KissMeData/390110/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	214100	62825	1795	1795	1795	1795	35
3	20240716	214000	62825	1795	1795	1795	1795	0
4	20240716	213900	62825	1795	1795	1795	1795	0
5	20240716	213800	62825	1795	1795	1795	1795	0
6	20240716	213700	62825	1795	1795	1795	1795	0
7	20240716	213600	62825	1795	1795	1795	1795	0
8	20240716	213500	62825	1795	1795	1795	1795	0
9	20240716	213400	62825	1795	1795	1795	1795	0
10	20240716	213300	62825	1795	1795	1795	1795	0
11	20240716	213200	62825	1795	1795	1795	1795	0
12	20240716	213100	62825	1795	1795	1795	1795	0
13	20240716	213000	62825	1795	1795	1795	1795	0
14	20240716	212900	62825	1795	1795	1795	1795	0
15	20240716	212800	62825	1795	1795	1795	1795	0
16	20240716	212700	62825	1795	1795	1795	1795	0
17	20240716	212600	62825	1795	1795	1795	1795	0
18	20240716	212500	62825	1795	1795	1795	1795	0
19	20240716	212400	62825	1795	1795	1795	1795	0
20	20240716	212300	62825	1795	1795	1795	1795	0
21	20240716	212200	62825	1795	1795	1795	1795	0
22	20240716	212100	62825	1795	1795	1795	1795	0
23	20240716	212000	62825	1795	1795	1795	1795	0
24	20240716	211900	62825	1795	1795	1795	1795	0
25	20240716	211800	62825	1795	1795	1795	1795	0
26	20240716	211700	62825	1795	1795	1795	1795	0
27	20240716	211600	62825	1795	1795	1795	1795	0
28	20240716	211500	62825	1795	1795	1795	1795	0
29	20240716	211400	62825	1795	1795	1795	1795	0
30	20240716	211300	62825	1795	1795	1795	1795	0
31	20240716	211200	62825	1795	1795	1795	1795	0
32	20240716	211100	62825	1795	1795	1795	1795	35
33	20240716	211000	62825	1795	1795	1795	1795	0
34	20240716	210900	62825	1795	1795	1795	1795	0
35	20240716	210800	62825	1795	1795	1795	1795	0
36	20240716	210700	62825	1795	1795	1795	1795	0
37	20240716	210600	62825	1795	1795	1795	1795	0
38	20240716	210500	62825	1795	1795	1795	1795	0
39	20240716	210400	62825	1795	1795	1795	1795	0
40	20240716	210300	62825	1795	1795	1795	1795	0
41	20240716	210200	62825	1795	1795	1795	1795	0
42	20240716	210100	62825	1795	1795	1795	1795	0
43	20240716	210000	62825	1795	1795	1795	1795	0
44	20240716	205900	62825	1795	1795	1795	1795	0
45	20240716	205800	62825	1795	1795	1795	1795	0
46	20240716	205700	62825	1795	1795	1795	1795	0
47	20240716	205600	62825	1795	1795	1795	1795	0
48	20240716	205500	62825	1795	1795	1795	1795	0
49	20240716	205400	62825	1795	1795	1795	1795	0
50	20240716	205300	62825	1795	1795	1795	1795	0
51	20240716	205200	62825	1795	1795	1795	1795	0
52	20240716	205100	62825	1795	1795	1795	1795	0
53	20240716	205000	62825	1795	1795	1795	1795	0
54	20240716	204900	62825	1795	1795	1795	1795	0
55	20240716	204800	62825	1795	1795	1795	1795	0
56	20240716	204700	62825	1795	1795	1795	1795	0
57	20240716	204600	62825	1795	1795	1795	1795	0
58	20240716	204500	62825	1795	1795	1795	1795	0
59	20240716	204400	62825	1795	1795	1795	1795	0
60	20240716	204300	62825	1795	1795	1795	1795	0
61	20240716	204200	62825	1795	1795	1795	1795	0
62	20240716	204100	62825	1795	1795	1795	1795	35
63	20240716	204000	62825	1795	1795	1795	1795	0
64	20240716	203900	62825	1795	1795	1795	1795	0
65	20240716	203800	62825	1795	1795	1795	1795	0
66	20240716	203700	62825	1795	1795	1795	1795	0
67	20240716	203600	62825	1795	1795	1795	1795	0
68	20240716	203500	62825	1795	1795	1795	1795	0
69	20240716	203400	62825	1795	1795	1795	1795	0
70	20240716	203300	62825	1795	1795	1795	1795	0
71	20240716	203200	62825	1795	1795	1795	1795	0
72	20240716	203100	62825	1795	1795	1795	1795	0
73	20240716	203000	62825	1795	1795	1795	1795	0
74	20240716	202900	62825	1795	1795	1795	1795	0
75	20240716	202800	62825	1795	1795	1795	1795	0
76	20240716	202700	62825	1795	1795	1795	1795	0
77	20240716	202600	62825	1795	1795	1795	1795	0
78	20240716	202500	62825	1795	1795	1795	1795	0
79	20240716	202400	62825	1795	1795	1795	1795	0
80	20240716	202300	62825	1795	1795	1795	1795	0
81	20240716	202200	62825	1795	1795	1795	1795	0
82	20240716	202100	62825	1795	1795	1795	1795	0
83	20240716	202000	62825	1795	1795	1795	1795	0
84	20240716	201900	62825	1795	1795	1795	1795	0
85	20240716	201800	62825	1795	1795	1795	1795	0
86	20240716	201700	62825	1795	1795	1795	1795	0
87	20240716	201600	62825	1795	1795	1795	1795	0
88	20240716	201500	62825	1795	1795	1795	1795	0
89	20240716	201400	62825	1795	1795	1795	1795	0
90	20240716	201300	62825	1795	1795	1795	1795	0
91	20240716	201200	62825	1795	1795	1795	1795	0
92	20240716	201100	62825	1795	1795	1795	1795	35
93	20240716	201000	62825	1795	1795	1795	1795	0
94	20240716	200900	62825	1795	1795	1795	1795	0
95	20240716	200800	62825	1795	1795	1795	1795	0
96	20240716	200700	62825	1795	1795	1795	1795	0
97	20240716	200600	62825	1795	1795	1795	1795	0
