KissMeData/093510/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201000	53116	2090	1646	2090	1646	22
3	20240705	200900	53116	2090	2090	2090	2090	0
4	20240705	200800	53116	2090	2090	2090	2090	0
5	20240705	200700	53116	2090	2090	2090	2090	0
6	20240705	200600	53116	2090	2090	2090	2090	0
7	20240705	200500	53116	2090	2090	2090	2090	0
8	20240705	200400	53116	2090	2090	2090	2090	0
9	20240705	200300	53116	2090	2090	2090	2090	0
10	20240705	200200	53116	2090	2090	2090	2090	0
11	20240705	200100	53116	2090	2090	2090	2090	0
12	20240705	200000	53116	2090	2090	2090	2090	0
13	20240705	195900	53116	2090	2090	2090	2090	0
14	20240705	195800	53116	2090	2090	2090	2090	0
15	20240705	195700	53116	2090	2090	2090	2090	0
16	20240705	195600	53116	2090	2090	2090	2090	0
17	20240705	195500	53116	2090	2090	2090	2090	0
18	20240705	195400	53116	2090	2090	2090	2090	0
19	20240705	195300	53116	2090	2090	2090	2090	0
20	20240705	195200	53116	2090	2090	2090	2090	0
21	20240705	195100	53116	2090	2090	2090	2090	0
22	20240705	195000	53116	2090	2090	2090	2090	0
23	20240705	194900	53116	2090	2090	2090	2090	0
24	20240705	194800	53116	2090	2090	2090	2090	0
25	20240705	194700	53116	2090	2090	2090	2090	0
26	20240705	194600	53116	2090	2090	2090	2090	0
27	20240705	194500	53116	2090	2090	2090	2090	0
28	20240705	194400	53116	2090	2090	2090	2090	0
29	20240705	194300	53116	2090	2090	2090	2090	0
30	20240705	194200	53116	2090	2090	2090	2090	0
31	20240705	194100	53116	2090	2090	2090	2090	0
32	20240705	194000	53116	2090	1646	2090	1646	22
33	20240705	193900	53116	2090	2090	2090	2090	0
34	20240705	193800	53116	2090	2090	2090	2090	0
35	20240705	193700	53116	2090	2090	2090	2090	0
36	20240705	193600	53116	2090	2090	2090	2090	0
37	20240705	193500	53116	2090	2090	2090	2090	0
38	20240705	193400	53116	2090	2090	2090	2090	0
39	20240705	193300	53116	2090	2090	2090	2090	0
40	20240705	193200	53116	2090	2090	2090	2090	0
41	20240705	193100	53116	2090	2090	2090	2090	0
42	20240705	193000	53116	2090	2090	2090	2090	0
43	20240705	192900	53116	2090	2090	2090	2090	0
44	20240705	192800	53116	2090	2090	2090	2090	0
45	20240705	192700	53116	2090	2090	2090	2090	0
46	20240705	192600	53116	2090	2090	2090	2090	0
47	20240705	192500	53116	2090	2090	2090	2090	0
48	20240705	192400	53116	2090	2090	2090	2090	0
49	20240705	192300	53116	2090	2090	2090	2090	0
50	20240705	192200	53116	2090	2090	2090	2090	0
51	20240705	192100	53116	2090	2090	2090	2090	0
52	20240705	192000	53116	2090	2090	2090	2090	0
53	20240705	191900	53116	2090	2090	2090	2090	0
54	20240705	191800	53116	2090	2090	2090	2090	0
55	20240705	191700	53116	2090	2090	2090	2090	0
56	20240705	191600	53116	2090	2090	2090	2090	0
57	20240705	191500	53116	2090	2090	2090	2090	0
58	20240705	191400	53116	2090	2090	2090	2090	0
59	20240705	191300	53116	2090	2090	2090	2090	0
60	20240705	191200	53116	2090	2090	2090	2090	0
61	20240705	191100	53116	2090	2090	2090	2090	0
62	20240705	191000	53116	2090	1646	2090	1646	22
63	20240705	190900	53116	2090	2090	2090	2090	0
64	20240705	190800	53116	2090	2090	2090	2090	0
65	20240705	190700	53116	2090	2090	2090	2090	0
66	20240705	190600	53116	2090	2090	2090	2090	0
67	20240705	190500	53116	2090	2090	2090	2090	0
68	20240705	190400	53116	2090	2090	2090	2090	0
69	20240705	190300	53116	2090	2090	2090	2090	0
70	20240705	190200	53116	2090	2090	2090	2090	0
71	20240705	190100	53116	2090	2090	2090	2090	0
72	20240705	190000	53116	2090	2090	2090	2090	0
73	20240705	185900	53116	2090	2090	2090	2090	0
74	20240705	185800	53116	2090	2090	2090	2090	0
75	20240705	185700	53116	2090	2090	2090	2090	0
76	20240705	185600	53116	2090	2090	2090	2090	0
77	20240705	185500	53116	2090	2090	2090	2090	0
78	20240705	185400	53116	2090	2090	2090	2090	0
79	20240705	185300	53116	2090	2090	2090	2090	0
80	20240705	185200	53116	2090	2090	2090	2090	0
81	20240705	185100	53116	2090	2090	2090	2090	0
82	20240705	185000	53116	2090	2090	2090	2090	0
83	20240705	184900	53116	2090	2090	2090	2090	0
84	20240705	184800	53116	2090	2090	2090	2090	0
85	20240705	184700	53116	2090	2090	2090	2090	0
