	980	980	0
70	20240709	190100	4105	980	980	980	980	0
71	20240709	190000	4105	980	980	980	980	0
72	20240709	185900	4105	980	980	980	980	0
73	20240709	185800	4105	980	980	980	980	0
74	20240709	185700	4105	980	980	980	980	0
75	20240709	185600	4105	980	980	980	980	0
76	20240709	185500	4105	980	980	980	980	0
77	20240709	185400	4105	980	980	980	980	0
78	20240709	185300	4105	980	980	980	980	0
79	20240709	185200	4105	980	980	980	980	0
80	20240709	185100	4105	980	980	980	980	0
81	20240709	185000	4105	980	980	980	980	0
82	20240709	184900	4105	980	980	980	980	0
83	20240709	184800	4105	980	980	980	980	0
84	20240709	184700	4105	980	980	980	980	0
85	20240709	184600	4105	980	980	980	980	0
86	20240709	184500	4105	980	980	980	980	0
87	20240709	184400	4105	980	980	980	980	0
88	20240709	184300	4105	980	980	980	980	0
89	20240709	184200	4105	980	980	980	980	0
90	20240709	184100	4105	980	980	980	980	0
91	20240709	184000	4105	980	980	980	980	0
92	20240709	183900	4105	980	980	980	980	1
93	20240709	183800	4105	980	980	980	980	0
94	20240709	183700	4105	980	980	980	980	0
95	20240709	183600	4105	980	980	980	980	0
96	20240709	183500	4105	980	980	980	980	0
97	20240709	183400	4105	980	980	980	980	0
98	20240709	183300	4105	980	980	980	980	0
99	20240709	183200	4105	980	980	980	980	0
100	20240709	183100	4105	980	980	980	980	0
101	20240709	183000	4105	980	980	980	980	0
102	20240709	182900	4105	980	980	980	980	0
103	20240709	182800	4105	980	980	980	980	0
104	20240709	182700	4105	980	980	980	980	0
105	20240709	182600	4105	980	980	980	980	0
106	20240709	182500	4105	980	980	980	980	0
107	20240709	182400	4105	980	980	980	980	0
108	20240709	182300	4105	980	980	980	980	0
109	20240709	182200	4105	980	980	980	980	0
110	20240709	182100	4105	980	980	980	980	0
111	20240709	182000	4105	980	980	980	980	0
112	20240709	181900	4105	980	980	980	980	0
113	20240709	181800	4105	980	980	980	980	0
114	20240709	181700	4105	980	980	980	980	0
115	20240709	181600	4105	980	980	980	980	0
116	20240709	181500	4105	980	980	980	980	0
117	20240709	181400	4105	980	980	980	980	0
118	20240709	181300	4105	980	980	980	980	0
119	20240709	181200	4105	980	980	980	980	0
120	20240709	181100	4105	980	980	980	980	0
121	20240709	181000	4105	980	980	980	980	0
122	20240709	180900	4105	980	980	980	980	1
123	20240709	180800	4105	980	980	980	980	0
124	20240709	180700	4105	980	980	980	980	0
125	20240709	180600	4105	980	980	980	980	0
126	20240709	180500	4105	980	980	980	980	0
127	20240709	180400	4105	980	980	980	980	0
128	20240709	180300	4105	980	980	980	980	0
129	20240709	180200	4105	980	980	980	980	0
130	20240709	180100	4105	980	980	980	980	0
131	20240709	180000	4105	980	980	980	980	0
132	20240709	175900	4105	980	980	980	980	0
133	20240709	175800	4105	980	980	980	980	0
134	20240709	175700	4105	980	980	980	980	0
135	20240709	175600	4105	980	980	980	980	0
136	20240709	175500	4105	980	980	980	980	0
137	20240709	175400	4105	980	980	980	980	0
138	20240709	175300	4105	980	980	980	980	0
139	20240709	175200	4105	980	980	980	980	0
140	20240709	175100	4105	980	980	980	980	0
141	20240709	175000	4105	980	980	980	980	0
142	20240709	174900	4105	980	980	980	980	0
143	20240709	174800	4105	980	980	980	980	0
144	20240709	174700	4105	980	980	980	980	0
145	20240709	174600	4105	980	980	980	980	0
