KissMeData/076340/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195600	0	5390	5390	5390	5390	0
3	20240710	195500	0	5390	5390	5390	5390	0
4	20240710	195400	0	5390	5390	5390	5390	0
5	20240710	195300	0	5390	5390	5390	5390	0
6	20240710	195200	0	5390	5390	5390	5390	0
7	20240710	195100	0	5390	5390	5390	5390	0
8	20240710	195000	0	5390	5390	5390	5390	0
9	20240710	194900	0	5390	5390	5390	5390	0
10	20240710	194800	0	5390	5390	5390	5390	0
11	20240710	194700	0	5390	5390	5390	5390	0
12	20240710	194600	0	5390	5390	5390	5390	0
13	20240710	194500	0	5390	5390	5390	5390	0
14	20240710	194400	0	5390	5390	5390	5390	0
15	20240710	194300	0	5390	5390	5390	5390	0
16	20240710	194200	0	5390	5390	5390	5390	0
17	20240710	194100	0	5390	5390	5390	5390	0
18	20240710	194000	0	5390	5390	5390	5390	0
19	20240710	193900	0	5390	5390	5390	5390	0
20	20240710	193800	0	5390	5390	5390	5390	0
21	20240710	193700	0	5390	5390	5390	5390	0
22	20240710	193600	0	5390	5390	5390	5390	0
23	20240710	193500	0	5390	5390	5390	5390	0
24	20240710	193400	0	5390	5390	5390	5390	0
25	20240710	193300	0	5390	5390	5390	5390	0
26	20240710	193200	0	5390	5390	5390	5390	0
27	20240710	193100	0	5390	5390	5390	5390	0
28	20240710	193000	0	5390	5390	5390	5390	0
29	20240710	192900	0	5390	5390	5390	5390	0
30	20240710	192800	0	5390	5390	5390	5390	0
31	20240710	192700	0	5390	5390	5390	5390	0
32	20240710	192600	0	5390	5390	5390	5390	0
33	20240710	192500	0	5390	5390	5390	5390	0
34	20240710	192400	0	5390	5390	5390	5390	0
35	20240710	192300	0	5390	5390	5390	5390	0
36	20240710	192200	0	5390	5390	5390	5390	0
37	20240710	192100	0	5390	5390	5390	5390	0
38	20240710	192000	0	5390	5390	5390	5390	0
39	20240710	191900	0	5390	5390	5390	5390	0
40	20240710	191800	0	5390	5390	5390	5390	0
41	20240710	191700	0	5390	5390	5390	5390	0
42	20240710	191600	0	5390	5390	5390	5390	0
43	20240710	191500	0	5390	5390	5390	5390	0
44	20240710	191400	0	5390	5390	5390	5390	0
45	20240710	191300	0	5390	5390	5390	5390	0
46	20240710	191200	0	5390	5390	5390	5390	0
47	20240710	191100	0	5390	5390	5390	5390	0
48	20240710	191000	0	5390	5390	5390	5390	0
49	20240710	190900	0	5390	5390	5390	5390	0
50	20240710	190800	0	5390	5390	5390	5390	0
51	20240710	190700	0	5390	5390	5390	5390	0
52	20240710	190600	0	5390	5390	5390	5390	0
53	20240710	190500	0	5390	5390	5390	5390	0
54	20240710	190400	0	5390	5390	5390	5390	0
55	20240710	190300	0	5390	5390	5390	5390	0
56	20240710	190200	0	5390	5390	5390	5390	0
57	20240710	190100	0	5390	5390	5390	5390	0
58	20240710	190000	0	5390	5390	5390	5390	0
59	20240710	185900	0	5390	5390	5390	5390	0
60	20240710	185800	0	5390	5390	5390	5390	0
61	20240710	185700	0	5390	5390	5390	5390	0
62	20240710	185600	0	5390	5390	5390	5390	0
63	20240710	185500	0	5390	5390	5390	5390	0
64	20240710	185400	0	5390	5390	5390	5390	0
65	20240710	185300	0	5390	5390	5390	5390	0
66	20240710	185200	0	5390	5390	5390	5390	0
67	20240710	185100	0	5390	5390	5390	5390	0
68	20240710	185000	0	5390	5390	5390	5390	0
69	20240710	184900	0	5390	5390	5390	5390	0
70	20240710	184800	0	5390	5390	5390	5390	0
71	20240710	184700	0	5390	5390	5390	5390	0
72	20240710	184600	0	5390	5390	5390	5390	0
73	20240710	184500	0	5390	5390	5390	5390	0
74	20240710	184400	0	5390	5390	5390	5390	0
75	20240710	184300	0	5390	5390	5390	5390	0
76	20240710	184200	0	5390	5390	5390	5390	0
77	20240710	184100	0	5390	5390	5390	5390	0
78	20240710	184000	0	5390	5390	5390	5390	0
79	20240710	183900	0	5390	5390	5390	5390	0
80	20240710	183800	0	5390	5390	5390	5390	0
81	20240710	183700	0	5390	5390	5390	5390	0
82	20240710	183600	0	5390	5390	5390	5390	0
83	20240710	183500	0	5390	5390	5390	5390	0
84	20240710	183400	0	5390	5390	5390	5390	0