86	20240705	184600	53116	2090	2090	2090	2090	0
87	20240705	184500	53116	2090	2090	2090	2090	0
88	20240705	184400	53116	2090	2090	2090	2090	0
89	20240705	184300	53116	2090	2090	2090	2090	0
90	20240705	184200	53116	2090	2090	2090	2090	0
91	20240705	184100	53116	2090	2090	2090	2090	0
92	20240705	184000	53116	2090	1646	2090	1646	22
93	20240705	183900	53116	2090	2090	2090	2090	0
94	20240705	183800	53116	2090	2090	2090	2090	0
95	20240705	183700	53116	2090	2090	2090	2090	0
96	20240705	183600	53116	2090	2090	2090	2090	0
97	20240705	183500	53116	2090	2090	2090	2090	0
98	20240705	183400	53116	2090	2090	2090	2090	0
99	20240705	183300	53116	2090	2090	2090	2090	0
100	20240705	183200	53116	2090	2090	2090	2090	0
101	20240705	183100	53116	2090	2090	2090	2090	0
102	20240705	183000	53116	2090	2090	2090	2090	0
103	20240705	182900	53116	2090	2090	2090	2090	0
104	20240705	182800	53116	2090	2090	2090	2090	0
105	20240705	182700	53116	2090	2090	2090	2090	0
106	20240705	182600	53116	2090	2090	2090	2090	0
107	20240705	182500	53116	2090	2090	2090	2090	0
108	20240705	182400	53116	2090	2090	2090	2090	0
109	20240705	182300	53116	2090	2090	2090	2090	0
110	20240705	182200	53116	2090	2090	2090	2090	0
111	20240705	182100	53116	2090	2090	2090	2090	0
112	20240705	182000	53116	2090	2090	2090	2090	0
113	20240705	181900	53116	2090	2090	2090	2090	0
114	20240705	181800	53116	2090	2090	2090	2090	0
115	20240705	181700	53116	2090	2090	2090	2090	0
116	20240705	181600	53116	2090	2090	2090	2090	0
117	20240705	181500	53116	2090	2090	2090	2090	0
118	20240705	181400	53116	2090	2090	2090	2090	0
119	20240705	181300	53116	2090	2090	2090	2090	0
120	20240705	181200	53116	2090	2090	2090	2090	0
121	20240705	181100	53116	2090	2090	2090	2090	0
122	20240705	181000	53116	2090	1646	2090	1646	22
123	20240705	180900	53116	2090	2090	2090	2090	0
124	20240705	180800	53116	2090	2090	2090	2090	0
125	20240705	180700	53116	2090	2090	2090	2090	0
126	20240705	180600	53116	2090	2090	2090	2090	0
127	20240705	180500	53116	2090	2090	2090	2090	0
128	20240705	180400	53116	2090	2090	2090	2090	0
129	20240705	180300	53116	2090	2090	2090	2090	0
130	20240705	180200	53116	2090	2090	2090	2090	0
131	20240705	180100	53116	2090	2090	2090	2090	0
132	20240705	180000	53116	2090	2090	2090	2090	0
133	20240705	175900	53116	2090	2090	2090	2090	0
134	20240705	175800	53116	2090	2090	2090	2090	0
135	20240705	175700	53116	2090	2090	2090	2090	0
136	20240705	175600	53116	2090	2090	2090	2090	0
137	20240705	175500	53116	2090	2090	2090	2090	0
138	20240705	175400	53116	2090	2090	2090	2090	0
139	20240705	175300	53116	2090	2090	2090	2090	0
140	20240705	175200	53116	2090	2090	2090	2090	0
141	20240705	175100	53116	2090	2090	2090	2090	0
142	20240705	175000	53116	2090	2090	2090	2090	0
143	20240705	174900	53116	2090	2090	2090	2090	0
144	20240705	174800	53116	2090	2090	2090	2090	0
145	20240705	174700	53116	2090	2090	2090	2090	0
146	20240705	174600	53116	2090	2090	2090	2090	0
147	20240705	174500	53116	2090	2090	2090	2090	0
148	20240705	174400	53116	2090	2090	2090	2090	0
149	20240705	174300	53116	2090	2090	2090	2090	0
150	20240705	174200	53116	2090	2090	2090	2090	0
151	20240705	174100	53116	2090	2090	2090	2090	0
152	20240705	174000	53116	2090	1646	2090	1646	22
153	20240705	173900	53116	2090	2090	2090	2090	0
154	20240705	173800	53116	2090	2090	2090	2090	0
155	20240705	173700	53116	2090	2090	2090	2090	0
156	20240705	173600	53116	2090	2090	2090	2090	0
157	20240705	173500	53116	2090	2090	2090	2090	0
158	20240705	173400	53116	2090	2090	2090	2090	0
159	20240705	173300	53116	2090	2090	2090	2090	0
160	20240705	173200	53116	2090	2090	2090	2090	0
161	20240705	173100	53116	2090	2090	2090	2090	0
162	20240705	173000	53116	2090	2090	2090	2090	0
163	20240705	172900	53116	2090	2090	2090	2090	0
164	20240705	172800	53116	2090	2090	2090	2090	0
165	20240705	172700	53116	2090	2090	2090	2090	0
166	20240705	172600	53116	2090	2090	2090	2090	0
167	20240705	172500	53116	2090	2090	2090	2090	0
168	20240705	172400	53116	2090	2090	2090	2090	0
