KissMeData/052960/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	193200	8345	4150	4150	4150	4150	1
3	20240722	193100	8345	4150	4150	4150	4150	0
4	20240722	193000	8345	4150	4150	4150	4150	0
5	20240722	192900	8345	4150	4150	4150	4150	0
6	20240722	192800	8345	4150	4150	4150	4150	0
7	20240722	192700	8345	4150	4150	4150	4150	0
8	20240722	192600	8345	4150	4150	4150	4150	0
9	20240722	192500	8345	4150	4150	4150	4150	0
10	20240722	192400	8345	4150	4150	4150	4150	0
11	20240722	192300	8345	4150	4150	4150	4150	0
12	20240722	192200	8345	4150	4150	4150	4150	0
13	20240722	192100	8345	4150	4150	4150	4150	0
14	20240722	192000	8345	4150	4150	4150	4150	0
15	20240722	191900	8345	4150	4150	4150	4150	0
16	20240722	191800	8345	4150	4150	4150	4150	0
17	20240722	191700	8345	4150	4150	4150	4150	0
18	20240722	191600	8345	4150	4150	4150	4150	0
19	20240722	191500	8345	4150	4150	4150	4150	0
20	20240722	191400	8345	4150	4150	4150	4150	0
21	20240722	191300	8345	4150	4150	4150	4150	0
22	20240722	191200	8345	4150	4150	4150	4150	0
23	20240722	191100	8345	4150	4150	4150	4150	0
24	20240722	191000	8345	4150	4150	4150	4150	0
25	20240722	190900	8345	4150	4150	4150	4150	0
26	20240722	190800	8345	4150	4150	4150	4150	0
27	20240722	190700	8345	4150	4150	4150	4150	0
28	20240722	190600	8345	4150	4150	4150	4150	0
29	20240722	190500	8345	4150	4150	4150	4150	0
30	20240722	190400	8345	4150	4150	4150	4150	0
31	20240722	190300	8345	4150	4150	4150	4150	0
32	20240722	190200	8345	4150	4150	4150	4150	1
33	20240722	190100	8345	4150	4150	4150	4150	0
34	20240722	190000	8345	4150	4150	4150	4150	0
35	20240722	185900	8345	4150	4150	4150	4150	0
36	20240722	185800	8345	4150	4150	4150	4150	0
37	20240722	185700	8345	4150	4150	4150	4150	0
38	20240722	185600	8345	4150	4150	4150	4150	0
39	20240722	185500	8345	4150	4150	4150	4150	0
40	20240722	185400	8345	4150	4150	4150	4150	0
41	20240722	185300	8345	4150	4150	4150	4150	0
42	20240722	185200	8345	4150	4150	4150	4150	0
43	20240722	185100	8345	4150	4150	4150	4150	0
44	20240722	185000	8345	4150	4150	4150	4150	0
45	20240722	184900	8345	4150	4150	4150	4150	0
46	20240722	184800	8345	4150	4150	4150	4150	0
47	20240722	184700	8345	4150	4150	4150	4150	0
48	20240722	184600	8345	4150	4150	4150	4150	0
49	20240722	184500	8345	4150	4150	4150	4150	0
50	20240722	184400	8345	4150	4150	4150	4150	0
51	20240722	184300	8345	4150	4150	4150	4150	0
52	20240722	184200	8345	4150	4150	4150	4150	0
53	20240722	184100	8345	4150	4150	4150	4150	0
54	20240722	184000	8345	4150	4150	4150	4150	0
55	20240722	183900	8345	4150	4150	4150	4150	0
56	20240722	183800	8345	4150	4150	4150	4150	0
57	20240722	183700	8345	4150	4150	4150	4150	0
58	20240722	183600	8345	4150	4150	4150	4150	0
59	20240722	183500	8345	4150	4150	4150	4150	0
60	20240722	183400	8345	4150	4150	4150	4150	0
61	20240722	183300	8345	4150	4150	4150	4150	0
62	20240722	183200	8345	4150	4150	4150	4150	1
63	20240722	183100	8345	4150	4150	4150	4150	0
64	20240722	183000	8345	4150	4150	4150	4150	0
65	20240722	182900	8345	4150	4150	4150	4150	0
66	20240722	182800	8345	4150	4150	4150	4150	0
67	20240722	182700	8345	4150	4150	4150	4150	0
68	20240722	182600	8345	4150	4150	4150	4150	0
69	20240722	182500	8345	4150	4150	4150	4150	0
70	20240722	182400	8345	4150	4150	4150	4150	0
71	20240722	182300	8345	4150	4150	4150	4150	0
72	20240722	182200	8345	4150	4150	4150	4150	0
73	20240722	182100	8345	4150	4150	4150	4150	0
74	20240722	182000	8345	4150	4150	4150	4150	0
75	20240722	181900	8345	4150	4150	4150	4150	0
76	20240722	181800	8345	4150	4150	4150	4150	0
77	20240722	181700	8345	4150	4150	4150	4150	0
78	20240722	181600	8345	4150	4150	4150	4150	0
79	20240722	181500	8345	4150	4150	4150	4150	0
80	20240722	181400	8345	4150	4150	4150	4150	0