85	20240710	183300	0	5390	5390	5390	5390	0
86	20240710	183200	0	5390	5390	5390	5390	0
87	20240710	183100	0	5390	5390	5390	5390	0
88	20240710	183000	0	5390	5390	5390	5390	0
89	20240710	182900	0	5390	5390	5390	5390	0
90	20240710	182800	0	5390	5390	5390	5390	0
91	20240710	182700	0	5390	5390	5390	5390	0
92	20240710	182600	0	5390	5390	5390	5390	0
93	20240710	182500	0	5390	5390	5390	5390	0
94	20240710	182400	0	5390	5390	5390	5390	0
95	20240710	182300	0	5390	5390	5390	5390	0
96	20240710	182200	0	5390	5390	5390	5390	0
97	20240710	182100	0	5390	5390	5390	5390	0
98	20240710	182000	0	5390	5390	5390	5390	0
99	20240710	181900	0	5390	5390	5390	5390	0
100	20240710	181800	0	5390	5390	5390	5390	0
101	20240710	181700	0	5390	5390	5390	5390	0
102	20240710	181600	0	5390	5390	5390	5390	0
103	20240710	181500	0	5390	5390	5390	5390	0
104	20240710	181400	0	5390	5390	5390	5390	0
105	20240710	181300	0	5390	5390	5390	5390	0
106	20240710	181200	0	5390	5390	5390	5390	0
107	20240710	181100	0	5390	5390	5390	5390	0
108	20240710	181000	0	5390	5390	5390	5390	0
109	20240710	180900	0	5390	5390	5390	5390	0
110	20240710	180800	0	5390	5390	5390	5390	0
111	20240710	180700	0	5390	5390	5390	5390	0
112	20240710	180600	0	5390	5390	5390	5390	0
113	20240710	180500	0	5390	5390	5390	5390	0
114	20240710	180400	0	5390	5390	5390	5390	0
115	20240710	180300	0	5390	5390	5390	5390	0
116	20240710	180200	0	5390	5390	5390	5390	0
117	20240710	180100	0	5390	5390	5390	5390	0
118	20240710	180000	0	5390	5390	5390	5390	0
119	20240710	175900	0	5390	5390	5390	5390	0
120	20240710	175800	0	5390	5390	5390	5390	0
121	20240710	175700	0	5390	5390	5390	5390	0
122	20240710	175600	0	5390	5390	5390	5390	0
123	20240710	175500	0	5390	5390	5390	5390	0
124	20240710	175400	0	5390	5390	5390	5390	0
125	20240710	175300	0	5390	5390	5390	5390	0
126	20240710	175200	0	5390	5390	5390	5390	0
127	20240710	175100	0	5390	5390	5390	5390	0
128	20240710	175000	0	5390	5390	5390	5390	0
129	20240710	174900	0	5390	5390	5390	5390	0
130	20240710	174800	0	5390	5390	5390	5390	0
131	20240710	174700	0	5390	5390	5390	5390	0
132	20240710	174600	0	5390	5390	5390	5390	0
133	20240710	174500	0	5390	5390	5390	5390	0
134	20240710	174400	0	5390	5390	5390	5390	0
135	20240710	174300	0	5390	5390	5390	5390	0
136	20240710	174200	0	5390	5390	5390	5390	0
137	20240710	174100	0	5390	5390	5390	5390	0
138	20240710	174000	0	5390	5390	5390	5390	0
139	20240710	173900	0	5390	5390	5390	5390	0
140	20240710	173800	0	5390	5390	5390	5390	0
141	20240710	173700	0	5390	5390	5390	5390	0
142	20240710	173600	0	5390	5390	5390	5390	0
143	20240710	173500	0	5390	5390	5390	5390	0
144	20240710	173400	0	5390	5390	5390	5390	0
145	20240710	173300	0	5390	5390	5390	5390	0
146	20240710	173200	0	5390	5390	5390	5390	0
147	20240710	173100	0	5390	5390	5390	5390	0
148	20240710	173000	0	5390	5390	5390	5390	0
149	20240710	172900	0	5390	5390	5390	5390	0
150	20240710	172800	0	5390	5390	5390	5390	0
151	20240710	172700	0	5390	5390	5390	5390	0
152	20240710	172600	0	5390	5390	5390	5390	0
153	20240710	172500	0	5390	5390	5390	5390	0
154	20240710	172400	0	5390	5390	5390	5390	0
155	20240710	172300	0	5390	5390	5390	5390	0
156	20240710	172200	0	5390	5390	5390	5390	0
157	20240710	172100	0	5390	5390	5390	5390	0
158	20240710	172000	0	5390	5390	5390	5390	0
159	20240710	171900	0	5390	5390	5390	5390	0
160	20240710	171800	0	5390	5390	5390	5390	0
161	20240710	171700	0	5390	5390	5390	5390	0
162	20240710	171600	0	5390	5390	5390	5390	0
163	20240710	171500	0	5390	5390	5390	5390	0
164	20240710	171400	0	5390	5390	5390	5390	0
165	20240710	171300	0	5390	5390	5390	5390	0
166	20240710	171200	0	5390	5390	5390	5390	0