169	20240705	172300	53116	2090	2090	2090	2090	0
170	20240705	172200	53116	2090	2090	2090	2090	0
171	20240705	172100	53116	2090	2090	2090	2090	0
172	20240705	172000	53116	2090	2090	2090	2090	0
173	20240705	171900	53116	2090	2090	2090	2090	0
174	20240705	171800	53116	2090	2090	2090	2090	0
175	20240705	171700	53116	2090	2090	2090	2090	0
176	20240705	171600	53116	2090	2090	2090	2090	0
177	20240705	171500	53116	2090	2090	2090	2090	0
178	20240705	171400	53116	2090	2090	2090	2090	0
179	20240705	171300	53116	2090	2090	2090	2090	0
180	20240705	171200	53116	2090	2090	2090	2090	0
181	20240705	171100	53116	2090	2090	2090	2090	0
182	20240705	171000	53116	2090	1646	2090	1646	22
183	20240705	170900	53116	2090	2090	2090	2090	0
184	20240705	170800	53116	2090	2090	2090	2090	0
185	20240705	170700	53116	2090	2090	2090	2090	0
186	20240705	170600	53116	2090	2090	2090	2090	0
187	20240705	170500	53116	2090	2090	2090	2090	0
188	20240705	170400	53116	2090	2090	2090	2090	0
189	20240705	170300	53116	2090	2090	2090	2090	0
190	20240705	170200	53116	2090	2090	2090	2090	0
191	20240705	170100	53116	2090	2090	2090	2090	0
192	20240705	170000	53116	2090	2090	2090	2090	0
193	20240705	165900	53116	2090	2090	2090	2090	0
194	20240705	165800	53116	2090	2090	2090	2090	0
195	20240705	165700	53116	2090	2090	2090	2090	0
196	20240705	165600	53116	2090	2090	2090	2090	0
197	20240705	165500	53116	2090	2090	2090	2090	0
198	20240705	165400	53116	2090	2090	2090	2090	0
199	20240705	165300	53116	2090	2090	2090	2090	0
200	20240705	165200	53116	2090	2090	2090	2090	0
201	20240705	165100	53116	2090	2090	2090	2090	0
202	20240705	165000	53116	2090	2090	2090	2090	0
203	20240705	164900	53116	2090	2090	2090	2090	0
204	20240705	164800	53116	2090	2090	2090	2090	0
205	20240705	164700	53116	2090	2090	2090	2090	0
206	20240705	164600	53116	2090	2090	2090	2090	0
207	20240705	164500	53116	2090	2090	2090	2090	0
208	20240705	164400	53116	2090	2090	2090	2090	0
209	20240705	164300	53116	2090	2090	2090	2090	0
210	20240705	164200	53116	2090	2090	2090	2090	0
211	20240705	164100	53116	2090	2090	2090	2090	0
212	20240705	164000	53116	2090	1646	2090	1646	22
213	20240705	163900	53116	2090	2090	2090	2090	0
214	20240705	163800	53116	2090	2090	2090	2090	0
215	20240705	163700	53116	2090	2090	2090	2090	0
216	20240705	163600	53116	2090	2090	2090	2090	0
217	20240705	163500	53116	2090	2090	2090	2090	0
218	20240705	163400	53116	2090	2090	2090	2090	0
219	20240705	163300	53116	2090	2090	2090	2090	0
220	20240705	163200	53116	2090	2090	2090	2090	0
221	20240705	163100	53116	2090	2090	2090	2090	0
222	20240705	163000	53116	2090	2090	2090	2090	0
223	20240705	162900	53116	2090	2090	2090	2090	0
224	20240705	162800	53116	2090	2090	2090	2090	0
225	20240705	162700	53116	2090	2090	2090	2090	0
226	20240705	162600	53116	2090	2090	2090	2090	0
227	20240705	162500	53116	2090	2090	2090	2090	0
228	20240705	162400	53116	2090	2090	2090	2090	0
229	20240705	162300	53116	2090	2090	2090	2090	0
230	20240705	162200	53116	2090	2090	2090	2090	0
231	20240705	162100	53116	2090	2090	2090	2090	0
232	20240705	162000	53116	2090	2090	2090	2090	0
233	20240705	161900	53116	2090	2090	2090	2090	0
234	20240705	161800	53116	2090	2090	2090	2090	0
235	20240705	161700	53116	2090	2090	2090	2090	0
236	20240705	161600	53116	2090	2090	2090	2090	0
237	20240705	161500	53116	2090	2090	2090	2090	0
238	20240705	161400	53116	2090	2090	2090	2090	0
239	20240705	161300	53116	2090	2090	2090	2090	0
240	20240705	161200	53116	2090	2090	2090	2090	0
241	20240705	161100	53116	2090	2090	2090	2090	0
242	20240705	161000	53116	2090	1646	2090	1646	22
243	20240705	160900	53116	2090	2090	2090	2090	0
244	20240705	160800	53116	2090	2090	2090	2090	0
245	20240705	160700	53116	2090	2090	2090	2090	0
246	20240705	160600	53116	2090	2090	2090	2090	0
247	20240705	160500	53116	2090	2090	2090	2090	0
248	20240705	160400	53116	2090	2090	2090	2090	0
249	20240705	160300	53116	2090	2090	2090	2090	0
250	20240705	160200	53116	2090	2090	2090	2090	0
251	20240705	160100	53116	2090	2090	2090	2090	0