81	20240722	181300	8345	4150	4150	4150	4150	0
82	20240722	181200	8345	4150	4150	4150	4150	0
83	20240722	181100	8345	4150	4150	4150	4150	0
84	20240722	181000	8345	4150	4150	4150	4150	0
85	20240722	180900	8345	4150	4150	4150	4150	0
86	20240722	180800	8345	4150	4150	4150	4150	0
87	20240722	180700	8345	4150	4150	4150	4150	0
88	20240722	180600	8345	4150	4150	4150	4150	0
89	20240722	180500	8345	4150	4150	4150	4150	0
90	20240722	180400	8345	4150	4150	4150	4150	0
91	20240722	180300	8345	4150	4150	4150	4150	0
92	20240722	180200	8345	4150	4150	4150	4150	1
93	20240722	180100	8345	4150	4150	4150	4150	0
94	20240722	180000	8345	4150	4150	4150	4150	0
95	20240722	175900	8345	4150	4150	4150	4150	0
96	20240722	175800	8345	4150	4150	4150	4150	0
97	20240722	175700	8345	4150	4150	4150	4150	0
98	20240722	175600	8345	4150	4150	4150	4150	0
99	20240722	175500	8345	4150	4150	4150	4150	0
100	20240722	175400	8345	4150	4150	4150	4150	0
101	20240722	175300	8345	4150	4150	4150	4150	0
102	20240722	175200	8345	4150	4150	4150	4150	0
103	20240722	175100	8345	4150	4150	4150	4150	0
104	20240722	175000	8345	4150	4150	4150	4150	0
105	20240722	174900	8345	4150	4150	4150	4150	0
106	20240722	174800	8345	4150	4150	4150	4150	0
107	20240722	174700	8345	4150	4150	4150	4150	0
108	20240722	174600	8345	4150	4150	4150	4150	0
109	20240722	174500	8345	4150	4150	4150	4150	0
110	20240722	174400	8345	4150	4150	4150	4150	0
111	20240722	174300	8345	4150	4150	4150	4150	0
112	20240722	174200	8345	4150	4150	4150	4150	0
113	20240722	174100	8345	4150	4150	4150	4150	0
114	20240722	174000	8345	4150	4150	4150	4150	0
115	20240722	173900	8345	4150	4150	4150	4150	0
116	20240722	173800	8345	4150	4150	4150	4150	0
117	20240722	173700	8345	4150	4150	4150	4150	0
118	20240722	173600	8345	4150	4150	4150	4150	0
119	20240722	173500	8345	4150	4150	4150	4150	0
120	20240722	173400	8345	4150	4150	4150	4150	0
121	20240722	173300	8345	4150	4150	4150	4150	0
122	20240722	173200	8345	4150	4150	4150	4150	1
123	20240722	173100	8345	4150	4150	4150	4150	0
124	20240722	173000	8345	4150	4150	4150	4150	0
125	20240722	172900	8345	4150	4150	4150	4150	0
126	20240722	172800	8345	4150	4150	4150	4150	0
127	20240722	172700	8345	4150	4150	4150	4150	0
128	20240722	172600	8345	4150	4150	4150	4150	0
129	20240722	172500	8345	4150	4150	4150	4150	0
130	20240722	172400	8345	4150	4150	4150	4150	0
131	20240722	172300	8345	4150	4150	4150	4150	0
132	20240722	172200	8345	4150	4150	4150	4150	0
133	20240722	172100	8345	4150	4150	4150	4150	0
134	20240722	172000	8345	4150	4150	4150	4150	0
135	20240722	171900	8345	4150	4150	4150	4150	0
136	20240722	171800	8345	4150	4150	4150	4150	0
137	20240722	171700	8345	4150	4150	4150	4150	0
138	20240722	171600	8345	4150	4150	4150	4150	0
139	20240722	171500	8345	4150	4150	4150	4150	0
140	20240722	171400	8345	4150	4150	4150	4150	0
141	20240722	171300	8345	4150	4150	4150	4150	0
142	20240722	171200	8345	4150	4150	4150	4150	0
143	20240722	171100	8345	4150	4150	4150	4150	0
144	20240722	171000	8345	4150	4150	4150	4150	0
145	20240722	170900	8345	4150	4150	4150	4150	0
146	20240722	170800	8345	4150	4150	4150	4150	0
147	20240722	170700	8345	4150	4150	4150	4150	0
148	20240722	170600	8345	4150	4150	4150	4150	0
149	20240722	170500	8345	4150	4150	4150	4150	0
150	20240722	170400	8345	4150	4150	4150	4150	0
151	20240722	170300	8345	4150	4150	4150	4150	0
152	20240722	170200	8345	4150	4150	4150	4150	1
153	20240722	170100	8345	4150	4150	4150	4150	0
154	20240722	170000	8345	4150	4150	4150	4150	0
155	20240722	165900	8345	4150	4150	4150	4150	0
156	20240722	165800	8345	4150	4150	4150	4150	0
157	20240722	165700	8345	4150	4150	4150	4150	0
158	20240722	165600	8345	4150	4150	4150	4150	0
159	20240722	165500	8345	4150	4150	4150	4150	0