167	20240710	171100	0	5390	5390	5390	5390	0
168	20240710	171000	0	5390	5390	5390	5390	0
169	20240710	170900	0	5390	5390	5390	5390	0
170	20240710	170800	0	5390	5390	5390	5390	0
171	20240710	170700	0	5390	5390	5390	5390	0
172	20240710	170600	0	5390	5390	5390	5390	0
173	20240710	170500	0	5390	5390	5390	5390	0
174	20240710	170400	0	5390	5390	5390	5390	0
175	20240710	170300	0	5390	5390	5390	5390	0
176	20240710	170200	0	5390	5390	5390	5390	0
177	20240710	170100	0	5390	5390	5390	5390	0
178	20240710	170000	0	5390	5390	5390	5390	0
179	20240710	165900	0	5390	5390	5390	5390	0
180	20240710	165800	0	5390	5390	5390	5390	0
181	20240710	165700	0	5390	5390	5390	5390	0
182	20240710	165600	0	5390	5390	5390	5390	0
183	20240710	165500	0	5390	5390	5390	5390	0
184	20240710	165400	0	5390	5390	5390	5390	0
185	20240710	165300	0	5390	5390	5390	5390	0
186	20240710	165200	0	5390	5390	5390	5390	0
187	20240710	165100	0	5390	5390	5390	5390	0
188	20240710	165000	0	5390	5390	5390	5390	0
189	20240710	164900	0	5390	5390	5390	5390	0
190	20240710	164800	0	5390	5390	5390	5390	0
191	20240710	164700	0	5390	5390	5390	5390	0
192	20240710	164600	0	5390	5390	5390	5390	0
193	20240710	164500	0	5390	5390	5390	5390	0
194	20240710	164400	0	5390	5390	5390	5390	0
195	20240710	164300	0	5390	5390	5390	5390	0
196	20240710	164200	0	5390	5390	5390	5390	0
197	20240710	164100	0	5390	5390	5390	5390	0
198	20240710	164000	0	5390	5390	5390	5390	0
199	20240710	163900	0	5390	5390	5390	5390	0
200	20240710	163800	0	5390	5390	5390	5390	0
201	20240710	163700	0	5390	5390	5390	5390	0
202	20240710	163600	0	5390	5390	5390	5390	0
203	20240710	163500	0	5390	5390	5390	5390	0
204	20240710	163400	0	5390	5390	5390	5390	0
205	20240710	163300	0	5390	5390	5390	5390	0
206	20240710	163200	0	5390	5390	5390	5390	0
207	20240710	163100	0	5390	5390	5390	5390	0
208	20240710	163000	0	5390	5390	5390	5390	0
209	20240710	162900	0	5390	5390	5390	5390	0
210	20240710	162800	0	5390	5390	5390	5390	0
211	20240710	162700	0	5390	5390	5390	5390	0
212	20240710	162600	0	5390	5390	5390	5390	0
213	20240710	162500	0	5390	5390	5390	5390	0
214	20240710	162400	0	5390	5390	5390	5390	0
215	20240710	162300	0	5390	5390	5390	5390	0
216	20240710	162200	0	5390	5390	5390	5390	0
217	20240710	162100	0	5390	5390	5390	5390	0
218	20240710	162000	0	5390	5390	5390	5390	0
219	20240710	161900	0	5390	5390	5390	5390	0
220	20240710	161800	0	5390	5390	5390	5390	0
221	20240710	161700	0	5390	5390	5390	5390	0
222	20240710	161600	0	5390	5390	5390	5390	0
223	20240710	161500	0	5390	5390	5390	5390	0
224	20240710	161400	0	5390	5390	5390	5390	0
225	20240710	161300	0	5390	5390	5390	5390	0
226	20240710	161200	0	5390	5390	5390	5390	0
227	20240710	161100	0	5390	5390	5390	5390	0
228	20240710	161000	0	5390	5390	5390	5390	0
229	20240710	160900	0	5390	5390	5390	5390	0
230	20240710	160800	0	5390	5390	5390	5390	0
231	20240710	160700	0	5390	5390	5390	5390	0
232	20240710	160600	0	5390	5390	5390	5390	0
233	20240710	160500	0	5390	5390	5390	5390	0
234	20240710	160400	0	5390	5390	5390	5390	0
235	20240710	160300	0	5390	5390	5390	5390	0
236	20240710	160200	0	5390	5390	5390	5390	0
237	20240710	160100	0	5390	5390	5390	5390	0
238	20240710	160000	0	5390	5390	5390	5390	0
239	20240710	155900	0	5390	5390	5390	5390	0
240	20240710	155800	0	5390	5390	5390	5390	0
241	20240710	155700	0	5390	5390	5390	5390	0
242	20240710	155600	0	5390	5390	5390	5390	0
243	20240710	155500	0	5390	5390	5390	5390	0
244	20240710	155400	0	5390	5390	5390	5390	0
245	20240710	155300	0	5390	5390	5390	5390	0
246	20240710	155200	0	5390	5390	5390	5390	0
247	20240710	155100	0	5390	5390	5390	5390	0
248	20240710	155000	0	5390	5390	5390	5390	0