98	20240716	200500	62825	1795	1795	1795	1795	0
99	20240716	200400	62825	1795	1795	1795	1795	0
100	20240716	200300	62825	1795	1795	1795	1795	0
101	20240716	200200	62825	1795	1795	1795	1795	0
102	20240716	200100	62825	1795	1795	1795	1795	0
103	20240716	200000	62825	1795	1795	1795	1795	0
104	20240716	195900	62825	1795	1795	1795	1795	0
105	20240716	195800	62825	1795	1795	1795	1795	0
106	20240716	195700	62825	1795	1795	1795	1795	0
107	20240716	195600	62825	1795	1795	1795	1795	0
108	20240716	195500	62825	1795	1795	1795	1795	0
109	20240716	195400	62825	1795	1795	1795	1795	0
110	20240716	195300	62825	1795	1795	1795	1795	0
111	20240716	195200	62825	1795	1795	1795	1795	0
112	20240716	195100	62825	1795	1795	1795	1795	0
113	20240716	195000	62825	1795	1795	1795	1795	0
114	20240716	194900	62825	1795	1795	1795	1795	0
115	20240716	194800	62825	1795	1795	1795	1795	0
116	20240716	194700	62825	1795	1795	1795	1795	0
117	20240716	194600	62825	1795	1795	1795	1795	0
118	20240716	194500	62825	1795	1795	1795	1795	0
119	20240716	194400	62825	1795	1795	1795	1795	0
120	20240716	194300	62825	1795	1795	1795	1795	0
121	20240716	194200	62825	1795	1795	1795	1795	0
122	20240716	194100	62825	1795	1795	1795	1795	35
123	20240716	194000	62825	1795	1795	1795	1795	0
124	20240716	193900	62825	1795	1795	1795	1795	0
125	20240716	193800	62825	1795	1795	1795	1795	0
126	20240716	193700	62825	1795	1795	1795	1795	0
127	20240716	193600	62825	1795	1795	1795	1795	0
128	20240716	193500	62825	1795	1795	1795	1795	0
129	20240716	193400	62825	1795	1795	1795	1795	0
130	20240716	193300	62825	1795	1795	1795	1795	0
131	20240716	193200	62825	1795	1795	1795	1795	0
132	20240716	193100	62825	1795	1795	1795	1795	0
133	20240716	193000	62825	1795	1795	1795	1795	0
134	20240716	192900	62825	1795	1795	1795	1795	0
135	20240716	192800	62825	1795	1795	1795	1795	0
136	20240716	192700	62825	1795	1795	1795	1795	0
137	20240716	192600	62825	1795	1795	1795	1795	0
138	20240716	192500	62825	1795	1795	1795	1795	0
139	20240716	192400	62825	1795	1795	1795	1795	0
140	20240716	192300	62825	1795	1795	1795	1795	0
141	20240716	192200	62825	1795	1795	1795	1795	0
142	20240716	192100	62825	1795	1795	1795	1795	0
143	20240716	192000	62825	1795	1795	1795	1795	0
144	20240716	191900	62825	1795	1795	1795	1795	0
145	20240716	191800	62825	1795	1795	1795	1795	0
146	20240716	191700	62825	1795	1795	1795	1795	0
147	20240716	191600	62825	1795	1795	1795	1795	0
148	20240716	191500	62825	1795	1795	1795	1795	0
149	20240716	191400	62825	1795	1795	1795	1795	0
150	20240716	191300	62825	1795	1795	1795	1795	0
151	20240716	191200	62825	1795	1795	1795	1795	0
152	20240716	191100	62825	1795	1795	1795	1795	35
153	20240716	191000	62825	1795	1795	1795	1795	0
154	20240716	190900	62825	1795	1795	1795	1795	0
155	20240716	190800	62825	1795	1795	1795	1795	0
156	20240716	190700	62825	1795	1795	1795	1795	0
157	20240716	190600	62825	1795	1795	1795	1795	0
158	20240716	190500	62825	1795	1795	1795	1795	0
159	20240716	190400	62825	1795	1795	1795	1795	0
160	20240716	190300	62825	1795	1795	1795	1795	0
161	20240716	190200	62825	1795	1795	1795	1795	0
162	20240716	190100	62825	1795	1795	1795	1795	0
163	20240716	190000	62825	1795	1795	1795	1795	0
164	20240716	185900	62825	1795	1795	1795	1795	0
165	20240716	185800	62825	1795	1795	1795	1795	0
166	20240716	185700	62825	1795	1795	1795	1795	0
167	20240716	185600	62825	1795	1795	1795	1795	0
168	20240716	185500	62825	1795	1795	1795	1795	0
169	20240716	185400	62825	1795	1795	1795	1795	0
170	20240716	185300	62825	1795	1795	1795	1795	0
171	20240716	185200	62825	1795	1795	1795	1795	0
172	20240716	185100	62825	1795	1795	1795	1795	0
173	20240716	185000	62825	1795	1795	1795	1795	0
174	20240716	184900	62825	1795	1795	1795	1795	0
175	20240716	184800	62825	1795	1795	1795	1795	0
176	20240716	184700	62825	1795	1795	1795	1795	0
177	20240716	184600	62825	1795	1795	1795	1795	0
178	20240716	184500	62825	1795	1795	1795	1795	0
179	20240716	184400	62825	1795	1795	1795	1795	0
180	20240716	184300	62825	1795	1795	1795	1795	0
181	20240716	184200	62825	1795	1795	1795	1795	0
182	20240716	184100	62825	1795	1795	1795	1795	35
183	20240716	184000	62825	1795	1795	1795	1795	0
184	20240716	183900	62825	1795	1795	1795	1795	0
185	20240716	183800	62825	1795	1795	1795	1795	0
186	20240716	183700	62825	1795	1795	1795	1795	0
187	20240716	183600	62825	1795	1795	1795	1795	0
188	20240716	183500	62825	1795	1795	1795	1795	0
189	20240716	183400	62825	1795	1795	1795	1795	0
190	20240716	183300	62825	1795	1795	1795	1795	0
191	20240716	183200	62825	1795	1795	1795	1795	0
192	20240716	183100	62825	1795	1795	1795	1795	0