160	20240722	165400	8345	4150	4150	4150	4150	0
161	20240722	165300	8345	4150	4150	4150	4150	0
162	20240722	165200	8345	4150	4150	4150	4150	0
163	20240722	165100	8345	4150	4150	4150	4150	0
164	20240722	165000	8345	4150	4150	4150	4150	0
165	20240722	164900	8345	4150	4150	4150	4150	0
166	20240722	164800	8345	4150	4150	4150	4150	0
167	20240722	164700	8345	4150	4150	4150	4150	0
168	20240722	164600	8345	4150	4150	4150	4150	0
169	20240722	164500	8345	4150	4150	4150	4150	0
170	20240722	164400	8345	4150	4150	4150	4150	0
171	20240722	164300	8345	4150	4150	4150	4150	0
172	20240722	164200	8345	4150	4150	4150	4150	0
173	20240722	164100	8345	4150	4150	4150	4150	0
174	20240722	164000	8345	4150	4150	4150	4150	0
175	20240722	163900	8345	4150	4150	4150	4150	0
176	20240722	163800	8345	4150	4150	4150	4150	0
177	20240722	163700	8345	4150	4150	4150	4150	0
178	20240722	163600	8345	4150	4150	4150	4150	0
179	20240722	163500	8345	4150	4150	4150	4150	0
180	20240722	163400	8345	4150	4150	4150	4150	0
181	20240722	163300	8345	4150	4150	4150	4150	0
182	20240722	163200	8345	4150	4150	4150	4150	1
183	20240722	163100	8345	4150	4150	4150	4150	0
184	20240722	163000	8345	4150	4150	4150	4150	0
185	20240722	162900	8345	4150	4150	4150	4150	0
186	20240722	162800	8345	4150	4150	4150	4150	0
187	20240722	162700	8345	4150	4150	4150	4150	0
188	20240722	162600	8345	4150	4150	4150	4150	0
189	20240722	162500	8345	4150	4150	4150	4150	0
190	20240722	162400	8345	4150	4150	4150	4150	0
191	20240722	162300	8345	4150	4150	4150	4150	0
192	20240722	162200	8345	4150	4150	4150	4150	0
193	20240722	162100	8345	4150	4150	4150	4150	0
194	20240722	162000	8345	4150	4150	4150	4150	0
195	20240722	161900	8345	4150	4150	4150	4150	0
196	20240722	161800	8345	4150	4150	4150	4150	0
197	20240722	161700	8345	4150	4150	4150	4150	0
198	20240722	161600	8345	4150	4150	4150	4150	0
199	20240722	161500	8345	4150	4150	4150	4150	0
200	20240722	161400	8345	4150	4150	4150	4150	0
201	20240722	161300	8345	4150	4150	4150	4150	0
202	20240722	161200	8345	4150	4150	4150	4150	0
203	20240722	161100	8345	4150	4150	4150	4150	0
204	20240722	161000	8345	4150	4150	4150	4150	0
205	20240722	160900	8345	4150	4150	4150	4150	0
206	20240722	160800	8345	4150	4150	4150	4150	0
207	20240722	160700	8345	4150	4150	4150	4150	0
208	20240722	160600	8345	4150	4150	4150	4150	0
209	20240722	160500	8345	4150	4150	4150	4150	0
210	20240722	160400	8345	4150	4150	4150	4150	0
211	20240722	160300	8345	4150	4150	4150	4150	0
212	20240722	160200	8345	4150	4150	4150	4150	1
213	20240722	160100	8345	4150	4150	4150	4150	0
214	20240722	160000	8345	4150	4150	4150	4150	0
215	20240722	155900	8345	4150	4150	4150	4150	0
216	20240722	155800	8345	4150	4150	4150	4150	0
217	20240722	155700	8345	4150	4150	4150	4150	0
218	20240722	155600	8345	4150	4150	4150	4150	0
219	20240722	155500	8345	4150	4150	4150	4150	0
220	20240722	155400	8345	4150	4150	4150	4150	0
221	20240722	155300	8345	4150	4150	4150	4150	0
222	20240722	155200	8345	4150	4150	4150	4150	0
223	20240722	155100	8345	4150	4150	4150	4150	0
224	20240722	155000	8345	4150	4150	4150	4150	0
225	20240722	154900	8345	4150	4150	4150	4150	0
226	20240722	154800	8345	4150	4150	4150	4150	0
227	20240722	154700	8345	4150	4150	4150	4150	0
228	20240722	154600	8345	4150	4150	4150	4150	0
229	20240722	154500	8345	4150	4150	4150	4150	0
230	20240722	154400	8345	4150	4150	4150	4150	0
231	20240722	154300	8345	4150	4150	4150	4150	0
232	20240722	154200	8345	4150	4150	4150	4150	0
233	20240722	154100	8345	4150	4150	4150	4150	0
234	20240722	154000	8345	4150	4150	4150	4150	0
235	20240722	153900	8345	4150	4150	4150	4150	0
236	20240722	153800	8345	4150	4150	4150	4150	0
237	20240722	153700	8345	4150	4150	4150	4150	0
238	20240722	153600	8345	4150	4150	4150	4150	0