249	20240710	154900	0	5390	5390	5390	5390	0
250	20240710	154800	0	5390	5390	5390	5390	0
251	20240710	154700	0	5390	5390	5390	5390	0
252	20240710	154600	0	5390	5390	5390	5390	0
253	20240710	154500	0	5390	5390	5390	5390	0
254	20240710	154400	0	5390	5390	5390	5390	0
255	20240710	154300	0	5390	5390	5390	5390	0
256	20240710	154200	0	5390	5390	5390	5390	0
257	20240710	154100	0	5390	5390	5390	5390	0
258	20240710	154000	0	5390	5390	5390	5390	0
259	20240710	153900	0	5390	5390	5390	5390	0
260	20240710	153800	0	5390	5390	5390	5390	0
261	20240710	153700	0	5390	5390	5390	5390	0
262	20240710	153600	0	5390	5390	5390	5390	0
263	20240710	153500	0	5390	5390	5390	5390	0
264	20240710	153400	0	5390	5390	5390	5390	0
265	20240710	153300	0	5390	5390	5390	5390	0
266	20240710	153200	0	5390	5390	5390	5390	0
267	20240710	153100	0	5390	5390	5390	5390	0
268	20240710	153000	0	5390	5390	5390	5390	0
269	20240710	152900	0	5390	5390	5390	5390	0
270	20240710	152800	0	5390	5390	5390	5390	0
271	20240710	152700	0	5390	5390	5390	5390	0
272	20240710	152600	0	5390	5390	5390	5390	0
273	20240710	152500	0	5390	5390	5390	5390	0
274	20240710	152400	0	5390	5390	5390	5390	0
275	20240710	152300	0	5390	5390	5390	5390	0
276	20240710	152200	0	5390	5390	5390	5390	0
277	20240710	152100	0	5390	5390	5390	5390	0
278	20240710	152000	0	5390	5390	5390	5390	0
279	20240710	151900	0	5390	5390	5390	5390	0
280	20240710	151800	0	5390	5390	5390	5390	0
281	20240710	151700	0	5390	5390	5390	5390	0
282	20240710	151600	0	5390	5390	5390	5390	0
283	20240710	151500	0	5390	5390	5390	5390	0
284	20240710	151400	0	5390	5390	5390	5390	0
285	20240710	151300	0	5390	5390	5390	5390	0
286	20240710	151200	0	5390	5390	5390	5390	0
287	20240710	151100	0	5390	5390	5390	5390	0
288	20240710	151000	0	5390	5390	5390	5390	0
289	20240710	150900	0	5390	5390	5390	5390	0
290	20240710	150800	0	5390	5390	5390	5390	0
291	20240710	150700	0	5390	5390	5390	5390	0
292	20240710	150600	0	5390	5390	5390	5390	0
293	20240710	150500	0	5390	5390	5390	5390	0
294	20240710	150400	0	5390	5390	5390	5390	0
295	20240710	150300	0	5390	5390	5390	5390	0
296	20240710	150200	0	5390	5390	5390	5390	0
297	20240710	150100	0	5390	5390	5390	5390	0
298	20240710	150000	0	5390	5390	5390	5390	0
299	20240710	145900	0	5390	5390	5390	5390	0
300	20240710	145800	0	5390	5390	5390	5390	0
301	20240710	145700	0	5390	5390	5390	5390	0
302	20240710	145600	0	5390	5390	5390	5390	0
303	20240710	145500	0	5390	5390	5390	5390	0
304	20240710	145400	0	5390	5390	5390	5390	0
305	20240710	145300	0	5390	5390	5390	5390	0
306	20240710	145200	0	5390	5390	5390	5390	0
307	20240710	145100	0	5390	5390	5390	5390	0
308	20240710	145000	0	5390	5390	5390	5390	0
309	20240710	144900	0	5390	5390	5390	5390	0
310	20240710	144800	0	5390	5390	5390	5390	0
311	20240710	144700	0	5390	5390	5390	5390	0
312	20240710	144600	0	5390	5390	5390	5390	0
313	20240710	144500	0	5390	5390	5390	5390	0
314	20240710	144400	0	5390	5390	5390	5390	0
315	20240710	144300	0	5390	5390	5390	5390	0
316	20240710	144200	0	5390	5390	5390	5390	0
317	20240710	144100	0	5390	5390	5390	5390	0
318	20240710	144000	0	5390	5390	5390	5390	0
319	20240710	143900	0	5390	5390	5390	5390	0
320	20240710	143800	0	5390	5390	5390	5390	0
321	20240710	143700	0	5390	5390	5390	5390	0
322	20240710	143600	0	5390	5390	5390	5390	0
323	20240710	143500	0	5390	5390	5390	5390	0
324	20240710	143400	0	5390	5390	5390	5390	0
325	20240710	143300	0	5390	5390	5390	5390	0
326	20240710	143200	0	5390	5390	5390	5390	0
327	20240710	143100	0	5390	5390	5390	5390	0
328	20240710	143000	0	5390	5390	5390	5390	0
329	20240710	142900	0	5390	5390	5390	5390	0
330	20240710	142800	0	5390	5390	5390	5390	0