252	20240705	160000	53116	2090	2090	2090	2090	0
253	20240705	155900	53116	2090	2090	2090	2090	0
254	20240705	155800	53116	2090	2090	2090	2090	0
255	20240705	155700	53116	2090	2090	2090	2090	0
256	20240705	155600	53116	2090	2090	2090	2090	0
257	20240705	155500	53116	2090	2090	2090	2090	0
258	20240705	155400	53116	2090	2090	2090	2090	0
259	20240705	155300	53116	2090	2090	2090	2090	0
260	20240705	155200	53116	2090	2090	2090	2090	0
261	20240705	155100	53116	2090	2090	2090	2090	0
262	20240705	155000	53116	2090	2090	2090	2090	0
263	20240705	154900	53116	2090	2090	2090	2090	0
264	20240705	154800	53116	2090	2090	2090	2090	0
265	20240705	154700	53116	2090	2090	2090	2090	0
266	20240705	154600	53116	2090	2090	2090	2090	0
267	20240705	154500	53116	2090	2090	2090	2090	0
268	20240705	154400	53116	2090	2090	2090	2090	0
269	20240705	154300	53116	2090	2090	2090	2090	0
270	20240705	154200	53116	2090	2090	2090	2090	0
271	20240705	154100	53116	2090	2090	2090	2090	0
272	20240705	154000	53116	2090	1646	2090	1646	22
273	20240705	153900	53116	2090	2090	2090	2090	0
274	20240705	153800	53116	2090	2090	2090	2090	0
275	20240705	153700	53116	2090	2090	2090	2090	0
276	20240705	153600	53116	2090	2090	2090	2090	0
277	20240705	153500	53116	2090	2090	2090	2090	0
278	20240705	153400	53116	2090	2090	2090	2090	0
279	20240705	153300	53116	2090	2090	2090	2090	0
280	20240705	153200	53116	2090	2090	2090	2090	0
281	20240705	153100	53116	2090	2090	2090	2090	0
282	20240705	153000	53116	2090	2090	2090	2090	0
283	20240705	152900	53116	2090	2090	2090	2090	0
284	20240705	152800	53116	2090	2090	2090	2090	0
285	20240705	152700	53116	2090	2090	2090	2090	0
286	20240705	152600	53116	2090	2090	2090	2090	0
287	20240705	152500	53116	2090	2090	2090	2090	0
288	20240705	152400	53116	2090	2090	2090	2090	0
289	20240705	152300	53116	2090	2090	2090	2090	0
290	20240705	152200	53116	2090	2090	2090	2090	0
291	20240705	152100	53116	2090	2090	2090	2090	0
292	20240705	152000	53116	2090	2090	2090	2090	0
293	20240705	151900	53116	2090	1646	2090	1646	22
294	20240705	151800	16460	1646	1646	1646	1646	0
295	20240705	151700	16460	1646	1646	1646	1646	0
296	20240705	151600	16460	1646	1646	1646	1646	0
297	20240705	151500	16460	1646	1646	1646	1646	0
298	20240705	151400	16460	1646	1646	1646	1646	0
299	20240705	151300	16460	1646	1646	1646	1646	0
300	20240705	151200	16460	1646	1646	1646	1646	0
301	20240705	151100	16460	1646	1646	1646	1646	0
302	20240705	151000	16460	1646	1646	1646	1646	0
303	20240705	150900	16460	1646	1646	1646	1646	0
304	20240705	150800	16460	1646	1646	1646	1646	0
305	20240705	150700	16460	1646	1646	1646	1646	0
306	20240705	150600	16460	1646	1646	1646	1646	0
307	20240705	150500	16460	1646	1646	1646	1646	0
308	20240705	150400	16460	1646	1646	1646	1646	0
309	20240705	150300	16460	1646	1646	1646	1646	0
310	20240705	150200	16460	1646	1646	1646	1646	0
311	20240705	150100	16460	1646	1646	1646	1646	0
312	20240705	150000	16460	1646	1646	1646	1646	0
313	20240705	145900	16460	1646	1646	1646	1646	0
314	20240705	145800	16460	1646	1646	1646	1646	0
315	20240705	145700	16460	1646	1646	1646	1646	0
316	20240705	145600	16460	1646	1646	1646	1646	0
317	20240705	145500	16460	1646	1646	1646	1646	0
318	20240705	145400	16460	1646	1646	1646	1646	0
319	20240705	145300	16460	1646	1646	1646	1646	0
320	20240705	145200	16460	1646	1646	1646	1646	0
321	20240705	145100	16460	1646	1646	1646	1646	0
322	20240705	145000	16460	1646	1646	1646	1646	0
323	20240705	144900	16460	1646	1646	1646	1646	0
324	20240705	144800	16460	1646	1646	1646	1646	0
325	20240705	144700	16460	1646	1646	1646	1646	0
326	20240705	144600	16460	1646	1646	1646	1646	0
327	20240705	144500	16460	1646	1646	1646	1646	0
328	20240705	144400	16460	1646	1646	1646	1646	0
329	20240705	144300	16460	1646	1646	1646	1646	0
330	20240705	144200	16460	1646	1646	1646	1646	0
331	20240705	144100	16460	1646	1646	1646	1646	0
332	20240705	144000	16460	1646	1646	1646	1646	0
333	20240705	143900	16460	1646	1646	1646	1646	0
334	20240705	143800	16460	1646	1646	1646	1646	0