193	20240716	183000	62825	1795	1795	1795	1795	0
194	20240716	182900	62825	1795	1795	1795	1795	0
195	20240716	182800	62825	1795	1795	1795	1795	0
196	20240716	182700	62825	1795	1795	1795	1795	0
197	20240716	182600	62825	1795	1795	1795	1795	0
198	20240716	182500	62825	1795	1795	1795	1795	0
199	20240716	182400	62825	1795	1795	1795	1795	0
200	20240716	182300	62825	1795	1795	1795	1795	0
201	20240716	182200	62825	1795	1795	1795	1795	0
202	20240716	182100	62825	1795	1795	1795	1795	0
203	20240716	182000	62825	1795	1795	1795	1795	0
204	20240716	181900	62825	1795	1795	1795	1795	0
205	20240716	181800	62825	1795	1795	1795	1795	0
206	20240716	181700	62825	1795	1795	1795	1795	0
207	20240716	181600	62825	1795	1795	1795	1795	0
208	20240716	181500	62825	1795	1795	1795	1795	0
209	20240716	181400	62825	1795	1795	1795	1795	0
210	20240716	181300	62825	1795	1795	1795	1795	0
211	20240716	181200	62825	1795	1795	1795	1795	0
212	20240716	181100	62825	1795	1795	1795	1795	35
213	20240716	181000	62825	1795	1795	1795	1795	0
214	20240716	180900	62825	1795	1795	1795	1795	0
215	20240716	180800	62825	1795	1795	1795	1795	0
216	20240716	180700	62825	1795	1795	1795	1795	0
217	20240716	180600	62825	1795	1795	1795	1795	0
218	20240716	180500	62825	1795	1795	1795	1795	0
219	20240716	180400	62825	1795	1795	1795	1795	0
220	20240716	180300	62825	1795	1795	1795	1795	0
221	20240716	180200	62825	1795	1795	1795	1795	0
222	20240716	180100	62825	1795	1795	1795	1795	0
223	20240716	180000	62825	1795	1795	1795	1795	0
224	20240716	175900	62825	1795	1795	1795	1795	0
225	20240716	175800	62825	1795	1795	1795	1795	0
226	20240716	175700	62825	1795	1795	1795	1795	0
227	20240716	175600	62825	1795	1795	1795	1795	0
228	20240716	175500	62825	1795	1795	1795	1795	0
229	20240716	175400	62825	1795	1795	1795	1795	0
230	20240716	175300	62825	1795	1795	1795	1795	0
231	20240716	175200	62825	1795	1795	1795	1795	0
232	20240716	175100	62825	1795	1795	1795	1795	0
233	20240716	175000	62825	1795	1795	1795	1795	0
234	20240716	174900	62825	1795	1795	1795	1795	0
235	20240716	174800	62825	1795	1795	1795	1795	0
236	20240716	174700	62825	1795	1795	1795	1795	0
237	20240716	174600	62825	1795	1795	1795	1795	0
238	20240716	174500	62825	1795	1795	1795	1795	0
239	20240716	174400	62825	1795	1795	1795	1795	0
240	20240716	174300	62825	1795	1795	1795	1795	0
241	20240716	174200	62825	1795	1795	1795	1795	0
242	20240716	174100	62825	1795	1795	1795	1795	35
243	20240716	174000	62825	1795	1795	1795	1795	0
244	20240716	173900	62825	1795	1795	1795	1795	0
245	20240716	173800	62825	1795	1795	1795	1795	0
246	20240716	173700	62825	1795	1795	1795	1795	0
247	20240716	173600	62825	1795	1795	1795	1795	0
248	20240716	173500	62825	1795	1795	1795	1795	0
249	20240716	173400	62825	1795	1795	1795	1795	0
250	20240716	173300	62825	1795	1795	1795	1795	0
251	20240716	173200	62825	1795	1795	1795	1795	0
252	20240716	173100	62825	1795	1795	1795	1795	0
253	20240716	173000	62825	1795	1795	1795	1795	0
254	20240716	172900	62825	1795	1795	1795	1795	0
255	20240716	172800	62825	1795	1795	1795	1795	0
256	20240716	172700	62825	1795	1795	1795	1795	0
257	20240716	172600	62825	1795	1795	1795	1795	0
258	20240716	172500	62825	1795	1795	1795	1795	0
259	20240716	172400	62825	1795	1795	1795	1795	0
260	20240716	172300	62825	1795	1795	1795	1795	0
261	20240716	172200	62825	1795	1795	1795	1795	0
262	20240716	172100	62825	1795	1795	1795	1795	0
263	20240716	172000	62825	1795	1795	1795	1795	0
264	20240716	171900	62825	1795	1795	1795	1795	0
265	20240716	171800	62825	1795	1795	1795	1795	0
266	20240716	171700	62825	1795	1795	1795	1795	0
267	20240716	171600	62825	1795	1795	1795	1795	0
268	20240716	171500	62825	1795	1795	1795	1795	0
269	20240716	171400	62825	1795	1795	1795	1795	0
270	20240716	171300	62825	1795	1795	1795	1795	0
271	20240716	171200	62825	1795	1795	1795	1795	0
272	20240716	171100	62825	1795	1795	1795	1795	35
273	20240716	171000	62825	1795	1795	1795	1795	0
274	20240716	170900	62825	1795	1795	1795	1795	0
275	20240716	170800	62825	1795	1795	1795	1795	0
276	20240716	170700	62825	1795	1795	1795	1795	0
277	20240716	170600	62825	1795	1795	1795	1795	0
278	20240716	170500	62825	1795	1795	1795	1795	0
279	20240716	170400	62825	1795	1795	1795	1795	0
280	20240716	170300	62825	1795	1795	1795	1795	0
281	20240716	170200	62825	1795	1795	1795	1795	0
282	20240716	170100	62825	1795	1795	1795	1795	0
283	20240716	170000	62825	1795	1795	1795	1795	0
284	20240716	165900	62825	1795	1795	1795	1795	0
285	20240716	165800	62825	1795	1795	1795	1795	0
286	20240716	165700	62825	1795	1795	1795	1795	0