331	20240710	142700	0	5390	5390	5390	5390	0
332	20240710	142600	0	5390	5390	5390	5390	0
333	20240710	142500	0	5390	5390	5390	5390	0
334	20240710	142400	0	5390	5390	5390	5390	0
335	20240710	142300	0	5390	5390	5390	5390	0
336	20240710	142200	0	5390	5390	5390	5390	0
337	20240710	142100	0	5390	5390	5390	5390	0
338	20240710	142000	0	5390	5390	5390	5390	0
339	20240710	141900	0	5390	5390	5390	5390	0
340	20240710	141800	0	5390	5390	5390	5390	0
341	20240710	141700	0	5390	5390	5390	5390	0
342	20240710	141600	0	5390	5390	5390	5390	0
343	20240710	141500	0	5390	5390	5390	5390	0
344	20240710	141400	0	5390	5390	5390	5390	0
345	20240710	141300	0	5390	5390	5390	5390	0
346	20240710	141200	0	5390	5390	5390	5390	0
347	20240710	141100	0	5390	5390	5390	5390	0
348	20240710	141000	0	5390	5390	5390	5390	0
349	20240710	140900	0	5390	5390	5390	5390	0
350	20240710	140800	0	5390	5390	5390	5390	0
351	20240710	140700	0	5390	5390	5390	5390	0
352	20240710	140600	0	5390	5390	5390	5390	0
353	20240710	140500	0	5390	5390	5390	5390	0
354	20240710	140400	0	5390	5390	5390	5390	0
355	20240710	140300	0	5390	5390	5390	5390	0
356	20240710	140200	0	5390	5390	5390	5390	0
357	20240710	140100	0	5390	5390	5390	5390	0
358	20240710	140000	0	5390	5390	5390	5390	0
359	20240710	135900	0	5390	5390	5390	5390	0
360	20240710	135800	0	5390	5390	5390	5390	0
361	20240710	135700	0	5390	5390	5390	5390	0
362	20240710	135600	0	5390	5390	5390	5390	0
363	20240710	135500	0	5390	5390	5390	5390	0
364	20240710	135400	0	5390	5390	5390	5390	0
365	20240710	135300	0	5390	5390	5390	5390	0
366	20240710	135200	0	5390	5390	5390	5390	0
367	20240710	135100	0	5390	5390	5390	5390	0
368	20240710	135000	0	5390	5390	5390	5390	0
369	20240710	134900	0	5390	5390	5390	5390	0
370	20240710	134800	0	5390	5390	5390	5390	0
371	20240710	134700	0	5390	5390	5390	5390	0
372	20240710	134600	0	5390	5390	5390	5390	0
373	20240710	134500	0	5390	5390	5390	5390	0
374	20240710	134400	0	5390	5390	5390	5390	0
375	20240710	134300	0	5390	5390	5390	5390	0
376	20240710	134200	0	5390	5390	5390	5390	0
377	20240710	134100	0	5390	5390	5390	5390	0
378	20240710	134000	0	5390	5390	5390	5390	0
379	20240710	133900	0	5390	5390	5390	5390	0
380	20240710	133800	0	5390	5390	5390	5390	0
381	20240710	133700	0	5390	5390	5390	5390	0
382	20240710	133600	0	5390	5390	5390	5390	0
383	20240710	133500	0	5390	5390	5390	5390	0
384	20240710	133400	0	5390	5390	5390	5390	0
385	20240710	133300	0	5390	5390	5390	5390	0
386	20240710	133200	0	5390	5390	5390	5390	0
387	20240710	133100	0	5390	5390	5390	5390	0
388	20240710	133000	0	5390	5390	5390	5390	0
389	20240710	132900	0	5390	5390	5390	5390	0
390	20240710	132800	0	5390	5390	5390	5390	0
391	20240710	132700	0	5390	5390	5390	5390	0
392	20240710	132600	0	5390	5390	5390	5390	0
393	20240710	132500	0	5390	5390	5390	5390	0
394	20240710	132400	0	5390	5390	5390	5390	0
395	20240710	132300	0	5390	5390	5390	5390	0
396	20240710	132200	0	5390	5390	5390	5390	0
397	20240710	132100	0	5390	5390	5390	5390	0
398	20240710	132000	0	5390	5390	5390	5390	0
399	20240710	131900	0	5390	5390	5390	5390	0
400	20240710	131800	0	5390	5390	5390	5390	0
401	20240710	131700	0	5390	5390	5390	5390	0
402	20240710	131600	0	5390	5390	5390	5390	0
403	20240710	131500	0	5390	5390	5390	5390	0
404	20240710	131400	0	5390	5390	5390	5390	0
405	20240710	131300	0	5390	5390	5390	5390	0
406	20240710	131200	0	5390	5390	5390	5390	0
407	20240710	131100	0	5390	5390	5390	5390	0
408	20240710	131000	0	5390	5390	5390	5390	0
409	20240710	130900	0	5390	5390	5390	5390	0
410	20240710	130800	0	5390	5390	5390	5390	0
411	20240710	130700	0	5390	5390	5390	5390	0
412	20240710	130600	0	5390	5390	5390	5390	0
