KissMeData/322970/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	212500	152076	1560	1560	1560	1560	1
3	20240716	212400	152076	1560	1560	1560	1560	0
4	20240716	212300	152076	1560	1560	1560	1560	0
5	20240716	212200	152076	1560	1560	1560	1560	0
6	20240716	212100	152076	1560	1560	1560	1560	0
7	20240716	212000	152076	1560	1560	1560	1560	0
8	20240716	211900	152076	1560	1560	1560	1560	0
9	20240716	211800	152076	1560	1560	1560	1560	0
10	20240716	211700	152076	1560	1560	1560	1560	0
11	20240716	211600	152076	1560	1560	1560	1560	0
12	20240716	211500	152076	1560	1560	1560	1560	0
13	20240716	211400	152076	1560	1560	1560	1560	0
14	20240716	211300	152076	1560	1560	1560	1560	0
15	20240716	211200	152076	1560	1560	1560	1560	0
16	20240716	211100	152076	1560	1560	1560	1560	0
17	20240716	211000	152076	1560	1560	1560	1560	0
18	20240716	210900	152076	1560	1560	1560	1560	0
19	20240716	210800	152076	1560	1560	1560	1560	0
20	20240716	210700	152076	1560	1560	1560	1560	0
21	20240716	210600	152076	1560	1560	1560	1560	0
22	20240716	210500	152076	1560	1560	1560	1560	0
23	20240716	210400	152076	1560	1560	1560	1560	0
24	20240716	210300	152076	1560	1560	1560	1560	0
25	20240716	210200	152076	1560	1560	1560	1560	0
26	20240716	210100	152076	1560	1560	1560	1560	0
27	20240716	210000	152076	1560	1560	1560	1560	0
28	20240716	205900	152076	1560	1560	1560	1560	0
29	20240716	205800	152076	1560	1560	1560	1560	0
30	20240716	205700	152076	1560	1560	1560	1560	0
31	20240716	205600	152076	1560	1560	1560	1560	0
32	20240716	205500	152076	1560	1560	1560	1560	1
33	20240716	205400	152076	1560	1560	1560	1560	0
34	20240716	205300	152076	1560	1560	1560	1560	0
35	20240716	205200	152076	1560	1560	1560	1560	0
36	20240716	205100	152076	1560	1560	1560	1560	0
37	20240716	205000	152076	1560	1560	1560	1560	0
38	20240716	204900	152076	1560	1560	1560	1560	0
39	20240716	204800	152076	1560	1560	1560	1560	0
40	20240716	204700	152076	1560	1560	1560	1560	0
41	20240716	204600	152076	1560	1560	1560	1560	0
42	20240716	204500	152076	1560	1560	1560	1560	0
43	20240716	204400	152076	1560	1560	1560	1560	0
44	20240716	204300	152076	1560	1560	1560	1560	0
45	20240716	204200	152076	1560	1560	1560	1560	0
46	20240716	204100	152076	1560	1560	1560	1560	0
47	20240716	204000	152076	1560	1560	1560	1560	0
48	20240716	203900	152076	1560	1560	1560	1560	0
49	20240716	203800	152076	1560	1560	1560	1560	0
50	20240716	203700	152076	1560	1560	1560	1560	0
51	20240716	203600	152076	1560	1560	1560	1560	0
52	20240716	203500	152076	1560	1560	1560	1560	0
53	20240716	203400	152076	1560	1560	1560	1560	0
54	20240716	203300	152076	1560	1560	1560	1560	0
55	20240716	203200	152076	1560	1560	1560	1560	0
56	20240716	203100	152076	1560	1560	1560	1560	0
57	20240716	203000	152076	1560	1560	1560	1560	0
58	20240716	202900	152076	1560	1560	1560	1560	0
59	20240716	202800	152076	1560	1560	1560	1560	0
60	20240716	202700	152076	1560	1560	1560	1560	0
61	20240716	202600	152076	1560	1560	1560	1560	0