287	20240716	165600	62825	1795	1795	1795	1795	0
288	20240716	165500	62825	1795	1795	1795	1795	0
289	20240716	165400	62825	1795	1795	1795	1795	0
290	20240716	165300	62825	1795	1795	1795	1795	0
291	20240716	165200	62825	1795	1795	1795	1795	0
292	20240716	165100	62825	1795	1795	1795	1795	0
293	20240716	165000	62825	1795	1795	1795	1795	0
294	20240716	164900	62825	1795	1795	1795	1795	0
295	20240716	164800	62825	1795	1795	1795	1795	0
296	20240716	164700	62825	1795	1795	1795	1795	0
297	20240716	164600	62825	1795	1795	1795	1795	0
298	20240716	164500	62825	1795	1795	1795	1795	0
299	20240716	164400	62825	1795	1795	1795	1795	0
300	20240716	164300	62825	1795	1795	1795	1795	0
301	20240716	164200	62825	1795	1795	1795	1795	0
302	20240716	164100	62825	1795	1795	1795	1795	35
303	20240716	164000	62825	1795	1795	1795	1795	0
304	20240716	163900	62825	1795	1795	1795	1795	0
305	20240716	163800	62825	1795	1795	1795	1795	0
306	20240716	163700	62825	1795	1795	1795	1795	0
307	20240716	163600	62825	1795	1795	1795	1795	0
308	20240716	163500	62825	1795	1795	1795	1795	0
309	20240716	163400	62825	1795	1795	1795	1795	0
310	20240716	163300	62825	1795	1795	1795	1795	0
311	20240716	163200	62825	1795	1795	1795	1795	0
312	20240716	163100	62825	1795	1795	1795	1795	0
313	20240716	163000	62825	1795	1795	1795	1795	0
314	20240716	162900	62825	1795	1795	1795	1795	0
315	20240716	162800	62825	1795	1795	1795	1795	0
316	20240716	162700	62825	1795	1795	1795	1795	0
317	20240716	162600	62825	1795	1795	1795	1795	0
318	20240716	162500	62825	1795	1795	1795	1795	0
319	20240716	162400	62825	1795	1795	1795	1795	0
320	20240716	162300	62825	1795	1795	1795	1795	0
321	20240716	162200	62825	1795	1795	1795	1795	0
322	20240716	162100	62825	1795	1795	1795	1795	0
323	20240716	162000	62825	1795	1795	1795	1795	0
324	20240716	161900	62825	1795	1795	1795	1795	0
325	20240716	161800	62825	1795	1795	1795	1795	0
326	20240716	161700	62825	1795	1795	1795	1795	0
327	20240716	161600	62825	1795	1795	1795	1795	0
328	20240716	161500	62825	1795	1795	1795	1795	0
329	20240716	161400	62825	1795	1795	1795	1795	0
330	20240716	161300	62825	1795	1795	1795	1795	0
331	20240716	161200	62825	1795	1795	1795	1795	0
332	20240716	161100	62825	1795	1795	1795	1795	35
333	20240716	161000	62825	1795	1795	1795	1795	0
334	20240716	160900	62825	1795	1795	1795	1795	0
335	20240716	160800	62825	1795	1795	1795	1795	0
336	20240716	160700	62825	1795	1795	1795	1795	0
337	20240716	160600	62825	1795	1795	1795	1795	0
338	20240716	160500	62825	1795	1795	1795	1795	0
339	20240716	160400	62825	1795	1795	1795	1795	0
340	20240716	160300	62825	1795	1795	1795	1795	0
341	20240716	160200	62825	1795	1795	1795	1795	0
342	20240716	160100	62825	1795	1795	1795	1795	0
343	20240716	160000	62825	1795	1795	1795	1795	0
344	20240716	155900	62825	1795	1795	1795	1795	0
345	20240716	155800	62825	1795	1795	1795	1795	0
346	20240716	155700	62825	1795	1795	1795	1795	0
347	20240716	155600	62825	1795	1795	1795	1795	0
348	20240716	155500	62825	1795	1795	1795	1795	0
349	20240716	155400	62825	1795	1795	1795	1795	0
350	20240716	155300	62825	1795	1795	1795	1795	0
351	20240716	155200	62825	1795	1795	1795	1795	0
352	20240716	155100	62825	1795	1795	1795	1795	0
353	20240716	155000	62825	1795	1795	1795	1795	0
354	20240716	154900	62825	1795	1795	1795	1795	0
355	20240716	154800	62825	1795	1795	1795	1795	0
356	20240716	154700	62825	1795	1795	1795	1795	0
357	20240716	154600	62825	1795	1795	1795	1795	0
358	20240716	154500	62825	1795	1795	1795	1795	0
359	20240716	154400	62825	1795	1795	1795	1795	0
360	20240716	154300	62825	1795	1795	1795	1795	0
361	20240716	154200	62825	1795	1795	1795	1795	0
362	20240716	154100	62825	1795	1795	1795	1795	35
363	20240716	154000	62825	1795	1795	1795	1795	0
364	20240716	153900	62825	1795	1795	1795	1795	0
365	20240716	153800	62825	1795	1795	1795	1795	0
366	20240716	153700	62825	1795	1795	1795	1795	0
367	20240716	153600	62825	1795	1795	1795	1795	0
368	20240716	153500	62825	1795	1795	1795	1795	0
369	20240716	153400	62825	1795	1795	1795	1795	0
370	20240716	153300	62825	1795	1795	1795	1795	0
371	20240716	153200	62825	1795	1795	1795	1795	0
372	20240716	153100	62825	1795	1795	1795	1795	0
373	20240716	153000	62825	1795	1795	1795	1795	0
374	20240716	152900	62825	1795	1795	1795	1795	0
375	20240716	152800	62825	1795	1795	1795	1795	0
376	20240716	152700	62825	1795	1795	1795	1795	0
377	20240716	152600	62825	1795	1795	1795	1795	0
378	20240716	152500	62825	1795	1795	1795	1795	0
379	20240716	152400	62825	1795	1795	1795	1795	0
380	20240716	152300	62825	1795	1795	1795	1795	0
381	20240716	152200	62825	1795	1795	1795	1795	0