413	20240710	130500	0	5390	5390	5390	5390	0
414	20240710	130400	0	5390	5390	5390	5390	0
415	20240710	130300	0	5390	5390	5390	5390	0
416	20240710	130200	0	5390	5390	5390	5390	0
417	20240710	130100	0	5390	5390	5390	5390	0
418	20240710	130000	0	5390	5390	5390	5390	0
419	20240710	125900	0	5390	5390	5390	5390	0
420	20240710	125800	0	5390	5390	5390	5390	0
421	20240710	125700	0	5390	5390	5390	5390	0
422	20240710	125600	0	5390	5390	5390	5390	0
423	20240710	125500	0	5390	5390	5390	5390	0
424	20240710	125400	0	5390	5390	5390	5390	0
425	20240710	125300	0	5390	5390	5390	5390	0
426	20240710	125200	0	5390	5390	5390	5390	0
427	20240710	125100	0	5390	5390	5390	5390	0
428	20240710	125000	0	5390	5390	5390	5390	0
429	20240710	124900	0	5390	5390	5390	5390	0
430	20240710	124800	0	5390	5390	5390	5390	0
431	20240710	124700	0	5390	5390	5390	5390	0
432	20240710	124600	0	5390	5390	5390	5390	0
433	20240710	124500	0	5390	5390	5390	5390	0
434	20240710	124400	0	5390	5390	5390	5390	0
435	20240710	124300	0	5390	5390	5390	5390	0
436	20240710	124200	0	5390	5390	5390	5390	0
437	20240710	124100	0	5390	5390	5390	5390	0
438	20240710	124000	0	5390	5390	5390	5390	0
439	20240710	123900	0	5390	5390	5390	5390	0
440	20240710	123800	0	5390	5390	5390	5390	0
441	20240710	123700	0	5390	5390	5390	5390	0
442	20240710	123600	0	5390	5390	5390	5390	0
443	20240710	123500	0	5390	5390	5390	5390	0
444	20240710	123400	0	5390	5390	5390	5390	0
445	20240710	123300	0	5390	5390	5390	5390	0
446	20240710	123200	0	5390	5390	5390	5390	0
447	20240710	123100	0	5390	5390	5390	5390	0
448	20240710	123000	0	5390	5390	5390	5390	0
449	20240710	122900	0	5390	5390	5390	5390	0
450	20240710	122800	0	5390	5390	5390	5390	0
451	20240710	122700	0	5390	5390	5390	5390	0
452	20240710	122600	0	5390	5390	5390	5390	0
453	20240710	122500	0	5390	5390	5390	5390	0
454	20240710	122400	0	5390	5390	5390	5390	0
455	20240710	122300	0	5390	5390	5390	5390	0
456	20240710	122200	0	5390	5390	5390	5390	0
457	20240710	122100	0	5390	5390	5390	5390	0
458	20240710	122000	0	5390	5390	5390	5390	0
459	20240710	121900	0	5390	5390	5390	5390	0
460	20240710	121800	0	5390	5390	5390	5390	0
461	20240710	121700	0	5390	5390	5390	5390	0
462	20240710	121600	0	5390	5390	5390	5390	0
463	20240710	121500	0	5390	5390	5390	5390	0
464	20240710	121400	0	5390	5390	5390	5390	0
465	20240710	121300	0	5390	5390	5390	5390	0
466	20240710	121200	0	5390	5390	5390	5390	0
467	20240710	121100	0	5390	5390	5390	5390	0
468	20240710	121000	0	5390	5390	5390	5390	0
469	20240710	120900	0	5390	5390	5390	5390	0
470	20240710	120800	0	5390	5390	5390	5390	0
471	20240710	120700	0	5390	5390	5390	5390	0
472	20240710	120600	0	5390	5390	5390	5390	0
473	20240710	120500	0	5390	5390	5390	5390	0
474	20240710	120400	0	5390	5390	5390	5390	0
475	20240710	120300	0	5390	5390	5390	5390	0
476	20240710	120200	0	5390	5390	5390	5390	0
477	20240710	120100	0	5390	5390	5390	5390	0
478	20240710	120000	0	5390	5390	5390	5390	0
479	20240710	115900	0	5390	5390	5390	5390	0
480	20240710	115800	0	5390	5390	5390	5390	0
481	20240710	115700	0	5390	5390	5390	5390	0
482	20240710	115600	0	5390	5390	5390	5390	0
483	20240710	115500	0	5390	5390	5390	5390	0
484	20240710	115400	0	5390	5390	5390	5390	0
485	20240710	115300	0	5390	5390	5390	5390	0
486	20240710	115200	0	5390	5390	5390	5390	0
487	20240710	115100	0	5390	5390	5390	5390	0
488	20240710	115000	0	5390	5390	5390	5390	0
489	20240710	114900	0	5390	5390	5390	5390	0
490	20240710	114800	0	5390	5390	5390	5390	0
491	20240710	114700	0	5390	5390	5390	5390	0
492	20240710	114600	0	5390	5390	5390	5390	0
493	20240710	114500	0	5390	5390	5390	5390	0
494	20240710	114400	0	5390	5390	5390	5390	0