62	20240716	202500	152076	1560	1560	1560	1560	1
63	20240716	202400	152076	1560	1560	1560	1560	0
64	20240716	202300	152076	1560	1560	1560	1560	0
65	20240716	202200	152076	1560	1560	1560	1560	0
66	20240716	202100	152076	1560	1560	1560	1560	0
67	20240716	202000	152076	1560	1560	1560	1560	0
68	20240716	201900	152076	1560	1560	1560	1560	0
69	20240716	201800	152076	1560	1560	1560	1560	0
70	20240716	201700	152076	1560	1560	1560	1560	0
71	20240716	201600	152076	1560	1560	1560	1560	0
72	20240716	201500	152076	1560	1560	1560	1560	0
73	20240716	201400	152076	1560	1560	1560	1560	0
74	20240716	201300	152076	1560	1560	1560	1560	0
75	20240716	201200	152076	1560	1560	1560	1560	0
76	20240716	201100	152076	1560	1560	1560	1560	0
77	20240716	201000	152076	1560	1560	1560	1560	0
78	20240716	200900	152076	1560	1560	1560	1560	0
79	20240716	200800	152076	1560	1560	1560	1560	0
80	20240716	200700	152076	1560	1560	1560	1560	0
81	20240716	200600	152076	1560	1560	1560	1560	0
82	20240716	200500	152076	1560	1560	1560	1560	0
83	20240716	200400	152076	1560	1560	1560	1560	0
84	20240716	200300	152076	1560	1560	1560	1560	0
85	20240716	200200	152076	1560	1560	1560	1560	0
86	20240716	200100	152076	1560	1560	1560	1560	0
87	20240716	200000	152076	1560	1560	1560	1560	0
88	20240716	195900	152076	1560	1560	1560	1560	0
89	20240716	195800	152076	1560	1560	1560	1560	0
90	20240716	195700	152076	1560	1560	1560	1560	0
91	20240716	195600	152076	1560	1560	1560	1560	0
92	20240716	195500	152076	1560	1560	1560	1560	1
93	20240716	195400	152076	1560	1560	1560	1560	0
94	20240716	195300	152076	1560	1560	1560	1560	0
95	20240716	195200	152076	1560	1560	1560	1560	0
96	20240716	195100	152076	1560	1560	1560	1560	0
97	20240716	195000	152076	1560	1560	1560	1560	0
98	20240716	194900	152076	1560	1560	1560	1560	0
99	20240716	194800	152076	1560	1560	1560	1560	0
100	20240716	194700	152076	1560	1560	1560	1560	0
101	20240716	194600	152076	1560	1560	1560	1560	0
102	20240716	194500	152076	1560	1560	1560	1560	0
103	20240716	194400	152076	1560	1560	1560	1560	0
104	20240716	194300	152076	1560	1560	1560	1560	0
105	20240716	194200	152076	1560	1560	1560	1560	0
106	20240716	194100	152076	1560	1560	1560	1560	0
107	20240716	194000	152076	1560	1560	1560	1560	0
108	20240716	193900	152076	1560	1560	1560	1560	0
109	20240716	193800	152076	1560	1560	1560	1560	0
110	20240716	193700	152076	1560	1560	1560	1560	0
111	20240716	193600	152076	1560	1560	1560	1560	0
112	20240716	193500	152076	1560	1560	1560	1560	0
113	20240716	193400	152076	1560	1560	1560	1560	0
114	20240716	193300	152076	1560	1560	1560	1560	0
115	20240716	193200	152076	1560	1560	1560	1560	0
116	20240716	193100	152076	1560	1560	1560	1560	0
117	20240716	193000	152076	1560	1560	1560	1560	0
118	20240716	192900	152076	1560	1560	1560	1560	0
119	20240716	192800	152076	1560	1560	1560	1560	0
120	20240716	192700	152076	1560	1560	1560	1560	0
121	20240716	192600	152076	1560	1560	1560	1560	0