239	20240722	153500	8345	4150	4150	4150	4150	0
240	20240722	153400	8345	4150	4150	4150	4150	0
241	20240722	153300	8345	4150	4150	4150	4150	0
242	20240722	153200	8345	4150	4150	4150	4150	1
243	20240722	153100	8345	4150	4150	4150	4150	0
244	20240722	153000	8345	4150	4150	4150	4150	0
245	20240722	152900	8345	4150	4150	4150	4150	0
246	20240722	152800	8345	4150	4150	4150	4150	0
247	20240722	152700	8345	4150	4150	4150	4150	0
248	20240722	152600	8345	4150	4150	4150	4150	0
249	20240722	152500	8345	4150	4150	4150	4150	0
250	20240722	152400	8345	4150	4150	4150	4150	0
251	20240722	152300	8345	4150	4150	4150	4150	0
252	20240722	152200	8345	4150	4150	4150	4150	0
253	20240722	152100	8345	4150	4150	4150	4150	0
254	20240722	152000	8345	4150	4150	4150	4150	0
255	20240722	151900	8345	4150	4150	4150	4150	0
256	20240722	151800	8345	4150	4150	4150	4150	0
257	20240722	151700	8345	4150	4150	4150	4150	0
258	20240722	151600	8345	4150	4150	4150	4150	0
259	20240722	151500	8345	4150	4150	4150	4150	0
260	20240722	151400	8345	4150	4150	4150	4150	0
261	20240722	151300	8345	4150	4150	4150	4150	0
262	20240722	151200	8345	4150	4150	4150	4150	0
263	20240722	151100	8345	4150	4150	4150	4150	0
264	20240722	151000	8345	4150	4150	4150	4150	0
265	20240722	150900	8345	4150	4150	4150	4150	0
266	20240722	150800	8345	4150	4150	4150	4150	0
267	20240722	150700	8345	4150	4150	4150	4150	0
268	20240722	150600	8345	4150	4150	4150	4150	0
269	20240722	150500	8345	4150	4150	4150	4150	0
270	20240722	150400	8345	4150	4150	4150	4150	0
271	20240722	150300	8345	4150	4150	4150	4150	0
272	20240722	150200	8345	4150	4150	4150	4150	0
273	20240722	150100	8345	4150	4150	4150	4150	0
274	20240722	150000	8345	4150	4150	4150	4150	0
275	20240722	145900	8345	4150	4150	4150	4150	0
276	20240722	145800	8345	4150	4150	4150	4150	0
277	20240722	145700	8345	4150	4150	4150	4150	0
278	20240722	145600	8345	4150	4150	4150	4150	0
279	20240722	145500	8345	4150	4150	4150	4150	0
280	20240722	145400	8345	4150	4150	4150	4150	0
281	20240722	145300	8345	4150	4150	4150	4150	0
282	20240722	145200	8345	4150	4150	4150	4150	0
283	20240722	145100	8345	4150	4150	4150	4150	0
284	20240722	145000	8345	4150	4150	4150	4150	0
285	20240722	144900	8345	4150	4150	4150	4150	0
286	20240722	144800	8345	4150	4150	4150	4150	0
287	20240722	144700	8345	4150	4150	4150	4150	0
288	20240722	144600	8345	4150	4150	4150	4150	0
289	20240722	144500	8345	4150	4150	4150	4150	0
290	20240722	144400	8345	4150	4150	4150	4150	0
291	20240722	144300	8345	4150	4150	4150	4150	0
292	20240722	144200	8345	4150	4150	4150	4150	0
293	20240722	144100	8345	4150	4150	4150	4150	0
294	20240722	144000	8345	4150	4150	4150	4150	0
295	20240722	143900	8345	4150	4150	4150	4150	0
296	20240722	143800	8345	4150	4150	4150	4150	0
297	20240722	143700	8345	4150	4150	4150	4150	0
298	20240722	143600	8345	4150	4150	4150	4150	0
299	20240722	143500	8345	4150	4150	4150	4150	0
300	20240722	143400	8345	4150	4150	4150	4150	0
301	20240722	143300	8345	4150	4150	4150	4150	0
302	20240722	143200	8345	4150	4150	4150	4150	0
303	20240722	143100	8345	4150	4150	4150	4150	0
304	20240722	143000	8345	4150	4150	4150	4150	0
305	20240722	142900	8345	4150	4150	4150	4150	0
306	20240722	142800	8345	4150	4150	4150	4150	0
307	20240722	142700	8345	4150	4150	4150	4150	0
308	20240722	142600	8345	4150	4150	4150	4150	0
309	20240722	142500	8345	4150	4150	4150	4150	0
310	20240722	142400	8345	4150	4150	4150	4150	0
311	20240722	142300	8345	4150	4150	4150	4150	0
312	20240722	142200	8345	4150	4150	4150	4150	0
313	20240722	142100	8345	4150	4150	4150	4150	0
314	20240722	142000	8345	4150	4150	4150	4150	0
315	20240722	141900	8345	4150	4150	4150	4150	0
316	20240722	141800	8345	4150	4150	4150	4150	0