335	20240705	143700	16460	1646	1646	1646	1646	0
336	20240705	143600	16460	1646	1646	1646	1646	0
337	20240705	143500	16460	1646	1646	1646	1646	0
338	20240705	143400	16460	1646	1646	1646	1646	0
339	20240705	143300	16460	1646	1646	1646	1646	0
340	20240705	143200	16460	1646	1646	1646	1646	0
341	20240705	143100	16460	1646	1646	1646	1646	0
342	20240705	143000	16460	1646	1646	1646	1646	0
343	20240705	142900	16460	1646	1646	1646	1646	0
344	20240705	142800	16460	1646	1646	1646	1646	0
345	20240705	142700	16460	1646	1646	1646	1646	0
346	20240705	142600	16460	1646	1646	1646	1646	0
347	20240705	142500	16460	1646	1646	1646	1646	0
348	20240705	142400	16460	1646	1646	1646	1646	0
349	20240705	142300	16460	1646	1646	1646	1646	0
350	20240705	142200	16460	1646	1646	1646	1646	0
351	20240705	142100	16460	1646	1646	1646	1646	0
352	20240705	142000	16460	1646	1646	1646	1646	0
353	20240705	141900	16460	1646	1646	1646	1646	0
354	20240705	141800	16460	1646	1646	1646	1646	0
355	20240705	141700	16460	1646	1646	1646	1646	0
356	20240705	141600	16460	1646	1646	1646	1646	0
357	20240705	141500	16460	1646	1646	1646	1646	0
358	20240705	141400	16460	1646	1646	1646	1646	0
359	20240705	141300	16460	1646	1646	1646	1646	0
360	20240705	141200	16460	1646	1646	1646	1646	0
361	20240705	141100	16460	1646	1646	1646	1646	0
362	20240705	141000	16460	1646	1646	1646	1646	0
363	20240705	140900	16460	1646	1646	1646	1646	0
364	20240705	140800	16460	1646	1646	1646	1646	0
365	20240705	140700	16460	1646	1646	1646	1646	0
366	20240705	140600	16460	1646	1646	1646	1646	0
367	20240705	140500	16460	1646	1646	1646	1646	0
368	20240705	140400	16460	1646	1646	1646	1646	0
369	20240705	140300	16460	1646	1646	1646	1646	0
370	20240705	140200	16460	1646	1646	1646	1646	0
371	20240705	140100	16460	1646	1646	1646	1646	0
372	20240705	140000	16460	1646	1646	1646	1646	0
373	20240705	135900	16460	1646	1646	1646	1646	0
374	20240705	135800	16460	1646	1646	1646	1646	0
375	20240705	135700	16460	1646	1646	1646	1646	0
376	20240705	135600	16460	1646	1646	1646	1646	0
377	20240705	135500	16460	1646	1646	1646	1646	0
378	20240705	135400	16460	1646	1646	1646	1646	0
379	20240705	135300	16460	1646	1646	1646	1646	0
380	20240705	135200	16460	1646	1646	1646	1646	0
381	20240705	135100	16460	1646	1646	1646	1646	0
382	20240705	135000	16460	1646	1646	1646	1646	0
383	20240705	134900	16460	1646	1646	1646	1646	0
384	20240705	134800	16460	1646	1646	1646	1646	0
385	20240705	134700	16460	1646	1646	1646	1646	0
386	20240705	134600	16460	1646	1646	1646	1646	0
387	20240705	134500	16460	1646	1646	1646	1646	0
388	20240705	134400	16460	1646	1646	1646	1646	0
389	20240705	134300	16460	1646	1646	1646	1646	0
390	20240705	134200	16460	1646	1646	1646	1646	0
391	20240705	134100	16460	1646	1646	1646	1646	0
392	20240705	134000	16460	1646	1646	1646	1646	0
393	20240705	133900	16460	1646	1646	1646	1646	0
394	20240705	133800	16460	1646	1646	1646	1646	0
395	20240705	133700	16460	1646	1646	1646	1646	0
396	20240705	133600	16460	1646	1646	1646	1646	0
397	20240705	133500	16460	1646	1646	1646	1646	0
398	20240705	133400	16460	1646	1646	1646	1646	0
399	20240705	133300	16460	1646	1646	1646	1646	0
400	20240705	133200	16460	1646	1646	1646	1646	0
401	20240705	133100	16460	1646	1646	1646	1646	0
402	20240705	133000	16460	1646	1646	1646	1646	0
403	20240705	132900	16460	1646	1646	1646	1646	0
404	20240705	132800	16460	1646	1646	1646	1646	0
405	20240705	132700	16460	1646	1646	1646	1646	0
406	20240705	132600	16460	1646	1646	1646	1646	0
407	20240705	132500	16460	1646	1646	1646	1646	0
408	20240705	132400	16460	1646	1646	1646	1646	0
409	20240705	132300	16460	1646	1646	1646	1646	0
410	20240705	132200	16460	1646	1646	1646	1646	0
411	20240705	132100	16460	1646	1646	1646	1646	0
412	20240705	132000	16460	1646	1646	1646	1646	0
413	20240705	131900	16460	1646	1646	1646	1646	0
414	20240705	131800	16460	1646	1646	1646	1646	0
415	20240705	131700	16460	1646	1646	1646	1646	7
416	20240705	131600	4938	1646	1646	1646	1646	0
417	20240705	131500	4938	1646	1646	1646	1646	0