122	20240716	192500	152076	1560	1560	1560	1560	1
123	20240716	192400	152076	1560	1560	1560	1560	0
124	20240716	192300	152076	1560	1560	1560	1560	0
125	20240716	192200	152076	1560	1560	1560	1560	0
126	20240716	192100	152076	1560	1560	1560	1560	0
127	20240716	192000	152076	1560	1560	1560	1560	0
128	20240716	191900	152076	1560	1560	1560	1560	0
129	20240716	191800	152076	1560	1560	1560	1560	0
130	20240716	191700	152076	1560	1560	1560	1560	0
131	20240716	191600	152076	1560	1560	1560	1560	0
132	20240716	191500	152076	1560	1560	1560	1560	0
133	20240716	191400	152076	1560	1560	1560	1560	0
134	20240716	191300	152076	1560	1560	1560	1560	0
135	20240716	191200	152076	1560	1560	1560	1560	0
136	20240716	191100	152076	1560	1560	1560	1560	0
137	20240716	191000	152076	1560	1560	1560	1560	0
138	20240716	190900	152076	1560	1560	1560	1560	0
139	20240716	190800	152076	1560	1560	1560	1560	0
140	20240716	190700	152076	1560	1560	1560	1560	0
141	20240716	190600	152076	1560	1560	1560	1560	0
142	20240716	190500	152076	1560	1560	1560	1560	0
143	20240716	190400	152076	1560	1560	1560	1560	0
144	20240716	190300	152076	1560	1560	1560	1560	0
145	20240716	190200	152076	1560	1560	1560	1560	0
146	20240716	190100	152076	1560	1560	1560	1560	0
147	20240716	190000	152076	1560	1560	1560	1560	0
148	20240716	185900	152076	1560	1560	1560	1560	0
149	20240716	185800	152076	1560	1560	1560	1560	0
150	20240716	185700	152076	1560	1560	1560	1560	0
151	20240716	185600	152076	1560	1560	1560	1560	0
152	20240716	185500	152076	1560	1560	1560	1560	1
153	20240716	185400	152076	1560	1560	1560	1560	0
154	20240716	185300	152076	1560	1560	1560	1560	0
155	20240716	185200	152076	1560	1560	1560	1560	0
156	20240716	185100	152076	1560	1560	1560	1560	0
157	20240716	185000	152076	1560	1560	1560	1560	0
158	20240716	184900	152076	1560	1560	1560	1560	0
159	20240716	184800	152076	1560	1560	1560	1560	0
160	20240716	184700	152076	1560	1560	1560	1560	0
161	20240716	184600	152076	1560	1560	1560	1560	0
162	20240716	184500	152076	1560	1560	1560	1560	0
163	20240716	184400	152076	1560	1560	1560	1560	0
164	20240716	184300	152076	1560	1560	1560	1560	0
165	20240716	184200	152076	1560	1560	1560	1560	0
166	20240716	184100	152076	1560	1560	1560	1560	0
167	20240716	184000	152076	1560	1560	1560	1560	0
168	20240716	183900	152076	1560	1560	1560	1560	0
169	20240716	183800	152076	1560	1560	1560	1560	0
170	20240716	183700	152076	1560	1560	1560	1560	0
171	20240716	183600	152076	1560	1560	1560	1560	0
172	20240716	183500	152076	1560	1560	1560	1560	0
173	20240716	183400	152076	1560	1560	1560	1560	0
174	20240716	183300	152076	1560	1560	1560	1560	0
175	20240716	183200	152076	1560	1560	1560	1560	0
176	20240716	183100	152076	1560	1560	1560	1560	0
177	20240716	183000	152076	1560	1560	1560	1560	0
178	20240716	182900	152076	1560	1560	1560	1560	0
179	20240716	182800	152076	1560	1560	1560	1560	0
180	20240716	182700	152076	1560	1560	1560	1560	0
181	20240716	182600	152076	1560	1560	1560	1560	0