146	20240709	174500	4105	980	980	980	980	0
147	20240709	174400	4105	980	980	980	980	0
148	20240709	174300	4105	980	980	980	980	0
149	20240709	174200	4105	980	980	980	980	0
150	20240709	174100	4105	980	980	980	980	0
151	20240709	174000	4105	980	980	980	980	0
152	20240709	173900	4105	980	980	980	980	1
153	20240709	173800	4105	980	980	980	980	0
154	20240709	173700	4105	980	980	980	980	0
155	20240709	173600	4105	980	980	980	980	0
156	20240709	173500	4105	980	980	980	980	0
157	20240709	173400	4105	980	980	980	980	0
158	20240709	173300	4105	980	980	980	980	0
159	20240709	173200	4105	980	980	980	980	0
160	20240709	173100	4105	980	980	980	980	0
161	20240709	173000	4105	980	980	980	980	0
162	20240709	172900	4105	980	980	980	980	0
163	20240709	172800	4105	980	980	980	980	0
164	20240709	172700	4105	980	980	980	980	0
165	20240709	172600	4105	980	980	980	980	0
166	20240709	172500	4105	980	980	980	980	0
167	20240709	172400	4105	980	980	980	980	0
168	20240709	172300	4105	980	980	980	980	0
169	20240709	172200	4105	980	980	980	980	0
170	20240709	172100	4105	980	980	980	980	0
171	20240709	172000	4105	980	980	980	980	0
172	20240709	171900	4105	980	980	980	980	0
173	20240709	171800	4105	980	980	980	980	0
174	20240709	171700	4105	980	980	980	980	0
175	20240709	171600	4105	980	980	980	980	0
176	20240709	171500	4105	980	980	980	980	0
177	20240709	171400	4105	980	980	980	980	0
178	20240709	171300	4105	980	980	980	980	0
179	20240709	171200	4105	980	980	980	980	0
180	20240709	171100	4105	980	980	980	980	0
181	20240709	171000	4105	980	980	980	980	0
182	20240709	170900	4105	980	980	980	980	1
183	20240709	170800	4105	980	980	980	980	0
184	20240709	170700	4105	980	980	980	980	0
185	20240709	170600	4105	980	980	980	980	0
186	20240709	170500	4105	980	980	980	980	0
187	20240709	170400	4105	980	980	980	980	0
188	20240709	170300	4105	980	980	980	980	0
189	20240709	170200	4105	980	980	980	980	0
190	20240709	170100	4105	980	980	980	980	0
191	20240709	170000	4105	980	980	980	980	0
192	20240709	165900	4105	980	980	980	980	0
193	20240709	165800	4105	980	980	980	980	0
194	20240709	165700	4105	980	980	980	980	0
195	20240709	165600	4105	980	980	980	980	0
196	20240709	165500	4105	980	980	980	980	0
197	20240709	165400	4105	980	980	980	980	0
198	20240709	165300	4105	980	980	980	980	0
199	20240709	165200	4105	980	980	980	980	0
200	20240709	165100	4105	980	980	980	980	0
201	20240709	165000	4105	980	980	980	980	0
202	20240709	164900	4105	980	980	980	980	0
203	20240709	164800	4105	980	980	980	980	0
204	20240709	164700	4105	980	980	980	980	0
205	20240709	164600	4105	980	980	980	980	0
206	20240709	164500	4105	980	980	980	980	0
207	20240709	164400	4105	980	980	980	980	0
208	20240709	164300	4105	980	980	980	980	0
209	20240709	164200	4105	980	980	980	980	0
210	20240709	164100	4105	980	980	980	980	0
211	20240709	164000	4105	980	980	980	980	0
212	20240709	163900	4105	980	980	980	980	1
213	20240709	163800	4105	980	980	980	980	0
214	20240709	163700	4105	980	980	980	980	0
215	20240709	163600	4105	980	980	980	980	0
216	20240709	163500	4105	980	980	980	980	0
217	20240709	163400	4105	980	980	980	980	0
218	20240709	163300	4105	980	980	980	980	0
219	20240709	163200	4105	980	980	980	980	0
220	20240709	163100	4105	980	980	980	980	0