317	20240722	141700	8345	4150	4150	4150	4150	0
318	20240722	141600	8345	4150	4150	4150	4150	0
319	20240722	141500	8345	4150	4150	4150	4150	0
320	20240722	141400	8345	4150	4150	4150	4150	0
321	20240722	141300	8345	4150	4150	4150	4150	0
322	20240722	141200	8345	4150	4150	4150	4150	0
323	20240722	141100	8345	4150	4150	4150	4150	0
324	20240722	141000	8345	4150	4150	4150	4150	0
325	20240722	140900	8345	4150	4150	4150	4150	0
326	20240722	140800	8345	4150	4150	4150	4150	0
327	20240722	140700	8345	4150	4150	4150	4150	0
328	20240722	140600	8345	4150	4150	4150	4150	0
329	20240722	140500	8345	4150	4150	4150	4150	0
330	20240722	140400	8345	4150	4150	4150	4150	0
331	20240722	140300	8345	4150	4150	4150	4150	0
332	20240722	140200	8345	4150	4150	4150	4150	0
333	20240722	140100	8345	4150	4150	4150	4150	0
334	20240722	140000	8345	4150	4150	4150	4150	0
335	20240722	135900	8345	4150	4150	4150	4150	0
336	20240722	135800	8345	4150	4150	4150	4150	0
337	20240722	135700	8345	4150	4150	4150	4150	0
338	20240722	135600	8345	4150	4150	4150	4150	0
339	20240722	135500	8345	4150	4150	4150	4150	0
340	20240722	135400	8345	4150	4150	4150	4150	0
341	20240722	135300	8345	4150	4150	4150	4150	0
342	20240722	135200	8345	4150	4150	4150	4150	0
343	20240722	135100	8345	4150	4150	4150	4150	0
344	20240722	135000	8345	4150	4150	4150	4150	0
345	20240722	134900	8345	4150	4150	4150	4150	0
346	20240722	134800	8345	4150	4150	4150	4150	0
347	20240722	134700	8345	4150	4150	4150	4150	0
348	20240722	134600	8345	4150	4150	4150	4150	0
349	20240722	134500	8345	4150	4150	4150	4150	0
350	20240722	134400	8345	4150	4150	4150	4150	0
351	20240722	134300	8345	4150	4150	4150	4150	0
352	20240722	134200	8345	4150	4150	4150	4150	0
353	20240722	134100	8345	4150	4150	4150	4150	0
354	20240722	134000	8345	4150	4150	4150	4150	0
355	20240722	133900	8345	4150	4150	4150	4150	0
356	20240722	133800	8345	4150	4150	4150	4150	0
357	20240722	133700	8345	4150	4150	4150	4150	0
358	20240722	133600	8345	4150	4150	4150	4150	0
359	20240722	133500	8345	4150	4150	4150	4150	0
360	20240722	133400	8345	4150	4150	4150	4150	0
361	20240722	133300	8345	4150	4150	4150	4150	0
362	20240722	133200	8345	4150	4150	4150	4150	0
363	20240722	133100	8345	4150	4150	4150	4150	0
364	20240722	133000	8345	4150	4150	4150	4150	0
365	20240722	132900	8345	4150	4150	4150	4150	0
366	20240722	132800	8345	4150	4150	4150	4150	0
367	20240722	132700	8345	4150	4150	4150	4150	0
368	20240722	132600	8345	4150	4150	4150	4150	0
369	20240722	132500	8345	4150	4150	4150	4150	0
370	20240722	132400	8345	4150	4150	4150	4150	0
371	20240722	132300	8345	4150	4150	4150	4150	0
372	20240722	132200	8345	4150	4150	4150	4150	0
373	20240722	132100	8345	4150	4150	4150	4150	0
374	20240722	132000	8345	4150	4150	4150	4150	0
375	20240722	131900	8345	4150	4150	4150	4150	0
376	20240722	131800	8345	4150	4150	4150	4150	0
377	20240722	131700	8345	4150	4150	4150	4150	0
378	20240722	131600	8345	4150	4150	4150	4150	0
379	20240722	131500	8345	4150	4150	4150	4150	0
380	20240722	131400	8345	4150	4150	4150	4150	0
381	20240722	131300	8345	4150	4150	4150	4150	0
382	20240722	131200	8345	4150	4150	4150	4150	0
383	20240722	131100	8345	4150	4150	4150	4150	0
384	20240722	131000	8345	4150	4150	4150	4150	0
385	20240722	130900	8345	4150	4150	4150	4150	0
386	20240722	130800	8345	4150	4150	4150	4150	0
387	20240722	130700	8345	4150	4150	4150	4150	0
388	20240722	130600	8345	4150	4150	4150	4150	0
389	20240722	130500	8345	4150	4150	4150	4150	0
390	20240722	130400	8345	4150	4150	4150	4150	0
391	20240722	130300	8345	4150	4150	4150	4150	0
392	20240722	130200	8345	4150	4150	4150	4150	0
393	20240722	130100	8345	4150	4150	4150	4150	0
394	20240722	130000	8345	4150	4150	4150	4150	0
395	20240722	125900	8345	4150	4150	4150	4150	0