382	20240716	152100	62825	1795	1795	1795	1795	0
383	20240716	152000	62825	1795	1795	1795	1795	0
384	20240716	151900	62825	1795	1795	1795	1795	0
385	20240716	151800	62825	1795	1795	1795	1795	0
386	20240716	151700	62825	1795	1795	1795	1795	0
387	20240716	151600	62825	1795	1795	1795	1795	0
388	20240716	151500	62825	1795	1795	1795	1795	0
389	20240716	151400	62825	1795	1795	1795	1795	0
390	20240716	151300	62825	1795	1795	1795	1795	0
391	20240716	151200	62825	1795	1795	1795	1795	0
392	20240716	151100	62825	1795	1795	1795	1795	0
393	20240716	151000	62825	1795	1795	1795	1795	0
394	20240716	150900	62825	1795	1795	1795	1795	0
395	20240716	150800	62825	1795	1795	1795	1795	0
396	20240716	150700	62825	1795	1795	1795	1795	0
397	20240716	150600	62825	1795	1795	1795	1795	0
398	20240716	150500	62825	1795	1795	1795	1795	0
399	20240716	150400	62825	1795	1795	1795	1795	0
400	20240716	150300	62825	1795	1795	1795	1795	0
401	20240716	150200	62825	1795	1795	1795	1795	0
402	20240716	150100	62825	1795	1795	1795	1795	0
403	20240716	150000	62825	1795	1795	1795	1795	0
404	20240716	145900	62825	1795	1795	1795	1795	0
405	20240716	145800	62825	1795	1795	1795	1795	0
406	20240716	145700	62825	1795	1795	1795	1795	0
407	20240716	145600	62825	1795	1795	1795	1795	0
408	20240716	145500	62825	1795	1795	1795	1795	0
409	20240716	145400	62825	1795	1795	1795	1795	0
410	20240716	145300	62825	1795	1795	1795	1795	0
411	20240716	145200	62825	1795	1795	1795	1795	0
412	20240716	145100	62825	1795	1795	1795	1795	0
413	20240716	145000	62825	1795	1795	1795	1795	0
414	20240716	144900	62825	1795	1795	1795	1795	0
415	20240716	144800	62825	1795	1795	1795	1795	0
416	20240716	144700	62825	1795	1795	1795	1795	0
417	20240716	144600	62825	1795	1795	1795	1795	0
418	20240716	144500	62825	1795	1795	1795	1795	0
419	20240716	144400	62825	1795	1795	1795	1795	0
420	20240716	144300	62825	1795	1795	1795	1795	0
421	20240716	144200	62825	1795	1795	1795	1795	0
422	20240716	144100	62825	1795	1795	1795	1795	0
423	20240716	144000	62825	1795	1795	1795	1795	0
424	20240716	143900	62825	1795	1795	1795	1795	0
425	20240716	143800	62825	1795	1795	1795	1795	0
426	20240716	143700	62825	1795	1795	1795	1795	0
427	20240716	143600	62825	1795	1795	1795	1795	0
428	20240716	143500	62825	1795	1795	1795	1795	0
429	20240716	143400	62825	1795	1795	1795	1795	0
430	20240716	143300	62825	1795	1795	1795	1795	0
431	20240716	143200	62825	1795	1795	1795	1795	0
432	20240716	143100	62825	1795	1795	1795	1795	0
433	20240716	143000	62825	1795	1795	1795	1795	0
434	20240716	142900	62825	1795	1795	1795	1795	0
435	20240716	142800	62825	1795	1795	1795	1795	0
436	20240716	142700	62825	1795	1795	1795	1795	0
437	20240716	142600	62825	1795	1795	1795	1795	0
438	20240716	142500	62825	1795	1795	1795	1795	0
439	20240716	142400	62825	1795	1795	1795	1795	0
440	20240716	142300	62825	1795	1795	1795	1795	0
441	20240716	142200	62825	1795	1795	1795	1795	0
442	20240716	142100	62825	1795	1795	1795	1795	0
443	20240716	142000	62825	1795	1795	1795	1795	0
444	20240716	141900	62825	1795	1795	1795	1795	0
445	20240716	141800	62825	1795	1795	1795	1795	0
446	20240716	141700	62825	1795	1795	1795	1795	0
447	20240716	141600	62825	1795	1795	1795	1795	0
448	20240716	141500	62825	1795	1795	1795	1795	0
449	20240716	141400	62825	1795	1795	1795	1795	0
450	20240716	141300	62825	1795	1795	1795	1795	0
451	20240716	141200	62825	1795	1795	1795	1795	0
452	20240716	141100	62825	1795	1795	1795	1795	0
453	20240716	141000	62825	1795	1795	1795	1795	0
454	20240716	140900	62825	1795	1795	1795	1795	0
455	20240716	140800	62825	1795	1795	1795	1795	0
456	20240716	140700	62825	1795	1795	1795	1795	0
457	20240716	140600	62825	1795	1795	1795	1795	0
458	20240716	140500	62825	1795	1795	1795	1795	0
459	20240716	140400	62825	1795	1795	1795	1795	0
460	20240716	140300	62825	1795	1795	1795	1795	0
461	20240716	140200	62825	1795	1795	1795	1795	0
462	20240716	140100	62825	1795	1795	1795	1795	0
463	20240716	140000	62825	1795	1795	1795	1795	0
464	20240716	135900	62825	1795	1795	1795	1795	0
465	20240716	135800	62825	1795	1795	1795	1795	0
466	20240716	135700	62825	1795	1795	1795	1795	0
467	20240716	135600	62825	1795	1795	1795	1795	0
468	20240716	135500	62825	1795	1795	1795	1795	0
469	20240716	135400	62825	1795	1795	1795	1795	0
470	20240716	135300	62825	1795	1795	1795	1795	0
471	20240716	135200	62825	1795	1795	1795	1795	0
472	20240716	135100	62825	1795	1795	1795	1795	0
473	20240716	135000	62825	1795	1795	1795	1795	0
474	20240716	134900	62825	1795	1795	1795	1795	0
475	20240716	134800	62825	1795	1795	1795	1795	0
476	20240716	134700	62825	1795	1795	1795	1795	0