221	20240709	163000	4105	980	980	980	980	0
222	20240709	162900	4105	980	980	980	980	0
223	20240709	162800	4105	980	980	980	980	0
224	20240709	162700	4105	980	980	980	980	0
225	20240709	162600	4105	980	980	980	980	0
226	20240709	162500	4105	980	980	980	980	0
227	20240709	162400	4105	980	980	980	980	0
228	20240709	162300	4105	980	980	980	980	0
229	20240709	162200	4105	980	980	980	980	0
230	20240709	162100	4105	980	980	980	980	0
231	20240709	162000	4105	980	980	980	980	0
232	20240709	161900	4105	980	980	980	980	0
233	20240709	161800	4105	980	980	980	980	0
234	20240709	161700	4105	980	980	980	980	0
235	20240709	161600	4105	980	980	980	980	0
236	20240709	161500	4105	980	980	980	980	0
237	20240709	161400	4105	980	980	980	980	0
238	20240709	161300	4105	980	980	980	980	0
239	20240709	161200	4105	980	980	980	980	0
240	20240709	161100	4105	980	980	980	980	0
241	20240709	161000	4105	980	980	980	980	0
242	20240709	160900	4105	980	980	980	980	1
243	20240709	160800	4105	980	980	980	980	0
244	20240709	160700	4105	980	980	980	980	0
245	20240709	160600	4105	980	980	980	980	0
246	20240709	160500	4105	980	980	980	980	0
247	20240709	160400	4105	980	980	980	980	0
248	20240709	160300	4105	980	980	980	980	0
249	20240709	160200	4105	980	980	980	980	0
250	20240709	160100	4105	980	980	980	980	0
251	20240709	160000	4105	980	980	980	980	0
252	20240709	155900	4105	980	980	980	980	0
253	20240709	155800	4105	980	980	980	980	0
254	20240709	155700	4105	980	980	980	980	0
255	20240709	155600	4105	980	980	980	980	0
256	20240709	155500	4105	980	980	980	980	0
257	20240709	155400	4105	980	980	980	980	0
258	20240709	155300	4105	980	980	980	980	0
259	20240709	155200	4105	980	980	980	980	0
260	20240709	155100	4105	980	980	980	980	0
261	20240709	155000	4105	980	980	980	980	0
262	20240709	154900	4105	980	980	980	980	0
263	20240709	154800	4105	980	980	980	980	0
264	20240709	154700	4105	980	980	980	980	0
265	20240709	154600	4105	980	980	980	980	0
266	20240709	154500	4105	980	980	980	980	0
267	20240709	154400	4105	980	980	980	980	0
268	20240709	154300	4105	980	980	980	980	0
269	20240709	154200	4105	980	980	980	980	0
270	20240709	154100	4105	980	980	980	980	0
271	20240709	154000	4105	980	980	980	980	0
272	20240709	153900	4105	980	980	980	980	1
273	20240709	153800	4105	980	980	980	980	0
274	20240709	153700	4105	980	980	980	980	0
275	20240709	153600	4105	980	980	980	980	0
276	20240709	153500	4105	980	980	980	980	0
277	20240709	153400	4105	980	980	980	980	0
278	20240709	153300	4105	980	980	980	980	0
279	20240709	153200	4105	980	980	980	980	0
280	20240709	153100	4105	980	980	980	980	0
281	20240709	153000	4105	980	980	980	980	0
282	20240709	152900	4105	980	980	980	980	0
283	20240709	152800	4105	980	980	980	980	0
284	20240709	152700	4105	980	980	980	980	0
285	20240709	152600	4105	980	980	980	980	0
286	20240709	152500	4105	980	980	980	980	0
287	20240709	152400	4105	980	980	980	980	0
288	20240709	152300	4105	980	980	980	980	0
289	20240709	152200	4105	980	980	980	980	0
290	20240709	152100	4105	980	980	980	980	0
291	20240709	152000	4105	980	980	980	980	0
292	20240709	151900	4105	980	980	980	980	0
293	20240709	151800	4105	980	980	980	980	0
294	20240709	151700	4105	980	980	980	980	0
295	20240709	151600	4105	980	980	980	980	0
296	20240709	151500	4105	980	980	980	980	0