182	20240716	182500	152076	1560	1560	1560	1560	1
183	20240716	182400	152076	1560	1560	1560	1560	0
184	20240716	182300	152076	1560	1560	1560	1560	0
185	20240716	182200	152076	1560	1560	1560	1560	0
186	20240716	182100	152076	1560	1560	1560	1560	0
187	20240716	182000	152076	1560	1560	1560	1560	0
188	20240716	181900	152076	1560	1560	1560	1560	0
189	20240716	181800	152076	1560	1560	1560	1560	0
190	20240716	181700	152076	1560	1560	1560	1560	0
191	20240716	181600	152076	1560	1560	1560	1560	0
192	20240716	181500	152076	1560	1560	1560	1560	0
193	20240716	181400	152076	1560	1560	1560	1560	0
194	20240716	181300	152076	1560	1560	1560	1560	0
195	20240716	181200	152076	1560	1560	1560	1560	0
196	20240716	181100	152076	1560	1560	1560	1560	0
197	20240716	181000	152076	1560	1560	1560	1560	0
198	20240716	180900	152076	1560	1560	1560	1560	0
199	20240716	180800	152076	1560	1560	1560	1560	0
200	20240716	180700	152076	1560	1560	1560	1560	0
201	20240716	180600	152076	1560	1560	1560	1560	0
202	20240716	180500	152076	1560	1560	1560	1560	0
203	20240716	180400	152076	1560	1560	1560	1560	0
204	20240716	180300	152076	1560	1560	1560	1560	0
205	20240716	180200	152076	1560	1560	1560	1560	0
206	20240716	180100	152076	1560	1560	1560	1560	0
207	20240716	180000	152076	1560	1560	1560	1560	0
208	20240716	175900	152076	1560	1560	1560	1560	0
209	20240716	175800	152076	1560	1560	1560	1560	0
210	20240716	175700	152076	1560	1560	1560	1560	0
211	20240716	175600	152076	1560	1560	1560	1560	0
212	20240716	175500	152076	1560	1560	1560	1560	1
213	20240716	175400	152076	1560	1560	1560	1560	0
214	20240716	175300	152076	1560	1560	1560	1560	0
215	20240716	175200	152076	1560	1560	1560	1560	0
216	20240716	175100	152076	1560	1560	1560	1560	0
217	20240716	175000	152076	1560	1560	1560	1560	0
218	20240716	174900	152076	1560	1560	1560	1560	0
219	20240716	174800	152076	1560	1560	1560	1560	0
220	20240716	174700	152076	1560	1560	1560	1560	0
221	20240716	174600	152076	1560	1560	1560	1560	0
222	20240716	174500	152076	1560	1560	1560	1560	0
223	20240716	174400	152076	1560	1560	1560	1560	0
224	20240716	174300	152076	1560	1560	1560	1560	0
225	20240716	174200	152076	1560	1560	1560	1560	0
226	20240716	174100	152076	1560	1560	1560	1560	0
227	20240716	174000	152076	1560	1560	1560	1560	0
228	20240716	173900	152076	1560	1560	1560	1560	0
229	20240716	173800	152076	1560	1560	1560	1560	0
230	20240716	173700	152076	1560	1560	1560	1560	0
231	20240716	173600	152076	1560	1560	1560	1560	0
232	20240716	173500	152076	1560	1560	1560	1560	0
233	20240716	173400	152076	1560	1560	1560	1560	0
234	20240716	173300	152076	1560	1560	1560	1560	0
235	20240716	173200	152076	1560	1560	1560	1560	0
236	20240716	173100	152076	1560	1560	1560	1560	0
237	20240716	173000	152076	1560	1560	1560	1560	0
238	20240716	172900	152076	1560	1560	1560	1560	0
239	20240716	172800	152076	1560	1560	1560	1560	0
240	20240716	172700	152076	1560	1560	1560	1560	0
241	20240716	172600	152076	1560	1560	1560	1560	0