477	20240716	134600	62825	1795	1795	1795	1795	0
478	20240716	134500	62825	1795	1795	1795	1795	0
479	20240716	134400	62825	1795	1795	1795	1795	0
480	20240716	134300	62825	1795	1795	1795	1795	0
481	20240716	134200	62825	1795	1795	1795	1795	0
482	20240716	134100	62825	1795	1795	1795	1795	0
483	20240716	134000	62825	1795	1795	1795	1795	0
484	20240716	133900	62825	1795	1795	1795	1795	0
485	20240716	133800	62825	1795	1795	1795	1795	0
486	20240716	133700	62825	1795	1795	1795	1795	0
487	20240716	133600	62825	1795	1795	1795	1795	0
488	20240716	133500	62825	1795	1795	1795	1795	0
489	20240716	133400	62825	1795	1795	1795	1795	0
490	20240716	133300	62825	1795	1795	1795	1795	0
491	20240716	133200	62825	1795	1795	1795	1795	0
492	20240716	133100	62825	1795	1795	1795	1795	0
493	20240716	133000	62825	1795	1795	1795	1795	0
494	20240716	132900	62825	1795	1795	1795	1795	0
495	20240716	132800	62825	1795	1795	1795	1795	0
496	20240716	132700	62825	1795	1795	1795	1795	0
497	20240716	132600	62825	1795	1795	1795	1795	0
498	20240716	132500	62825	1795	1795	1795	1795	0
499	20240716	132400	62825	1795	1795	1795	1795	0
500	20240716	132300	62825	1795	1795	1795	1795	0
501	20240716	132200	62825	1795	1795	1795	1795	0
502	20240716	132100	62825	1795	1795	1795	1795	0
503	20240716	132000	62825	1795	1795	1795	1795	0
504	20240716	131900	62825	1795	1795	1795	1795	0
505	20240716	131800	62825	1795	1795	1795	1795	0
506	20240716	131700	62825	1795	1795	1795	1795	0
507	20240716	131600	62825	1795	1795	1795	1795	0
508	20240716	131500	62825	1795	1795	1795	1795	0
509	20240716	131400	62825	1795	1795	1795	1795	0
510	20240716	131300	62825	1795	1795	1795	1795	0
511	20240716	131200	62825	1795	1795	1795	1795	0
512	20240716	131100	62825	1795	1795	1795	1795	0
513	20240716	131000	62825	1795	1795	1795	1795	0
514	20240716	130900	62825	1795	1795	1795	1795	0
515	20240716	130800	62825	1795	1795	1795	1795	0
516	20240716	130700	62825	1795	1795	1795	1795	0
517	20240716	130600	62825	1795	1795	1795	1795	0
518	20240716	130500	62825	1795	1795	1795	1795	0
519	20240716	130400	62825	1795	1795	1795	1795	0
520	20240716	130300	62825	1795	1795	1795	1795	0
521	20240716	130200	62825	1795	1795	1795	1795	0
522	20240716	130100	62825	1795	1795	1795	1795	0
523	20240716	130000	62825	1795	1795	1795	1795	0
524	20240716	125900	62825	1795	1795	1795	1795	0
525	20240716	125800	62825	1795	1795	1795	1795	0
526	20240716	125700	62825	1795	1795	1795	1795	0
527	20240716	125600	62825	1795	1795	1795	1795	0
528	20240716	125500	62825	1795	1795	1795	1795	0
529	20240716	125400	62825	1795	1795	1795	1795	0
530	20240716	125300	62825	1795	1795	1795	1795	0
531	20240716	125200	62825	1795	1795	1795	1795	0
532	20240716	125100	62825	1795	1795	1795	1795	0
533	20240716	125000	62825	1795	1795	1795	1795	0
534	20240716	124900	62825	1795	1795	1795	1795	0
535	20240716	124800	62825	1795	1795	1795	1795	0
536	20240716	124700	62825	1795	1795	1795	1795	0
537	20240716	124600	62825	1795	1795	1795	1795	0
538	20240716	124500	62825	1795	1795	1795	1795	0
539	20240716	124400	62825	1795	1795	1795	1795	0
540	20240716	124300	62825	1795	1795	1795	1795	0
541	20240716	124200	62825	1795	1795	1795	1795	0
542	20240716	124100	62825	1795	1795	1795	1795	0
543	20240716	124000	62825	1795	1795	1795	1795	0
544	20240716	123900	62825	1795	1795	1795	1795	0
545	20240716	123800	62825	1795	1795	1795	1795	0
546	20240716	123700	62825	1795	1795	1795	1795	0
547	20240716	123600	62825	1795	1795	1795	1795	0
548	20240716	123500	62825	1795	1795	1795	1795	0
549	20240716	123400	62825	1795	1795	1795	1795	0
550	20240716	123300	62825	1795	1795	1795	1795	0
551	20240716	123200	62825	1795	1795	1795	1795	0
552	20240716	123100	62825	1795	1795	1795	1795	0
553	20240716	123000	62825	1795	1795	1795	1795	0
554	20240716	122900	62825	1795	1795	1795	1795	0
555	20240716	122800	62825	1795	1795	1795	1795	0
556	20240716	122700	62825	1795	1795	1795	1795	0
557	20240716	122600	62825	1795	1795	1795	1795	0
558	20240716	122500	62825	1795	1795	1795	1795	0
559	20240716	122400	62825	1795	1795	1795	1795	0
560	20240716	122300	62825	1795	1795	1795	1795	0
561	20240716	122200	62825	1795	1795	1795	1795	0
562	20240716	122100	62825	1795	1795	1795	1795	0
563	20240716	122000	62825	1795	1795	1795	1795	0
564	20240716	121900	62825	1795	1795	1795	1795	0
565	20240716	121800	62825	1795	1795	1795	1795	0
566	20240716	121700	62825	1795	1795	1795	1795	0
567	20240716	121600	62825	1795	1795	1795	1795	0
568	20240716	121500	62825	1795	1795	1795	1795	0
569	20240716	121400	62825	1795	1795	1795	1795	0
570	20240716	121300	62825	1795	1795	1795	1795	0
571	20240716	121200	62825	1795	1795	1795	1795	0