418	20240705	131400	4938	1646	1646	1646	1646	0
419	20240705	131300	4938	1646	1646	1646	1646	0
420	20240705	131200	4938	1646	1646	1646	1646	0
421	20240705	131100	4938	1646	1646	1646	1646	0
422	20240705	131000	4938	1646	1646	1646	1646	0
423	20240705	130900	4938	1646	1646	1646	1646	0
424	20240705	130800	4938	1646	1646	1646	1646	0
425	20240705	130700	4938	1646	1646	1646	1646	0
426	20240705	130600	4938	1646	1646	1646	1646	0
427	20240705	130500	4938	1646	1646	1646	1646	0
428	20240705	130400	4938	1646	1646	1646	1646	0
429	20240705	130300	4938	1646	1646	1646	1646	0
430	20240705	130200	4938	1646	1646	1646	1646	0
431	20240705	130100	4938	1646	1646	1646	1646	0
432	20240705	130000	4938	1646	1646	1646	1646	0
433	20240705	125900	4938	1646	1646	1646	1646	0
434	20240705	125800	4938	1646	1646	1646	1646	0
435	20240705	125700	4938	1646	1646	1646	1646	0
436	20240705	125600	4938	1646	1646	1646	1646	0
437	20240705	125500	4938	1646	1646	1646	1646	0
438	20240705	125400	4938	1646	1646	1646	1646	0
439	20240705	125300	4938	1646	1646	1646	1646	0
440	20240705	125200	4938	1646	1646	1646	1646	0
441	20240705	125100	4938	1646	1646	1646	1646	0
442	20240705	125000	4938	1646	1646	1646	1646	0
443	20240705	124900	4938	1646	1646	1646	1646	0
444	20240705	124800	4938	1646	1646	1646	1646	0
445	20240705	124700	4938	1646	1646	1646	1646	0
446	20240705	124600	4938	1646	1646	1646	1646	0
447	20240705	124500	4938	1646	1646	1646	1646	0
448	20240705	124400	4938	1646	1646	1646	1646	0
449	20240705	124300	4938	1646	1646	1646	1646	0
450	20240705	124200	4938	1646	1646	1646	1646	0
451	20240705	124100	4938	1646	1646	1646	1646	0
452	20240705	124000	4938	1646	1646	1646	1646	0
453	20240705	123900	4938	1646	1646	1646	1646	0
454	20240705	123800	4938	1646	1646	1646	1646	0
455	20240705	123700	4938	1646	1646	1646	1646	0
456	20240705	123600	4938	1646	1646	1646	1646	0
457	20240705	123500	4938	1646	1646	1646	1646	0
458	20240705	123400	4938	1646	1646	1646	1646	0
459	20240705	123300	4938	1646	1646	1646	1646	0
460	20240705	123200	4938	1646	1646	1646	1646	0
461	20240705	123100	4938	1646	1646	1646	1646	0
462	20240705	123000	4938	1646	1646	1646	1646	0
463	20240705	122900	4938	1646	1646	1646	1646	0
464	20240705	122800	4938	1646	1646	1646	1646	0
465	20240705	122700	4938	1646	1646	1646	1646	0
466	20240705	122600	4938	1646	1646	1646	1646	0
467	20240705	122500	4938	1646	1646	1646	1646	0
468	20240705	122400	4938	1646	1646	1646	1646	0
469	20240705	122300	4938	1646	1646	1646	1646	0
470	20240705	122200	4938	1646	1646	1646	1646	0
471	20240705	122100	4938	1646	1646	1646	1646	0
472	20240705	122000	4938	1646	1646	1646	1646	0
473	20240705	121900	4938	1646	1646	1646	1646	0
474	20240705	121800	4938	1646	1646	1646	1646	0
475	20240705	121700	4938	1646	1646	1646	1646	0
476	20240705	121600	4938	1646	1646	1646	1646	0
477	20240705	121500	4938	1646	1646	1646	1646	0
478	20240705	121400	4938	1646	1646	1646	1646	0
479	20240705	121300	4938	1646	1646	1646	1646	0
480	20240705	121200	4938	1646	1646	1646	1646	0
481	20240705	121100	4938	1646	1646	1646	1646	0
482	20240705	121000	4938	1646	1646	1646	1646	0
483	20240705	120900	4938	1646	1646	1646	1646	0
484	20240705	120800	4938	1646	1646	1646	1646	0
485	20240705	120700	4938	1646	1646	1646	1646	0
486	20240705	120600	4938	1646	1646	1646	1646	0
487	20240705	120500	4938	1646	1646	1646	1646	0
488	20240705	120400	4938	1646	1646	1646	1646	0
489	20240705	120300	4938	1646	1646	1646	1646	0
490	20240705	120200	4938	1646	1646	1646	1646	0
491	20240705	120100	4938	1646	1646	1646	1646	0
492	20240705	120000	4938	1646	1646	1646	1646	0
493	20240705	115900	4938	1646	1646	1646	1646	0
494	20240705	115800	4938	1646	1646	1646	1646	0
495	20240705	115700	4938	1646	1646	1646	1646	0
496	20240705	115600	4938	1646	1646	1646	1646	0
497	20240705	115500	4938	1646	1646	1646	1646	0
498	20240705	115400	4938	1646	1646	1646	1646	0
499	20240705	115300	4938	1646	1646	1646	1646	0
500	20240705	115200	4938	1646	1646	1646	1646	0
501	20240705	115100	4938	1646	1646	1646	1646	0
502	20240705	115000	4938	1646	1646	1646	1646	0