242	20240716	172500	152076	1560	1560	1560	1560	1
243	20240716	172400	152076	1560	1560	1560	1560	0
244	20240716	172300	152076	1560	1560	1560	1560	0
245	20240716	172200	152076	1560	1560	1560	1560	0
246	20240716	172100	152076	1560	1560	1560	1560	0
247	20240716	172000	152076	1560	1560	1560	1560	0
248	20240716	171900	152076	1560	1560	1560	1560	0
249	20240716	171800	152076	1560	1560	1560	1560	0
250	20240716	171700	152076	1560	1560	1560	1560	0
251	20240716	171600	152076	1560	1560	1560	1560	0
252	20240716	171500	152076	1560	1560	1560	1560	0
253	20240716	171400	152076	1560	1560	1560	1560	0
254	20240716	171300	152076	1560	1560	1560	1560	0
255	20240716	171200	152076	1560	1560	1560	1560	0
256	20240716	171100	152076	1560	1560	1560	1560	0
257	20240716	171000	152076	1560	1560	1560	1560	0
258	20240716	170900	152076	1560	1560	1560	1560	0
259	20240716	170800	152076	1560	1560	1560	1560	0
260	20240716	170700	152076	1560	1560	1560	1560	0
261	20240716	170600	152076	1560	1560	1560	1560	0
262	20240716	170500	152076	1560	1560	1560	1560	0
263	20240716	170400	152076	1560	1560	1560	1560	0
264	20240716	170300	152076	1560	1560	1560	1560	0
265	20240716	170200	152076	1560	1560	1560	1560	0
266	20240716	170100	152076	1560	1560	1560	1560	0
267	20240716	170000	152076	1560	1560	1560	1560	0
268	20240716	165900	152076	1560	1560	1560	1560	0
269	20240716	165800	152076	1560	1560	1560	1560	0
270	20240716	165700	152076	1560	1560	1560	1560	0
271	20240716	165600	152076	1560	1560	1560	1560	0
272	20240716	165500	152076	1560	1560	1560	1560	1
273	20240716	165400	152076	1560	1560	1560	1560	0
274	20240716	165300	152076	1560	1560	1560	1560	0
275	20240716	165200	152076	1560	1560	1560	1560	0
276	20240716	165100	152076	1560	1560	1560	1560	0
277	20240716	165000	152076	1560	1560	1560	1560	0
278	20240716	164900	152076	1560	1560	1560	1560	0
279	20240716	164800	152076	1560	1560	1560	1560	0
280	20240716	164700	152076	1560	1560	1560	1560	0
281	20240716	164600	152076	1560	1560	1560	1560	0
282	20240716	164500	152076	1560	1560	1560	1560	0
283	20240716	164400	152076	1560	1560	1560	1560	0
284	20240716	164300	152076	1560	1560	1560	1560	0
285	20240716	164200	152076	1560	1560	1560	1560	0
286	20240716	164100	152076	1560	1560	1560	1560	0
287	20240716	164000	152076	1560	1560	1560	1560	0
288	20240716	163900	152076	1560	1560	1560	1560	0
289	20240716	163800	152076	1560	1560	1560	1560	0
290	20240716	163700	152076	1560	1560	1560	1560	0
291	20240716	163600	152076	1560	1560	1560	1560	0
292	20240716	163500	152076	1560	1560	1560	1560	0
293	20240716	163400	152076	1560	1560	1560	1560	0
294	20240716	163300	152076	1560	1560	1560	1560	0
295	20240716	163200	152076	1560	1560	1560	1560	0
296	20240716	163100	152076	1560	1560	1560	1560	0
297	20240716	163000	152076	1560	1560	1560	1560	0
298	20240716	162900	152076	1560	1560	1560	1560	0
299	20240716	162800	152076	1560	1560	1560	1560	0
300	20240716	162700	152076	1560	1560	1560	1560	0
301	20240716	162600	152076	1560	1560	1560	1560	0