495	20240710	114300	0	5390	5390	5390	5390	0
496	20240710	114200	0	5390	5390	5390	5390	0
497	20240710	114100	0	5390	5390	5390	5390	0
498	20240710	114000	0	5390	5390	5390	5390	0
499	20240710	113900	0	5390	5390	5390	5390	0
500	20240710	113800	0	5390	5390	5390	5390	0
501	20240710	113700	0	5390	5390	5390	5390	0
502	20240710	113600	0	5390	5390	5390	5390	0
503	20240710	113500	0	5390	5390	5390	5390	0
504	20240710	113400	0	5390	5390	5390	5390	0
505	20240710	113300	0	5390	5390	5390	5390	0
506	20240710	113200	0	5390	5390	5390	5390	0
507	20240710	113100	0	5390	5390	5390	5390	0
508	20240710	113000	0	5390	5390	5390	5390	0
509	20240710	112900	0	5390	5390	5390	5390	0
510	20240710	112800	0	5390	5390	5390	5390	0
511	20240710	112700	0	5390	5390	5390	5390	0
512	20240710	112600	0	5390	5390	5390	5390	0
513	20240710	112500	0	5390	5390	5390	5390	0
514	20240710	112400	0	5390	5390	5390	5390	0
515	20240710	112300	0	5390	5390	5390	5390	0
516	20240710	112200	0	5390	5390	5390	5390	0
517	20240710	112100	0	5390	5390	5390	5390	0
518	20240710	112000	0	5390	5390	5390	5390	0
519	20240710	111900	0	5390	5390	5390	5390	0
520	20240710	111800	0	5390	5390	5390	5390	0
521	20240710	111700	0	5390	5390	5390	5390	0
522	20240710	111600	0	5390	5390	5390	5390	0
523	20240710	111500	0	5390	5390	5390	5390	0
524	20240710	111400	0	5390	5390	5390	5390	0
525	20240710	111300	0	5390	5390	5390	5390	0
526	20240710	111200	0	5390	5390	5390	5390	0
527	20240710	111100	0	5390	5390	5390	5390	0
528	20240710	111000	0	5390	5390	5390	5390	0
529	20240710	110900	0	5390	5390	5390	5390	0
530	20240710	110800	0	5390	5390	5390	5390	0
531	20240710	110700	0	5390	5390	5390	5390	0
532	20240710	110600	0	5390	5390	5390	5390	0
533	20240710	110500	0	5390	5390	5390	5390	0
534	20240710	110400	0	5390	5390	5390	5390	0
535	20240710	110300	0	5390	5390	5390	5390	0
536	20240710	110200	0	5390	5390	5390	5390	0
537	20240710	110100	0	5390	5390	5390	5390	0
538	20240710	110000	0	5390	5390	5390	5390	0
539	20240710	105900	0	5390	5390	5390	5390	0
540	20240710	105800	0	5390	5390	5390	5390	0
541	20240710	105700	0	5390	5390	5390	5390	0
542	20240710	105600	0	5390	5390	5390	5390	0
543	20240710	105500	0	5390	5390	5390	5390	0
544	20240710	105400	0	5390	5390	5390	5390	0
545	20240710	105300	0	5390	5390	5390	5390	0
546	20240710	105200	0	5390	5390	5390	5390	0
547	20240710	105100	0	5390	5390	5390	5390	0
548	20240710	105000	0	5390	5390	5390	5390	0
549	20240710	104900	0	5390	5390	5390	5390	0
550	20240710	104800	0	5390	5390	5390	5390	0
551	20240710	104700	0	5390	5390	5390	5390	0
552	20240710	104600	0	5390	5390	5390	5390	0
553	20240710	104500	0	5390	5390	5390	5390	0
554	20240710	104400	0	5390	5390	5390	5390	0
555	20240710	104300	0	5390	5390	5390	5390	0
556	20240710	104200	0	5390	5390	5390	5390	0
557	20240710	104100	0	5390	5390	5390	5390	0
558	20240710	104000	0	5390	5390	5390	5390	0
559	20240710	103900	0	5390	5390	5390	5390	0
560	20240710	103800	0	5390	5390	5390	5390	0
561	20240710	103700	0	5390	5390	5390	5390	0
562	20240710	103600	0	5390	5390	5390	5390	0
563	20240710	103500	0	5390	5390	5390	5390	0
564	20240710	103400	0	5390	5390	5390	5390	0
565	20240710	103300	0	5390	5390	5390	5390	0
566	20240710	103200	0	5390	5390	5390	5390	0
567	20240710	103100	0	5390	5390	5390	5390	0
568	20240710	103000	0	5390	5390	5390	5390	0
569	20240710	102900	0	5390	5390	5390	5390	0
570	20240710	102800	0	5390	5390	5390	5390	0
571	20240710	102700	0	5390	5390	5390	5390	0
572	20240710	102600	0	5390	5390	5390	5390	0
573	20240710	102500	0	5390	5390	5390	5390	0
574	20240710	102400	0	5390	5390	5390	5390	0
575	20240710	102300	0	5390	5390	5390	5390	0
576	20240710	102200	0	5390	5390	5390	5390	0