572	20240716	121100	62825	1795	1795	1795	1795	0
573	20240716	121000	62825	1795	1795	1795	1795	0
574	20240716	120900	62825	1795	1795	1795	1795	0
575	20240716	120800	62825	1795	1795	1795	1795	0
576	20240716	120700	62825	1795	1795	1795	1795	0
577	20240716	120600	62825	1795	1795	1795	1795	0
578	20240716	120500	62825	1795	1795	1795	1795	0
579	20240716	120400	62825	1795	1795	1795	1795	0
580	20240716	120300	62825	1795	1795	1795	1795	0
581	20240716	120200	62825	1795	1795	1795	1795	0
582	20240716	120100	62825	1795	1795	1795	1795	0
583	20240716	120000	62825	1795	1795	1795	1795	0
584	20240716	115900	62825	1795	1795	1795	1795	0
585	20240716	115800	62825	1795	1795	1795	1795	0
586	20240716	115700	62825	1795	1795	1795	1795	0
587	20240716	115600	62825	1795	1795	1795	1795	0
588	20240716	115500	62825	1795	1795	1795	1795	0
589	20240716	115400	62825	1795	1795	1795	1795	0
590	20240716	115300	62825	1795	1795	1795	1795	0
591	20240716	115200	62825	1795	1795	1795	1795	0
592	20240716	115100	62825	1795	1795	1795	1795	0
593	20240716	115000	62825	1795	1795	1795	1795	0
594	20240716	114900	62825	1795	1795	1795	1795	0
595	20240716	114800	62825	1795	1795	1795	1795	0
596	20240716	114700	62825	1795	1795	1795	1795	0
597	20240716	114600	62825	1795	1795	1795	1795	0
598	20240716	114500	62825	1795	1795	1795	1795	0
599	20240716	114400	62825	1795	1795	1795	1795	0
600	20240716	114300	62825	1795	1795	1795	1795	0
601	20240716	114200	62825	1795	1795	1795	1795	0
602	20240716	114100	62825	1795	1795	1795	1795	0
603	20240716	114000	62825	1795	1795	1795	1795	0
604	20240716	113900	62825	1795	1795	1795	1795	0
605	20240716	113800	62825	1795	1795	1795	1795	0
606	20240716	113700	62825	1795	1795	1795	1795	0
607	20240716	113600	62825	1795	1795	1795	1795	0
608	20240716	113500	62825	1795	1795	1795	1795	0
609	20240716	113400	62825	1795	1795	1795	1795	0
610	20240716	113300	62825	1795	1795	1795	1795	0
611	20240716	113200	62825	1795	1795	1795	1795	0
612	20240716	113100	62825	1795	1795	1795	1795	0
613	20240716	113000	62825	1795	1795	1795	1795	0
614	20240716	112900	62825	1795	1795	1795	1795	0
615	20240716	112800	62825	1795	1795	1795	1795	0
616	20240716	112700	62825	1795	1795	1795	1795	0
617	20240716	112600	62825	1795	1795	1795	1795	0
618	20240716	112500	62825	1795	1795	1795	1795	0
619	20240716	112400	62825	1795	1795	1795	1795	0
620	20240716	112300	62825	1795	1795	1795	1795	0
621	20240716	112200	62825	1795	1795	1795	1795	0
622	20240716	112100	62825	1795	1795	1795	1795	0
623	20240716	112000	62825	1795	1795	1795	1795	0
624	20240716	111900	62825	1795	1795	1795	1795	0
625	20240716	111800	62825	1795	1795	1795	1795	0
626	20240716	111700	62825	1795	1795	1795	1795	0
627	20240716	111600	62825	1795	1795	1795	1795	0
628	20240716	111500	62825	1795	1795	1795	1795	0
629	20240716	111400	62825	1795	1795	1795	1795	0
630	20240716	111300	62825	1795	1795	1795	1795	0
631	20240716	111200	62825	1795	1795	1795	1795	0
632	20240716	111100	62825	1795	1795	1795	1795	0
633	20240716	111000	62825	1795	1795	1795	1795	0
634	20240716	110900	62825	1795	1795	1795	1795	0
635	20240716	110800	62825	1795	1795	1795	1795	0
636	20240716	110700	62825	1795	1795	1795	1795	0
637	20240716	110600	62825	1795	1795	1795	1795	0
638	20240716	110500	62825	1795	1795	1795	1795	0
639	20240716	110400	62825	1795	1795	1795	1795	0
640	20240716	110300	62825	1795	1795	1795	1795	0
641	20240716	110200	62825	1795	1795	1795	1795	0
642	20240716	110100	62825	1795	1795	1795	1795	0
643	20240716	110000	62825	1795	1795	1795	1795	0
644	20240716	105900	62825	1795	1795	1795	1795	0
645	20240716	105800	62825	1795	1795	1795	1795	0
646	20240716	105700	62825	1795	1795	1795	1795	0
647	20240716	105600	62825	1795	1795	1795	1795	0
648	20240716	105500	62825	1795	1795	1795	1795	0
649	20240716	105400	62825	1795	1795	1795	1795	0
650	20240716	105300	62825	1795	1795	1795	1795	0
651	20240716	105200	62825	1795	1795	1795	1795	0
652	20240716	105100	62825	1795	1795	1795	1795	0
653	20240716	105000	62825	1795	1795	1795	1795	0
654	20240716	104900	62825	1795	1795	1795	1795	0
655	20240716	104800	62825	1795	1795	1795	1795	0
656	20240716	104700	62825	1795	1795	1795	1795	0
657	20240716	104600	62825	1795	1795	1795	1795	0
658	20240716	104500	62825	1795	1795	1795	1795	0
659	20240716	104400	62825	1795	1795	1795	1795	0
660	20240716	104300	62825	1795	1795	1795	1795	0
661	20240716	104200	62825	1795	1795	1795	1795	0
662	20240716	104100	62825	1795	1795	1795	1795	0
663	20240716	104000	62825	1795	1795	1795	1795	0
664	20240716	103900	62825	1795	1795	1795	1795	0
665	20240716	103800	62825	1795	1795	1795	1795	0
666	20240716	103700	62825	1795	1795	1795	1795	0