302	20240716	162500	152076	1560	1560	1560	1560	1
303	20240716	162400	152076	1560	1560	1560	1560	0
304	20240716	162300	152076	1560	1560	1560	1560	0
305	20240716	162200	152076	1560	1560	1560	1560	0
306	20240716	162100	152076	1560	1560	1560	1560	0
307	20240716	162000	152076	1560	1560	1560	1560	0
308	20240716	161900	152076	1560	1560	1560	1560	0
309	20240716	161800	152076	1560	1560	1560	1560	0
310	20240716	161700	152076	1560	1560	1560	1560	0
311	20240716	161600	152076	1560	1560	1560	1560	0
312	20240716	161500	152076	1560	1560	1560	1560	0
313	20240716	161400	152076	1560	1560	1560	1560	0
314	20240716	161300	152076	1560	1560	1560	1560	0
315	20240716	161200	152076	1560	1560	1560	1560	0
316	20240716	161100	152076	1560	1560	1560	1560	0
317	20240716	161000	152076	1560	1560	1560	1560	0
318	20240716	160900	152076	1560	1560	1560	1560	0
319	20240716	160800	152076	1560	1560	1560	1560	0
320	20240716	160700	152076	1560	1560	1560	1560	0
321	20240716	160600	152076	1560	1560	1560	1560	0
322	20240716	160500	152076	1560	1560	1560	1560	0
323	20240716	160400	152076	1560	1560	1560	1560	0
324	20240716	160300	152076	1560	1560	1560	1560	0
325	20240716	160200	152076	1560	1560	1560	1560	0
326	20240716	160100	152076	1560	1560	1560	1560	0
327	20240716	160000	152076	1560	1560	1560	1560	0
328	20240716	155900	152076	1560	1560	1560	1560	0
329	20240716	155800	152076	1560	1560	1560	1560	0
330	20240716	155700	152076	1560	1560	1560	1560	0
331	20240716	155600	152076	1560	1560	1560	1560	0
332	20240716	155500	152076	1560	1560	1560	1560	1
333	20240716	155400	152076	1560	1560	1560	1560	0
334	20240716	155300	152076	1560	1560	1560	1560	0
335	20240716	155200	152076	1560	1560	1560	1560	0
336	20240716	155100	152076	1560	1560	1560	1560	0
337	20240716	155000	152076	1560	1560	1560	1560	0
338	20240716	154900	152076	1560	1560	1560	1560	0
339	20240716	154800	152076	1560	1560	1560	1560	0
340	20240716	154700	152076	1560	1560	1560	1560	0
341	20240716	154600	152076	1560	1560	1560	1560	0
342	20240716	154500	152076	1560	1560	1560	1560	0
343	20240716	154400	152076	1560	1560	1560	1560	0
344	20240716	154300	152076	1560	1560	1560	1560	0
345	20240716	154200	152076	1560	1560	1560	1560	0
346	20240716	154100	152076	1560	1560	1560	1560	0
347	20240716	154000	152076	1560	1560	1560	1560	0
348	20240716	153900	152076	1560	1560	1560	1560	0
349	20240716	153800	152076	1560	1560	1560	1560	0
350	20240716	153700	152076	1560	1560	1560	1560	0
351	20240716	153600	152076	1560	1560	1560	1560	0
352	20240716	153500	152076	1560	1560	1560	1560	0
353	20240716	153400	152076	1560	1560	1560	1560	0
354	20240716	153300	152076	1560	1560	1560	1560	0
355	20240716	153200	152076	1560	1560	1560	1560	0
356	20240716	153100	152076	1560	1560	1560	1560	0
357	20240716	153000	152076	1560	1560	1560	1560	1
358	20240716	152900	150516	1510	1510	1510	1510	0
359	20240716	152800	150516	1510	1510	1510	1510	0
360	20240716	152700	150516	1510	1510	1510	1510	0
361	20240716	152600	150516	1510	1510	1510	1510	0