396	20240722	125800	8345	4150	4150	4150	4150	0
397	20240722	125700	8345	4150	4150	4150	4150	0
398	20240722	125600	8345	4150	4150	4150	4150	0
399	20240722	125500	8345	4150	4150	4150	4150	0
400	20240722	125400	8345	4150	4150	4150	4150	0
401	20240722	125300	8345	4150	4150	4150	4150	0
402	20240722	125200	8345	4150	4150	4150	4150	0
403	20240722	125100	8345	4150	4150	4150	4150	0
404	20240722	125000	8345	4150	4150	4150	4150	0
405	20240722	124900	8345	4150	4150	4150	4150	0
406	20240722	124800	8345	4150	4150	4150	4150	0
407	20240722	124700	8345	4150	4150	4150	4150	0
408	20240722	124600	8345	4150	4150	4150	4150	0
409	20240722	124500	8345	4150	4150	4150	4150	0
410	20240722	124400	8345	4150	4150	4150	4150	0
411	20240722	124300	8345	4150	4150	4150	4150	0
412	20240722	124200	8345	4150	4150	4150	4150	0
413	20240722	124100	8345	4150	4150	4150	4150	0
414	20240722	124000	8345	4150	4150	4150	4150	0
415	20240722	123900	8345	4150	4150	4150	4150	0
416	20240722	123800	8345	4150	4150	4150	4150	0
417	20240722	123700	8345	4150	4150	4150	4150	0
418	20240722	123600	8345	4150	4150	4150	4150	0
419	20240722	123500	8345	4150	4150	4150	4150	0
420	20240722	123400	8345	4150	4150	4150	4150	0
421	20240722	123300	8345	4150	4150	4150	4150	0
422	20240722	123200	8345	4150	4150	4150	4150	0
423	20240722	123100	8345	4150	4150	4150	4150	0
424	20240722	123000	8345	4150	4150	4150	4150	0
425	20240722	122900	8345	4150	4150	4150	4150	0
426	20240722	122800	8345	4150	4150	4150	4150	0
427	20240722	122700	8345	4150	4150	4150	4150	0
428	20240722	122600	8345	4150	4150	4150	4150	0
429	20240722	122500	8345	4150	4150	4150	4150	0
430	20240722	122400	8345	4150	4150	4150	4150	0
431	20240722	122300	8345	4150	4150	4150	4150	0
432	20240722	122200	8345	4150	4150	4150	4150	0
433	20240722	122100	8345	4150	4150	4150	4150	0
434	20240722	122000	8345	4150	4150	4150	4150	0
435	20240722	121900	8345	4150	4150	4150	4150	0
436	20240722	121800	8345	4150	4150	4150	4150	0
437	20240722	121700	8345	4150	4150	4150	4150	0
438	20240722	121600	8345	4150	4150	4150	4150	0
439	20240722	121500	8345	4150	4150	4150	4150	0
440	20240722	121400	8345	4150	4150	4150	4150	0
441	20240722	121300	8345	4150	4150	4150	4150	0
442	20240722	121200	8345	4150	4150	4150	4150	0
443	20240722	121100	8345	4150	4150	4150	4150	0
444	20240722	121000	8345	4150	4150	4150	4150	0
445	20240722	120900	8345	4150	4150	4150	4150	0
446	20240722	120800	8345	4150	4150	4150	4150	0
447	20240722	120700	8345	4150	4150	4150	4150	0
448	20240722	120600	8345	4150	4150	4150	4150	0
449	20240722	120500	8345	4150	4150	4150	4150	0
450	20240722	120400	8345	4150	4150	4150	4150	0
451	20240722	120300	8345	4150	4150	4150	4150	0
452	20240722	120200	8345	4150	4150	4150	4150	0
453	20240722	120100	8345	4150	4150	4150	4150	0
454	20240722	120000	8345	4150	4150	4150	4150	0
455	20240722	115900	8345	4150	4150	4150	4150	0
456	20240722	115800	8345	4150	4150	4150	4150	0
457	20240722	115700	8345	4150	4150	4150	4150	0
458	20240722	115600	8345	4150	4150	4150	4150	0
459	20240722	115500	8345	4150	4150	4150	4150	0
460	20240722	115400	8345	4150	4150	4150	4150	0
461	20240722	115300	8345	4150	4150	4150	4150	0
462	20240722	115200	8345	4150	4150	4150	4150	0
463	20240722	115100	8345	4150	4150	4150	4150	0
464	20240722	115000	8345	4150	4150	4150	4150	0
465	20240722	114900	8345	4150	4150	4150	4150	0
466	20240722	114800	8345	4150	4150	4150	4150	0
467	20240722	114700	8345	4150	4150	4150	4150	0
468	20240722	114600	8345	4150	4150	4150	4150	0
469	20240722	114500	8345	4150	4150	4150	4150	0
470	20240722	114400	8345	4150	4150	4150	4150	0
471	20240722	114300	8345	4150	4150	4150	4150	0
472	20240722	114200	8345	4150	4150	4150	4150	0
473	20240722	114100	8345	4150	4150	4150	4150	0