297	20240709	151400	4105	980	980	980	980	0
298	20240709	151300	4105	980	980	980	980	0
299	20240709	151200	4105	980	980	980	980	0
300	20240709	151100	4105	980	980	980	980	0
301	20240709	151000	4105	980	980	980	980	0
302	20240709	150900	4105	980	980	980	980	0
303	20240709	150800	4105	980	980	980	980	0
304	20240709	150700	4105	980	980	980	980	0
305	20240709	150600	4105	980	980	980	980	0
306	20240709	150500	4105	980	980	980	980	0
307	20240709	150400	4105	980	980	980	980	0
308	20240709	150300	4105	980	980	980	980	0
309	20240709	150200	4105	980	980	980	980	0
310	20240709	150100	4105	980	980	980	980	0
311	20240709	150000	4105	980	980	980	980	0
312	20240709	145900	4105	980	980	980	980	0
313	20240709	145800	4105	980	980	980	980	0
314	20240709	145700	4105	980	980	980	980	0
315	20240709	145600	4105	980	980	980	980	0
316	20240709	145500	4105	980	980	980	980	0
317	20240709	145400	4105	980	980	980	980	0
318	20240709	145300	4105	980	980	980	980	0
319	20240709	145200	4105	980	980	980	980	0
320	20240709	145100	4105	980	980	980	980	0
321	20240709	145000	4105	980	980	980	980	0
322	20240709	144900	4105	980	980	980	980	0
323	20240709	144800	4105	980	980	980	980	0
324	20240709	144700	4105	980	980	980	980	0
325	20240709	144600	4105	980	980	980	980	0
326	20240709	144500	4105	980	980	980	980	0
327	20240709	144400	4105	980	980	980	980	0
328	20240709	144300	4105	980	980	980	980	0
329	20240709	144200	4105	980	980	980	980	0
330	20240709	144100	4105	980	980	980	980	0
331	20240709	144000	4105	980	980	980	980	0
332	20240709	143900	4105	980	980	980	980	0
333	20240709	143800	4105	980	980	980	980	0
334	20240709	143700	4105	980	980	980	980	0
335	20240709	143600	4105	980	980	980	980	0
336	20240709	143500	4105	980	980	980	980	0
337	20240709	143400	4105	980	980	980	980	0
338	20240709	143300	4105	980	980	980	980	0
339	20240709	143200	4105	980	980	980	980	0
340	20240709	143100	4105	980	980	980	980	0
341	20240709	143000	4105	980	980	980	980	0
342	20240709	142900	4105	980	980	980	980	0
343	20240709	142800	4105	980	980	980	980	0
344	20240709	142700	4105	980	980	980	980	0
345	20240709	142600	4105	980	980	980	980	0
346	20240709	142500	4105	980	980	980	980	0
347	20240709	142400	4105	980	980	980	980	0
348	20240709	142300	4105	980	980	980	980	0
349	20240709	142200	4105	980	980	980	980	0
350	20240709	142100	4105	980	980	980	980	0
351	20240709	142000	4105	980	980	980	980	0
352	20240709	141900	4105	980	980	980	980	0
353	20240709	141800	4105	980	980	980	980	0
354	20240709	141700	4105	980	980	980	980	0
355	20240709	141600	4105	980	980	980	980	0
356	20240709	141500	4105	980	980	980	980	0
357	20240709	141400	4105	980	980	980	980	0
358	20240709	141300	4105	980	980	980	980	0
359	20240709	141200	4105	980	980	980	980	0
360	20240709	141100	4105	980	980	980	980	0
361	20240709	141000	4105	980	980	980	980	0
362	20240709	140900	4105	980	980	980	980	0
363	20240709	140800	4105	980	980	980	980	0
364	20240709	140700	4105	980	980	980	980	0
365	20240709	140600	4105	980	980	980	980	0
366	20240709	140500	4105	980	980	980	980	0
367	20240709	140400	4105	980	980	980	980	0
368	20240709	140300	4105	980	980	980	980	0
369	20240709	140200	4105	980	980	980	980	0
370	20240709	140100	4105	980	980	980	980	0
371	20240709	140000	4105	980	980	980	980	0