503	20240705	114900	4938	1646	1646	1646	1646	0
504	20240705	114800	4938	1646	1646	1646	1646	0
505	20240705	114700	4938	1646	1646	1646	1646	0
506	20240705	114600	4938	1646	1646	1646	1646	0
507	20240705	114500	4938	1646	1646	1646	1646	0
508	20240705	114400	4938	1646	1646	1646	1646	0
509	20240705	114300	4938	1646	1646	1646	1646	0
510	20240705	114200	4938	1646	1646	1646	1646	0
511	20240705	114100	4938	1646	1646	1646	1646	0
512	20240705	114000	4938	1646	1646	1646	1646	0
513	20240705	113900	4938	1646	1646	1646	1646	0
514	20240705	113800	4938	1646	1646	1646	1646	0
515	20240705	113700	4938	1646	1646	1646	1646	0
516	20240705	113600	4938	1646	1646	1646	1646	0
517	20240705	113500	4938	1646	1646	1646	1646	0
518	20240705	113400	4938	1646	1646	1646	1646	0
519	20240705	113300	4938	1646	1646	1646	1646	2
520	20240705	113200	1646	1646	1646	1646	1646	0
521	20240705	113100	1646	1646	1646	1646	1646	0
522	20240705	113000	1646	1646	1646	1646	1646	0
523	20240705	112900	1646	1646	1646	1646	1646	0
524	20240705	112800	1646	1646	1646	1646	1646	0
525	20240705	112700	1646	1646	1646	1646	1646	0
526	20240705	112600	1646	1646	1646	1646	1646	0
527	20240705	112500	1646	1646	1646	1646	1646	0
528	20240705	112400	1646	1646	1646	1646	1646	0
529	20240705	112300	1646	1646	1646	1646	1646	0
530	20240705	112200	1646	1646	1646	1646	1646	0
531	20240705	112100	1646	1646	1646	1646	1646	0
532	20240705	112000	1646	1646	1646	1646	1646	0
533	20240705	111900	1646	1646	1646	1646	1646	0
534	20240705	111800	1646	1646	1646	1646	1646	0
535	20240705	111700	1646	1646	1646	1646	1646	0
536	20240705	111600	1646	1646	1646	1646	1646	0
537	20240705	111500	1646	1646	1646	1646	1646	0
538	20240705	111400	1646	1646	1646	1646	1646	0
539	20240705	111300	1646	1646	1646	1646	1646	0
540	20240705	111200	1646	1646	1646	1646	1646	0
541	20240705	111100	1646	1646	1646	1646	1646	0
542	20240705	111000	1646	1646	1646	1646	1646	0
543	20240705	110900	1646	1646	1646	1646	1646	0
544	20240705	110800	1646	1646	1646	1646	1646	0
545	20240705	110700	1646	1646	1646	1646	1646	0
546	20240705	110600	1646	1646	1646	1646	1646	0
547	20240705	110500	1646	1646	1646	1646	1646	0
548	20240705	110400	1646	1646	1646	1646	1646	0
549	20240705	110300	1646	1646	1646	1646	1646	0
550	20240705	110200	1646	1646	1646	1646	1646	0
551	20240705	110100	1646	1646	1646	1646	1646	0
552	20240705	110000	1646	1646	1646	1646	1646	0
553	20240705	105900	1646	1646	1646	1646	1646	0
554	20240705	105800	1646	1646	1646	1646	1646	0
555	20240705	105700	1646	1646	1646	1646	1646	0
556	20240705	105600	1646	1646	1646	1646	1646	0
557	20240705	105500	1646	1646	1646	1646	1646	0
558	20240705	105400	1646	1646	1646	1646	1646	0
559	20240705	105300	1646	1646	1646	1646	1646	0
560	20240705	105200	1646	1646	1646	1646	1646	0
561	20240705	105100	1646	1646	1646	1646	1646	0
562	20240705	105000	1646	1646	1646	1646	1646	0
563	20240705	104900	1646	1646	1646	1646	1646	0
564	20240705	104800	1646	1646	1646	1646	1646	0
565	20240705	104700	1646	1646	1646	1646	1646	0
566	20240705	104600	1646	1646	1646	1646	1646	0
567	20240705	104500	1646	1646	1646	1646	1646	0
568	20240705	104400	1646	1646	1646	1646	1646	0
569	20240705	104300	1646	1646	1646	1646	1646	0
570	20240705	104200	1646	1646	1646	1646	1646	0
571	20240705	104100	1646	1646	1646	1646	1646	0
572	20240705	104000	1646	1646	1646	1646	1646	0
573	20240705	103900	1646	1646	1646	1646	1646	0
574	20240705	103800	1646	1646	1646	1646	1646	0
575	20240705	103700	1646	1646	1646	1646	1646	0
576	20240705	103600	1646	1646	1646	1646	1646	0
577	20240705	103500	1646	1646	1646	1646	1646	0
578	20240705	103400	1646	1646	1646	1646	1646	0
579	20240705	103300	1646	1646	1646	1646	1646	0
580	20240705	103200	1646	1646	1646	1646	1646	0
581	20240705	103100	1646	1646	1646	1646	1646	0
582	20240705	103000	1646	1646	1646	1646	1646	0
583	20240705	102900	1646	1646	1646	1646	1646	0
584	20240705	102800	1646	1646	1646	1646	1646	0
585	20240705	102700	1646	1646	1646	1646	1646	0
586	20240705	102600	1646	1646	1646	1646	1646	0
587	20240705	102500	1646	1646	1646	1646	1646	0