474	20240722	114000	8345	4150	4150	4150	4150	0
475	20240722	113900	8345	4150	4150	4150	4150	0
476	20240722	113800	8345	4150	4150	4150	4150	0
477	20240722	113700	8345	4150	4150	4150	4150	0
478	20240722	113600	8345	4150	4150	4150	4150	0
479	20240722	113500	8345	4150	4150	4150	4150	0
480	20240722	113400	8345	4150	4150	4150	4150	0
481	20240722	113300	8345	4150	4150	4150	4150	0
482	20240722	113200	8345	4150	4150	4150	4150	0
483	20240722	113100	8345	4150	4150	4150	4150	0
484	20240722	113000	8345	4150	4150	4150	4150	0
485	20240722	112900	8345	4150	4150	4150	4150	0
486	20240722	112800	8345	4150	4150	4150	4150	0
487	20240722	112700	8345	4150	4150	4150	4150	0
488	20240722	112600	8345	4150	4150	4150	4150	0
489	20240722	112500	8345	4150	4150	4150	4150	0
490	20240722	112400	8345	4150	4150	4150	4150	0
491	20240722	112300	8345	4150	4150	4150	4150	0
492	20240722	112200	8345	4150	4150	4150	4150	0
493	20240722	112100	8345	4150	4150	4150	4150	0
494	20240722	112000	8345	4150	4150	4150	4150	0
495	20240722	111900	8345	4150	4150	4150	4150	0
496	20240722	111800	8345	4150	4150	4150	4150	0
497	20240722	111700	8345	4150	4150	4150	4150	0
498	20240722	111600	8345	4150	4150	4150	4150	0
499	20240722	111500	8345	4150	4150	4150	4150	0
500	20240722	111400	8345	4150	4150	4150	4150	0
501	20240722	111300	8345	4150	4150	4150	4150	0
502	20240722	111200	8345	4150	4150	4150	4150	0
503	20240722	111100	8345	4150	4150	4150	4150	0
504	20240722	111000	8345	4150	4150	4150	4150	0
505	20240722	110900	8345	4150	4150	4150	4150	0
506	20240722	110800	8345	4150	4150	4150	4150	0
507	20240722	110700	8345	4150	4150	4150	4150	0
508	20240722	110600	8345	4150	4150	4150	4150	0
509	20240722	110500	8345	4150	4150	4150	4150	0
510	20240722	110400	8345	4150	4150	4150	4150	0
511	20240722	110300	8345	4150	4150	4150	4150	0
512	20240722	110200	8345	4150	4150	4150	4150	0
513	20240722	110100	8345	4150	4150	4150	4150	0
514	20240722	110000	8345	4150	4150	4150	4150	0
515	20240722	105900	8345	4150	4150	4150	4150	0
516	20240722	105800	8345	4150	4150	4150	4150	0
517	20240722	105700	8345	4150	4150	4150	4150	0
518	20240722	105600	8345	4150	4150	4150	4150	0
519	20240722	105500	8345	4150	4150	4150	4150	0
520	20240722	105400	8345	4150	4150	4150	4150	0
521	20240722	105300	8345	4150	4150	4150	4150	0
522	20240722	105200	8345	4150	4150	4150	4150	0
523	20240722	105100	8345	4150	4150	4150	4150	0
524	20240722	105000	8345	4150	4150	4150	4150	0
525	20240722	104900	8345	4150	4150	4150	4150	0
526	20240722	104800	8345	4150	4150	4150	4150	0
527	20240722	104700	8345	4150	4150	4150	4150	0
528	20240722	104600	8345	4150	4150	4150	4150	0
529	20240722	104500	8345	4150	4150	4150	4150	0
530	20240722	104400	8345	4150	4150	4150	4150	0
531	20240722	104300	8345	4150	4150	4150	4150	0
532	20240722	104200	8345	4150	4150	4150	4150	0
533	20240722	104100	8345	4150	4150	4150	4150	0
534	20240722	104000	8345	4150	4150	4150	4150	0
535	20240722	103900	8345	4150	4150	4150	4150	0
536	20240722	103800	8345	4150	4150	4150	4150	0
537	20240722	103700	8345	4150	4150	4150	4150	0
538	20240722	103600	8345	4150	4150	4150	4150	0
539	20240722	103500	8345	4150	4150	4150	4150	0
540	20240722	103400	8345	4150	4150	4150	4150	0
541	20240722	103300	8345	4150	4150	4150	4150	0
542	20240722	103200	8345	4150	4150	4150	4150	0
543	20240722	103100	8345	4150	4150	4150	4150	0
544	20240722	103000	8345	4150	4150	4150	4150	0
545	20240722	102900	8345	4150	4150	4150	4150	0
546	20240722	102800	8345	4150	4150	4150	4150	0
547	20240722	102700	8345	4150	4150	4150	4150	0
548	20240722	102600	8345	4150	4150	4150	4150	0
549	20240722	102500	8345	4150	4150	4150	4150	0
550	20240722	102400	8345	4150	4150	4150	4150	0
551	20240722	102300	8345	4150	4150	4150	4150	0
552	20240722	102200	8345	4150	4150	4150	4150	0