372	20240709	135900	4105	980	980	980	980	0
373	20240709	135800	4105	980	980	980	980	0
374	20240709	135700	4105	980	980	980	980	0
375	20240709	135600	4105	980	980	980	980	0
376	20240709	135500	4105	980	980	980	980	0
377	20240709	135400	4105	980	980	980	980	0
378	20240709	135300	4105	980	980	980	980	0
379	20240709	135200	4105	980	980	980	980	0
380	20240709	135100	4105	980	980	980	980	0
381	20240709	135000	4105	980	980	980	980	0
382	20240709	134900	4105	980	980	980	980	0
383	20240709	134800	4105	980	980	980	980	0
384	20240709	134700	4105	980	980	980	980	0
385	20240709	134600	4105	980	980	980	980	0
386	20240709	134500	4105	980	980	980	980	0
387	20240709	134400	4105	980	980	980	980	0
388	20240709	134300	4105	980	980	980	980	0
389	20240709	134200	4105	980	980	980	980	0
390	20240709	134100	4105	980	980	980	980	0
391	20240709	134000	4105	980	980	980	980	0
392	20240709	133900	4105	980	980	980	980	0
393	20240709	133800	4105	980	980	980	980	0
394	20240709	133700	4105	980	980	980	980	0
395	20240709	133600	4105	980	980	980	980	0
396	20240709	133500	4105	980	980	980	980	0
397	20240709	133400	4105	980	980	980	980	0
398	20240709	133300	4105	980	980	980	980	0
399	20240709	133200	4105	980	980	980	980	0
400	20240709	133100	4105	980	980	980	980	0
401	20240709	133000	4105	980	980	980	980	0
402	20240709	132900	4105	980	980	980	980	0
403	20240709	132800	4105	980	980	980	980	0
404	20240709	132700	4105	980	980	980	980	0
405	20240709	132600	4105	980	980	980	980	0
406	20240709	132500	4105	980	980	980	980	0
407	20240709	132400	4105	980	980	980	980	0
408	20240709	132300	4105	980	980	980	980	0
409	20240709	132200	4105	980	980	980	980	0
410	20240709	132100	4105	980	980	980	980	0
411	20240709	132000	4105	980	980	980	980	0
412	20240709	131900	4105	980	980	980	980	0
413	20240709	131800	4105	980	980	980	980	0
414	20240709	131700	4105	980	980	980	980	0
415	20240709	131600	4105	980	980	980	980	0
416	20240709	131500	4105	980	980	980	980	0
417	20240709	131400	4105	980	980	980	980	0
418	20240709	131300	4105	980	980	980	980	0
419	20240709	131200	4105	980	980	980	980	0
420	20240709	131100	4105	980	980	980	980	0
421	20240709	131000	4105	980	980	980	980	0
422	20240709	130900	4105	980	980	980	980	0
423	20240709	130800	4105	980	980	980	980	0
424	20240709	130700	4105	980	980	980	980	0
425	20240709	130600	4105	980	980	980	980	0
426	20240709	130500	4105	980	980	980	980	0
427	20240709	130400	4105	980	980	980	980	0
428	20240709	130300	4105	980	980	980	980	0
429	20240709	130200	4105	980	980	980	980	0
430	20240709	130100	4105	980	980	980	980	0
431	20240709	130000	4105	980	980	980	980	0
432	20240709	125900	4105	980	980	980	980	0
433	20240709	125800	4105	980	980	980	980	0
434	20240709	125700	4105	980	980	980	980	0
435	20240709	125600	4105	980	980	980	980	0
436	20240709	125500	4105	980	980	980	980	0
437	20240709	125400	4105	980	980	980	980	0
438	20240709	125300	4105	980	980	980	980	0
439	20240709	125200	4105	980	980	980	980	0
440	20240709	125100	4105	980	980	980	980	0
441	20240709	125000	4105	980	980	980	980	0
442	20240709	124900	4105	980	980	980	980	0
443	20240709	124800	4105	980	980	980	980	0
444	20240709	124700	4105	980	980	980	980	0
445	20240709	124600	4105	980	980	980	980	0
446	20240709	124500	4105	980	980	980	980	0