667	20240716	103600	62825	1795	1795	1795	1795	0
668	20240716	103500	62825	1795	1795	1795	1795	0
669	20240716	103400	62825	1795	1795	1795	1795	0
670	20240716	103300	62825	1795	1795	1795	1795	0
671	20240716	103200	62825	1795	1795	1795	1795	0
672	20240716	103100	62825	1795	1795	1795	1795	0
673	20240716	103000	62825	1795	1795	1795	1795	0
674	20240716	102900	62825	1795	1795	1795	1795	0
675	20240716	102800	62825	1795	1795	1795	1795	0
676	20240716	102700	62825	1795	1795	1795	1795	0
677	20240716	102600	62825	1795	1795	1795	1795	0
678	20240716	102500	62825	1795	1795	1795	1795	0
679	20240716	102400	62825	1795	1795	1795	1795	0
680	20240716	102300	62825	1795	1795	1795	1795	0
681	20240716	102200	62825	1795	1795	1795	1795	0
682	20240716	102100	62825	1795	1795	1795	1795	0
683	20240716	102000	62825	1795	1795	1795	1795	0
684	20240716	101900	62825	1795	1795	1795	1795	0
685	20240716	101800	62825	1795	1795	1795	1795	0
686	20240716	101700	62825	1795	1795	1795	1795	0
687	20240716	101600	62825	1795	1795	1795	1795	0
688	20240716	101500	62825	1795	1795	1795	1795	0
689	20240716	101400	62825	1795	1795	1795	1795	0
690	20240716	101300	62825	1795	1795	1795	1795	0
691	20240716	101200	62825	1795	1795	1795	1795	0
692	20240716	101100	62825	1795	1795	1795	1795	0
693	20240716	101000	62825	1795	1795	1795	1795	0
694	20240716	100900	62825	1795	1795	1795	1795	0
695	20240716	100800	62825	1795	1795	1795	1795	0
696	20240716	100700	62825	1795	1795	1795	1795	0
697	20240716	100600	62825	1795	1795	1795	1795	0
698	20240716	100500	62825	1795	1795	1795	1795	0
699	20240716	100400	62825	1795	1795	1795	1795	0
700	20240716	100300	62825	1795	1795	1795	1795	0
701	20240716	100200	62825	1795	1795	1795	1795	0
702	20240716	100100	62825	1795	1795	1795	1795	0
703	20240716	100000	62825	1795	1795	1795	1795	0
704	20240716	095900	62825	1795	1795	1795	1795	0
705	20240716	095800	62825	1795	1795	1795	1795	0
706	20240716	095700	62825	1795	1795	1795	1795	0
707	20240716	095600	62825	1795	1795	1795	1795	0
708	20240716	095500	62825	1795	1795	1795	1795	0
709	20240716	095400	62825	1795	1795	1795	1795	0
710	20240716	095300	62825	1795	1795	1795	1795	0
711	20240716	095200	62825	1795	1795	1795	1795	0
712	20240716	095100	62825	1795	1795	1795	1795	0
713	20240716	095000	62825	1795	1795	1795	1795	0
714	20240716	094900	62825	1795	1795	1795	1795	0
715	20240716	094800	62825	1795	1795	1795	1795	0
716	20240716	094700	62825	1795	1795	1795	1795	0
717	20240716	094600	62825	1795	1795	1795	1795	0
718	20240716	094500	62825	1795	1795	1795	1795	0
719	20240716	094400	62825	1795	1795	1795	1795	0
720	20240716	094300	62825	1795	1795	1795	1795	0
721	20240716	094200	62825	1795	1795	1795	1795	0
722	20240716	094100	62825	1795	1795	1795	1795	0
723	20240716	094000	62825	1795	1795	1795	1795	0
724	20240716	093900	62825	1795	1795	1795	1795	0
725	20240716	093800	62825	1795	1795	1795	1795	0
726	20240716	093700	62825	1795	1795	1795	1795	0
727	20240716	093600	62825	1795	1795	1795	1795	0
728	20240716	093500	62825	1795	1795	1795	1795	0
729	20240716	093400	62825	1795	1795	1795	1795	0
730	20240716	093300	62825	1795	1795	1795	1795	0
731	20240716	093200	62825	1795	1795	1795	1795	0
732	20240716	093100	62825	1795	1795	1795	1795	0
733	20240716	093000	62825	1795	1795	1795	1795	0
734	20240716	092900	62825	1795	1795	1795	1795	35
735	20240716	092800	0	1797	1797	1797	1797	0
736	20240716	092700	0	1797	1797	1797	1797	0
737	20240716	092600	0	1797	1797	1797	1797	0
738	20240716	092500	0	1797	1797	1797	1797	0
739	20240716	092400	0	1797	1797	1797	1797	0
740	20240716	092300	0	1797	1797	1797	1797	0
741	20240716	092200	0	1797	1797	1797	1797	0
742	20240716	092100	0	1797	1797	1797	1797	0
743	20240716	092000	0	1797	1797	1797	1797	0
744	20240716	091900	0	1797	1797	1797	1797	0
745	20240716	091800	0	1797	1797	1797	1797	0
746	20240716	091700	0	1797	1797	1797	1797	0
747	20240716	091600	0	1797	1797	1797	1797	0
748	20240716	091500	0	1797	1797	1797	1797	0
749	20240716	091400	0	1797	1797	1797	1797	0
750	20240716	091300	0	1797	1797	1797	1797	0
751	20240716	091200	0	1797	1797	1797	1797	0
752	20240716	091100	0	1797	1797	1797	1797	0
753	20240716	091000	0	1797	1797	1797	1797	0
754	20240716	090900	0	1797	1797	1797	1797	0
755	20240716	090800	0	1797	1797	1797	1797	0
756	20240716	090700	0	1797	1797	1797	1797	0
757	20240716	090600	0	1797	1797	1797	1797	0
758	20240716	090500	0	1797	1797	1797	1797	0
759	20240716	090400	0	1797	1797	1797	1797	0
760	20240716	090300	0	1797	1797	1797	1797	0
761	20240716	090200	0	1797	1797	1797	1797	0
762	20240716	090100	0	1797	1797	1797	1797	0
763	20240716	090000	0	1797	1797	1797	1797	0