577	20240710	102100	0	5390	5390	5390	5390	0
578	20240710	102000	0	5390	5390	5390	5390	0
579	20240710	101900	0	5390	5390	5390	5390	0
580	20240710	101800	0	5390	5390	5390	5390	0
581	20240710	101700	0	5390	5390	5390	5390	0
582	20240710	101600	0	5390	5390	5390	5390	0
583	20240710	101500	0	5390	5390	5390	5390	0
584	20240710	101400	0	5390	5390	5390	5390	0
585	20240710	101300	0	5390	5390	5390	5390	0
586	20240710	101200	0	5390	5390	5390	5390	0
587	20240710	101100	0	5390	5390	5390	5390	0
588	20240710	101000	0	5390	5390	5390	5390	0
589	20240710	100900	0	5390	5390	5390	5390	0
590	20240710	100800	0	5390	5390	5390	5390	0
591	20240710	100700	0	5390	5390	5390	5390	0
592	20240710	100600	0	5390	5390	5390	5390	0
593	20240710	100500	0	5390	5390	5390	5390	0
594	20240710	100400	0	5390	5390	5390	5390	0
595	20240710	100300	0	5390	5390	5390	5390	0
596	20240710	100200	0	5390	5390	5390	5390	0
597	20240710	100100	0	5390	5390	5390	5390	0
598	20240710	100000	0	5390	5390	5390	5390	0
599	20240710	095900	0	5390	5390	5390	5390	0
600	20240710	095800	0	5390	5390	5390	5390	0
601	20240710	095700	0	5390	5390	5390	5390	0
602	20240710	095600	0	5390	5390	5390	5390	0
603	20240710	095500	0	5390	5390	5390	5390	0
604	20240710	095400	0	5390	5390	5390	5390	0
605	20240710	095300	0	5390	5390	5390	5390	0
606	20240710	095200	0	5390	5390	5390	5390	0
607	20240710	095100	0	5390	5390	5390	5390	0
608	20240710	095000	0	5390	5390	5390	5390	0
609	20240710	094900	0	5390	5390	5390	5390	0
610	20240710	094800	0	5390	5390	5390	5390	0
611	20240710	094700	0	5390	5390	5390	5390	0
612	20240710	094600	0	5390	5390	5390	5390	0
613	20240710	094500	0	5390	5390	5390	5390	0
614	20240710	094400	0	5390	5390	5390	5390	0
615	20240710	094300	0	5390	5390	5390	5390	0
616	20240710	094200	0	5390	5390	5390	5390	0
617	20240710	094100	0	5390	5390	5390	5390	0
618	20240710	094000	0	5390	5390	5390	5390	0
619	20240710	093900	0	5390	5390	5390	5390	0
620	20240710	093800	0	5390	5390	5390	5390	0
621	20240710	093700	0	5390	5390	5390	5390	0
622	20240710	093600	0	5390	5390	5390	5390	0
623	20240710	093500	0	5390	5390	5390	5390	0
624	20240710	093400	0	5390	5390	5390	5390	0
625	20240710	093300	0	5390	5390	5390	5390	0
626	20240710	093200	0	5390	5390	5390	5390	0
627	20240710	093100	0	5390	5390	5390	5390	0
628	20240710	093000	0	5390	5390	5390	5390	0
629	20240710	092900	0	5390	5390	5390	5390	0
630	20240710	092800	0	5390	5390	5390	5390	0
631	20240710	092700	0	5390	5390	5390	5390	0
632	20240710	092600	0	5390	5390	5390	5390	0
633	20240710	092500	0	5390	5390	5390	5390	0
634	20240710	092400	0	5390	5390	5390	5390	0
635	20240710	092300	0	5390	5390	5390	5390	0
636	20240710	092200	0	5390	5390	5390	5390	0
637	20240710	092100	0	5390	5390	5390	5390	0
638	20240710	092000	0	5390	5390	5390	5390	0
639	20240710	091900	0	5390	5390	5390	5390	0
640	20240710	091800	0	5390	5390	5390	5390	0
641	20240710	091700	0	5390	5390	5390	5390	0
642	20240710	091600	0	5390	5390	5390	5390	0
643	20240710	091500	0	5390	5390	5390	5390	0
644	20240710	091400	0	5390	5390	5390	5390	0
645	20240710	091300	0	5390	5390	5390	5390	0
646	20240710	091200	0	5390	5390	5390	5390	0
647	20240710	091100	0	5390	5390	5390	5390	0
648	20240710	091000	0	5390	5390	5390	5390	0
649	20240710	090900	0	5390	5390	5390	5390	0
650	20240710	090800	0	5390	5390	5390	5390	0
651	20240710	090700	0	5390	5390	5390	5390	0
652	20240710	090600	0	5390	5390	5390	5390	0
653	20240710	090500	0	5390	5390	5390	5390	0
654	20240710	090400	0	5390	5390	5390	5390	0
655	20240710	090300	0	5390	5390	5390	5390	0
656	20240710	090200	0	5390	5390	5390	5390	0
657	20240710	090100	0	5390	5390	5390	5390	0
658	20240710	090000	0	5390	5390	5390	5390	0