447	20240709	124400	4105	980	980	980	980	0
448	20240709	124300	4105	980	980	980	980	0
449	20240709	124200	4105	980	980	980	980	0
450	20240709	124100	4105	980	980	980	980	0
451	20240709	124000	4105	980	980	980	980	0
452	20240709	123900	4105	980	980	980	980	0
453	20240709	123800	4105	980	980	980	980	0
454	20240709	123700	4105	980	980	980	980	0
455	20240709	123600	4105	980	980	980	980	0
456	20240709	123500	4105	980	980	980	980	0
457	20240709	123400	4105	980	980	980	980	0
458	20240709	123300	4105	980	980	980	980	0
459	20240709	123200	4105	980	980	980	980	0
460	20240709	123100	4105	980	980	980	980	0
461	20240709	123000	4105	980	980	980	980	0
462	20240709	122900	4105	980	980	980	980	0
463	20240709	122800	4105	980	980	980	980	0
464	20240709	122700	4105	980	980	980	980	0
465	20240709	122600	4105	980	980	980	980	0
466	20240709	122500	4105	980	980	980	980	0
467	20240709	122400	4105	980	980	980	980	0
468	20240709	122300	4105	980	980	980	980	0
469	20240709	122200	4105	980	980	980	980	0
470	20240709	122100	4105	980	980	980	980	0
471	20240709	122000	4105	980	980	980	980	0
472	20240709	121900	4105	980	980	980	980	0
473	20240709	121800	4105	980	980	980	980	0
474	20240709	121700	4105	980	980	980	980	0
475	20240709	121600	4105	980	980	980	980	0
476	20240709	121500	4105	980	980	980	980	0
477	20240709	121400	4105	980	980	980	980	0
478	20240709	121300	4105	980	980	980	980	0
479	20240709	121200	4105	980	980	980	980	0
480	20240709	121100	4105	980	980	980	980	0
481	20240709	121000	4105	980	980	980	980	0
482	20240709	120900	4105	980	980	980	980	0
483	20240709	120800	4105	980	980	980	980	0
484	20240709	120700	4105	980	980	980	980	0
485	20240709	120600	4105	980	980	980	980	0
486	20240709	120500	4105	980	980	980	980	0
487	20240709	120400	4105	980	980	980	980	0
488	20240709	120300	4105	980	980	980	980	0
489	20240709	120200	4105	980	980	980	980	0
490	20240709	120100	4105	980	980	980	980	0
491	20240709	120000	4105	980	980	980	980	0
492	20240709	115900	4105	980	980	980	980	0
493	20240709	115800	4105	980	980	980	980	0
494	20240709	115700	4105	980	980	980	980	0
495	20240709	115600	4105	980	980	980	980	0
496	20240709	115500	4105	980	980	980	980	0
497	20240709	115400	4105	980	980	980	980	0
498	20240709	115300	4105	980	980	980	980	0
499	20240709	115200	4105	980	980	980	980	0
500	20240709	115100	4105	980	980	980	980	0
501	20240709	115000	4105	980	980	980	980	0
502	20240709	114900	4105	980	980	980	980	0
503	20240709	114800	4105	980	980	980	980	0
504	20240709	114700	4105	980	980	980	980	0
505	20240709	114600	4105	980	980	980	980	0
506	20240709	114500	4105	980	980	980	980	0
507	20240709	114400	4105	980	980	980	980	0
508	20240709	114300	4105	980	980	980	980	0
509	20240709	114200	4105	980	980	980	980	0
510	20240709	114100	4105	980	980	980	980	0
511	20240709	114000	4105	980	980	980	980	0
512	20240709	113900	4105	980	980	980	980	0
513	20240709	113800	4105	980	980	980	980	0
514	20240709	113700	4105	980	980	980	980	0
515	20240709	113600	4105	980	980	980	980	0
516	20240709	113500	4105	980	980	980	980	0
517	20240709	113400	4105	980	980	980	980	0
518	20240709	113300	4105	980	980	980	980	0
519	20240709	113200	4105	980	980	980	980	0
520	20240709	113100	4105	980	980	980	980	0
521	20240709	113000	4105	980	980	980	980	0
522	20240709	112900	4105	980	980	980	980	0