588	20240705	102400	1646	1646	1646	1646	1646	0
589	20240705	102300	1646	1646	1646	1646	1646	0
590	20240705	102200	1646	1646	1646	1646	1646	0
591	20240705	102100	1646	1646	1646	1646	1646	0
592	20240705	102000	1646	1646	1646	1646	1646	0
593	20240705	101900	1646	1646	1646	1646	1646	0
594	20240705	101800	1646	1646	1646	1646	1646	0
595	20240705	101700	1646	1646	1646	1646	1646	0
596	20240705	101600	1646	1646	1646	1646	1646	0
597	20240705	101500	1646	1646	1646	1646	1646	0
598	20240705	101400	1646	1646	1646	1646	1646	0
599	20240705	101300	1646	1646	1646	1646	1646	0
600	20240705	101200	1646	1646	1646	1646	1646	0
601	20240705	101100	1646	1646	1646	1646	1646	0
602	20240705	101000	1646	1646	1646	1646	1646	0
603	20240705	100900	1646	1646	1646	1646	1646	0
604	20240705	100800	1646	1646	1646	1646	1646	0
605	20240705	100700	1646	1646	1646	1646	1646	0
606	20240705	100600	1646	1646	1646	1646	1646	0
607	20240705	100500	1646	1646	1646	1646	1646	0
608	20240705	100400	1646	1646	1646	1646	1646	0
609	20240705	100300	1646	1646	1646	1646	1646	0
610	20240705	100200	1646	1646	1646	1646	1646	0
611	20240705	100100	1646	1646	1646	1646	1646	0
612	20240705	100000	1646	1646	1646	1646	1646	0
613	20240705	095900	1646	1646	1646	1646	1646	0
614	20240705	095800	1646	1646	1646	1646	1646	0
615	20240705	095700	1646	1646	1646	1646	1646	0
616	20240705	095600	1646	1646	1646	1646	1646	0
617	20240705	095500	1646	1646	1646	1646	1646	0
618	20240705	095400	1646	1646	1646	1646	1646	0
619	20240705	095300	1646	1646	1646	1646	1646	0
620	20240705	095200	1646	1646	1646	1646	1646	0
621	20240705	095100	1646	1646	1646	1646	1646	0
622	20240705	095000	1646	1646	1646	1646	1646	0
623	20240705	094900	1646	1646	1646	1646	1646	0
624	20240705	094800	1646	1646	1646	1646	1646	0
625	20240705	094700	1646	1646	1646	1646	1646	0
626	20240705	094600	1646	1646	1646	1646	1646	0
627	20240705	094500	1646	1646	1646	1646	1646	0
628	20240705	094400	1646	1646	1646	1646	1646	0
629	20240705	094300	1646	1646	1646	1646	1646	0
630	20240705	094200	1646	1646	1646	1646	1646	0
631	20240705	094100	1646	1646	1646	1646	1646	0
632	20240705	094000	1646	1646	1646	1646	1646	0
633	20240705	093900	1646	1646	1646	1646	1646	0
634	20240705	093800	1646	1646	1646	1646	1646	0
635	20240705	093700	1646	1646	1646	1646	1646	0
636	20240705	093600	1646	1646	1646	1646	1646	0
637	20240705	093500	1646	1646	1646	1646	1646	0
638	20240705	093400	1646	1646	1646	1646	1646	0
639	20240705	093300	1646	1646	1646	1646	1646	0
640	20240705	093200	1646	1646	1646	1646	1646	0
641	20240705	093100	1646	1646	1646	1646	1646	0
642	20240705	093000	1646	1646	1646	1646	1646	0
643	20240705	092900	1646	1646	1646	1646	1646	0
644	20240705	092800	1646	1646	1646	1646	1646	0
645	20240705	092700	1646	1646	1646	1646	1646	0
646	20240705	092600	1646	1646	1646	1646	1646	0
647	20240705	092500	1646	1646	1646	1646	1646	0
648	20240705	092400	1646	1646	1646	1646	1646	0
649	20240705	092300	1646	1646	1646	1646	1646	0
650	20240705	092200	1646	1646	1646	1646	1646	0
651	20240705	092100	1646	1646	1646	1646	1646	0
652	20240705	092000	1646	1646	1646	1646	1646	0
653	20240705	091900	1646	1646	1646	1646	1646	0
654	20240705	091800	1646	1646	1646	1646	1646	0
655	20240705	091700	1646	1646	1646	1646	1646	0
656	20240705	091600	1646	1646	1646	1646	1646	0
657	20240705	091500	1646	1646	1646	1646	1646	0
658	20240705	091400	1646	1646	1646	1646	1646	0
659	20240705	091300	1646	1646	1646	1646	1646	0
660	20240705	091200	1646	1646	1646	1646	1646	0
661	20240705	091100	1646	1646	1646	1646	1646	0
662	20240705	091000	1646	1646	1646	1646	1646	0
663	20240705	090900	1646	1646	1646	1646	1646	0
664	20240705	090800	1646	1646	1646	1646	1646	0
665	20240705	090700	1646	1646	1646	1646	1646	0
666	20240705	090600	1646	1646	1646	1646	1646	0
667	20240705	090500	1646	1646	1646	1646	1646	0
668	20240705	090400	1646	1646	1646	1646	1646	0
669	20240705	090300	1646	1646	1646	1646	1646	0
670	20240705	090200	1646	1646	1646	1646	1646	0
671	20240705	090100	1646	1646	1646	1646	1646	0
672	20240705	090000	1646	1646	1646	1646	1646	1