553	20240722	102100	8345	4150	4150	4150	4150	0
554	20240722	102000	8345	4150	4150	4150	4150	0
555	20240722	101900	8345	4150	4150	4150	4150	0
556	20240722	101800	8345	4150	4150	4150	4150	0
557	20240722	101700	8345	4150	4150	4150	4150	0
558	20240722	101600	8345	4150	4150	4150	4150	0
559	20240722	101500	8345	4150	4150	4150	4150	0
560	20240722	101400	8345	4150	4150	4150	4150	0
561	20240722	101300	8345	4150	4150	4150	4150	0
562	20240722	101200	8345	4150	4150	4150	4150	0
563	20240722	101100	8345	4150	4150	4150	4150	0
564	20240722	101000	8345	4150	4150	4150	4150	0
565	20240722	100900	8345	4150	4150	4150	4150	0
566	20240722	100800	8345	4150	4150	4150	4150	0
567	20240722	100700	8345	4150	4150	4150	4150	0
568	20240722	100600	8345	4150	4150	4150	4150	0
569	20240722	100500	8345	4150	4150	4150	4150	0
570	20240722	100400	8345	4150	4150	4150	4150	0
571	20240722	100300	8345	4150	4150	4150	4150	0
572	20240722	100200	8345	4150	4150	4150	4150	0
573	20240722	100100	8345	4150	4150	4150	4150	0
574	20240722	100000	8345	4150	4150	4150	4150	1
575	20240722	095900	4195	4195	4195	4195	4195	0
576	20240722	095800	4195	4195	4195	4195	4195	0
577	20240722	095700	4195	4195	4195	4195	4195	1
578	20240722	095600	0	4000	4000	4000	4000	0
579	20240722	095500	0	4000	4000	4000	4000	0
580	20240722	095400	0	4000	4000	4000	4000	0
581	20240722	095300	0	4000	4000	4000	4000	0
582	20240722	095200	0	4000	4000	4000	4000	0
583	20240722	095100	0	4000	4000	4000	4000	0
584	20240722	095000	0	4000	4000	4000	4000	0
585	20240722	094900	0	4000	4000	4000	4000	0
586	20240722	094800	0	4000	4000	4000	4000	0
587	20240722	094700	0	4000	4000	4000	4000	0
588	20240722	094600	0	4000	4000	4000	4000	0
589	20240722	094500	0	4000	4000	4000	4000	0
590	20240722	094400	0	4000	4000	4000	4000	0
591	20240722	094300	0	4000	4000	4000	4000	0
592	20240722	094200	0	4000	4000	4000	4000	0
593	20240722	094100	0	4000	4000	4000	4000	0
594	20240722	094000	0	4000	4000	4000	4000	0
595	20240722	093900	0	4000	4000	4000	4000	0
596	20240722	093800	0	4000	4000	4000	4000	0
597	20240722	093700	0	4000	4000	4000	4000	0
598	20240722	093600	0	4000	4000	4000	4000	0
599	20240722	093500	0	4000	4000	4000	4000	0
600	20240722	093400	0	4000	4000	4000	4000	0
601	20240722	093300	0	4000	4000	4000	4000	0
602	20240722	093200	0	4000	4000	4000	4000	0
603	20240722	093100	0	4000	4000	4000	4000	0
604	20240722	093000	0	4000	4000	4000	4000	0
605	20240722	092900	0	4000	4000	4000	4000	0
606	20240722	092800	0	4000	4000	4000	4000	0
607	20240722	092700	0	4000	4000	4000	4000	0
608	20240722	092600	0	4000	4000	4000	4000	0
609	20240722	092500	0	4000	4000	4000	4000	0
610	20240722	092400	0	4000	4000	4000	4000	0
611	20240722	092300	0	4000	4000	4000	4000	0
612	20240722	092200	0	4000	4000	4000	4000	0
613	20240722	092100	0	4000	4000	4000	4000	0
614	20240722	092000	0	4000	4000	4000	4000	0
615	20240722	091900	0	4000	4000	4000	4000	0
616	20240722	091800	0	4000	4000	4000	4000	0
617	20240722	091700	0	4000	4000	4000	4000	0
618	20240722	091600	0	4000	4000	4000	4000	0
619	20240722	091500	0	4000	4000	4000	4000	0
620	20240722	091400	0	4000	4000	4000	4000	0
621	20240722	091300	0	4000	4000	4000	4000	0
622	20240722	091200	0	4000	4000	4000	4000	0
623	20240722	091100	0	4000	4000	4000	4000	0
624	20240722	091000	0	4000	4000	4000	4000	0
625	20240722	090900	0	4000	4000	4000	4000	0
626	20240722	090800	0	4000	4000	4000	4000	0
627	20240722	090700	0	4000	4000	4000	4000	0
628	20240722	090600	0	4000	4000	4000	4000	0
629	20240722	090500	0	4000	4000	4000	4000	0
630	20240722	090400	0	4000	4000	4000	4000	0
631	20240722	090300	0	4000	4000	4000	4000	0
632	20240722	090200	0	4000	4000	4000	4000	0
633	20240722	090100	0	4000	4000	4000	4000	0
634	20240722	090000	0	4000	4000	4000	4000	0