523	20240709	112800	4105	980	980	980	980	0
524	20240709	112700	4105	980	980	980	980	0
525	20240709	112600	4105	980	980	980	980	0
526	20240709	112500	4105	980	980	980	980	0
527	20240709	112400	4105	980	980	980	980	0
528	20240709	112300	4105	980	980	980	980	0
529	20240709	112200	4105	980	980	980	980	0
530	20240709	112100	4105	980	980	980	980	0
531	20240709	112000	4105	980	980	980	980	0
532	20240709	111900	4105	980	980	980	980	0
533	20240709	111800	4105	980	980	980	980	0
534	20240709	111700	4105	980	980	980	980	0
535	20240709	111600	4105	980	980	980	980	0
536	20240709	111500	4105	980	980	980	980	0
537	20240709	111400	4105	980	980	980	980	0
538	20240709	111300	4105	980	980	980	980	0
539	20240709	111200	4105	980	980	980	980	0
540	20240709	111100	4105	980	980	980	980	0
541	20240709	111000	4105	980	980	980	980	0
542	20240709	110900	4105	980	980	980	980	0
543	20240709	110800	4105	980	980	980	980	0
544	20240709	110700	4105	980	980	980	980	0
545	20240709	110600	4105	980	980	980	980	0
546	20240709	110500	4105	980	980	980	980	0
547	20240709	110400	4105	980	980	980	980	0
548	20240709	110300	4105	980	980	980	980	0
549	20240709	110200	4105	980	980	980	980	0
550	20240709	110100	4105	980	980	980	980	0
551	20240709	110000	4105	980	980	980	980	0
552	20240709	105900	4105	980	980	980	980	0
553	20240709	105800	4105	980	980	980	980	0
554	20240709	105700	4105	980	980	980	980	0
555	20240709	105600	4105	980	980	980	980	0
556	20240709	105500	4105	980	980	980	980	0
557	20240709	105400	4105	980	980	980	980	0
558	20240709	105300	4105	980	980	980	980	0
559	20240709	105200	4105	980	980	980	980	0
560	20240709	105100	4105	980	980	980	980	0
561	20240709	105000	4105	980	980	980	980	0
562	20240709	104900	4105	980	980	980	980	0
563	20240709	104800	4105	980	980	980	980	0
564	20240709	104700	4105	980	980	980	980	0
565	20240709	104600	4105	980	980	980	980	0
566	20240709	104500	4105	980	980	980	980	0
567	20240709	104400	4105	980	980	980	980	0
568	20240709	104300	4105	980	980	980	980	0
569	20240709	104200	4105	980	980	980	980	0
570	20240709	104100	4105	980	980	980	980	0
571	20240709	104000	4105	980	980	980	980	0
572	20240709	103900	4105	980	980	980	980	0
573	20240709	103800	4105	980	980	980	980	0
574	20240709	103700	4105	980	980	980	980	0
575	20240709	103600	4105	980	980	980	980	0
576	20240709	103500	4105	980	980	980	980	0
577	20240709	103400	4105	980	980	980	980	0
578	20240709	103300	4105	980	980	980	980	0
579	20240709	103200	4105	980	980	980	980	0
580	20240709	103100	4105	980	980	980	980	0
581	20240709	103000	4105	980	980	980	980	0
582	20240709	102900	4105	980	980	980	980	0
583	20240709	102800	4105	980	980	980	980	0
584	20240709	102700	4105	980	980	980	980	0
585	20240709	102600	4105	980	980	980	980	0
586	20240709	102500	4105	980	980	980	980	0
587	20240709	102400	4105	980	980	980	980	0
588	20240709	102300	4105	980	980	980	980	0
589	20240709	102200	4105	980	980	980	980	0
590	20240709	102100	4105	980	980	980	980	0
591	20240709	102000	4105	980	980	980	980	0
592	20240709	101900	4105	980	980	980	980	0
593	20240709	101800	4105	980	980	980	980	0
594	20240709	101700	4105	980	980	980	980	0
595	20240709	101600	4105	980	980	980	980	0
596	20240709	101500	4105	980	980	980	980	0
597	20240709	101400	4105	980	980	980	980	0
598	20240709	101300	4105	980	980	980	980	0
599	20240709	101200	4105	980	980	980	980	0
600	20240709	101100	4105	980	980	980	980	0
601	20240709	101000	4105	980	980	980	980	0
602	20240709	100900	4105	980	980	980	980	0
603	20240709	100800	4105	980	980	980	980	0
604	20240709	100700	4105	980	980	980	980	0
605	20240709	100600	4105	980	980	980	980	0
606	20240709	100500	4105	980	980	980	980	0
607	20240709	100400	4105	980	980	980	980	0
608	20240709	100300	4105	980	980	980	980	0
609	20240709	100200	4105	980	980	980	980	0
610	20240709	100100	4105	980	980	980	980	0
611	20240709	100000	4105	980	980	980	980	0
612	20240709	095900	4105	980	980	980	980	0
613	20240709	095800	4105	980	980	980	980	0
614	20240709	095700	4105	980	980	980	980	0
615	20240709	095600	4105	980	980	980	980	0
616	20240709	095500	4105	980	980	980	980	0
617	20240709	095400	4105	980	980	980	980	1
618	20240709	095300	3125	934	934	934	934	0
619	20240709	095200	3125	934	934	934	934	0
620	20240709	095100	3125	934	934	934	934	0
621	20240709	095000	3125	934	934	934	934	0
622	20240709	094900	3125	934	934	934	934	0
623	20240709	094800	3125	934	934	934	934	0
624	20240709	094700	3125	934	934	934	934	0
625	20240709	094600	3125	934	934	934	934	0
626	20240709	094500	3125	934	934	934	934	0
627	20240709	094400	3125	934	934	934	934	0
628	20240709	094300	3125	934	934	934	934	0
629	20240709	094200	3125	934	934	934	934	0
630	20240709	094100	3125	934	934	934	934	0
631	20240709	094000	3125	934	934	934	934	0
632	20240709	093900	3125	934	934	934	934	0
633	20240709	093800	3125	934	934	934	934	0
634	20240709	093700	3125	934	934	934	934	0
635	20240709	093600	3125	934	934	934	934	0
636	20240709	093500	3125	934	934	934	934	0
637	20240709	093400	3125	934	934	934	934	0
638	20240709	093300	3125	934	934	934	934	0
639	20240709	093200	3125	934	934	934	934	0
640	20240709	093100	3125	934	934	934	934	0
641	20240709	093000	3125	934	934	934	934	0
642	20240709	092900	3125	934	934	934	934	0
643	20240709	092800	3125	934	934	934	934	0
644	20240709	092700	3125	934	934	934	934	0
645	20240709	092600	3125	934	934	934	934	0
646	20240709	092500	3125	934	934	934	934	0
647	20240709	092400	3125	934	934	934	934	0
648	20240709	092300	3125	934	934	934	934	0
649	20240709	092200	3125	934	934	934	934	0
650	20240709	092100	3125	934	934	934	934	0
651	20240709	092000	3125	934	934	934	934	0
652	20240709	091900	3125	934	934	934	934	0
653	20240709	091800	3125	934	934	934	934	0
654	20240709	091700	3125	934	934	934	934	0
655	20240709	091600	3125	934	934	934	934	0
656	20240709	091500	3125	934	934	934	934	0
657	20240709	091400	3125	934	934	934	934	1
658	20240709	091300	2191	1096	1096	1096	1096	0
659	20240709	091200	2191	1096	1096	1096	1096	0
660	20240709	091100	2191	1096	1096	1096	1096	0
661	20240709	091000	2191	1096	1096	1096	1096	0
662	20240709	090900	2191	1096	1096	1096	1096	0
663	20240709	090800	2191	1096	1096	1096	1096	0
664	20240709	090700	2191	1096	1096	1096	1096	0
665	20240709	090600	2191	1096	1096	1096	1096	1
666	20240709	090500	1095	1095	1095	1095	1095	0
667	20240709	090400	1095	1095	1095	1095	1095	0
668	20240709	090300	1095	1095	1095	1095	1095	0
669	20240709	090200	1095	1095	1095	1095	1095	0
670	20240709	090100	1095	1095	1095	1095	1095	0
671	20240709	090000	1095	1095	1095	1095	1095	1