362	20240716	152500	150516	1510	1510	1510	1510	0
363	20240716	152400	150516	1510	1510	1510	1510	0
364	20240716	152300	150516	1510	1510	1510	1510	0
365	20240716	152200	150516	1510	1510	1510	1510	0
366	20240716	152100	150516	1510	1510	1510	1510	0
367	20240716	152000	150516	1510	1510	1510	1510	0
368	20240716	151900	150516	1510	1510	1510	1510	0
369	20240716	151800	150516	1510	1510	1510	1510	0
370	20240716	151700	150516	1510	1510	1510	1510	0
371	20240716	151600	150516	1510	1510	1510	1510	0
372	20240716	151500	150516	1510	1510	1510	1510	0
373	20240716	151400	150516	1510	1510	1510	1510	0
374	20240716	151300	150516	1510	1510	1510	1510	0
375	20240716	151200	150516	1510	1510	1510	1510	0
376	20240716	151100	150516	1510	1510	1510	1510	0
377	20240716	151000	150516	1510	1510	1510	1510	30
378	20240716	150900	105216	1510	1510	1510	1510	50
379	20240716	150800	29716	1564	1564	1564	1564	0
380	20240716	150700	29716	1564	1564	1564	1564	0
381	20240716	150600	29716	1564	1564	1564	1564	0
382	20240716	150500	29716	1564	1564	1564	1564	0
383	20240716	150400	29716	1564	1564	1564	1564	0
384	20240716	150300	29716	1564	1564	1564	1564	0
385	20240716	150200	29716	1564	1564	1564	1564	0
386	20240716	150100	29716	1564	1564	1564	1564	0
387	20240716	150000	29716	1564	1564	1564	1564	0
388	20240716	145900	29716	1564	1564	1564	1564	0
389	20240716	145800	29716	1564	1564	1564	1564	0
390	20240716	145700	29716	1564	1564	1564	1564	0
391	20240716	145600	29716	1564	1564	1564	1564	0
392	20240716	145500	29716	1564	1564	1564	1564	0
393	20240716	145400	29716	1564	1564	1564	1564	0
394	20240716	145300	29716	1564	1564	1564	1564	0
395	20240716	145200	29716	1564	1564	1564	1564	0
396	20240716	145100	29716	1564	1564	1564	1564	0
397	20240716	145000	29716	1564	1564	1564	1564	0
398	20240716	144900	29716	1564	1564	1564	1564	0
399	20240716	144800	29716	1564	1564	1564	1564	0
400	20240716	144700	29716	1564	1564	1564	1564	0
401	20240716	144600	29716	1564	1564	1564	1564	0
402	20240716	144500	29716	1564	1564	1564	1564	0
403	20240716	144400	29716	1564	1564	1564	1564	0
404	20240716	144300	29716	1564	1564	1564	1564	0
405	20240716	144200	29716	1564	1564	1564	1564	0
406	20240716	144100	29716	1564	1564	1564	1564	0
407	20240716	144000	29716	1564	1564	1564	1564	0
408	20240716	143900	29716	1564	1564	1564	1564	0
409	20240716	143800	29716	1564	1564	1564	1564	0
410	20240716	143700	29716	1564	1564	1564	1564	0
411	20240716	143600	29716	1564	1564	1564	1564	0
412	20240716	143500	29716	1564	1564	1564	1564	0
413	20240716	143400	29716	1564	1564	1564	1564	0
414	20240716	143300	29716	1564	1564	1564	1564	0
415	20240716	143200	29716	1564	1564	1564	1564	0
416	20240716	143100	29716	1564	1564	1564	1564	0
417	20240716	143000	29716	1564	1564	1564	1564	0
418	20240716	142900	29716	1564	1564	1564	1564	0
419	20240716	142800	29716	1564	1564	1564	1564	0
420	20240716	142700	29716	1564	1564	1564	1564	0
421	20240716	142600	29716	1564	1564	1564	1564	0
422	20240716	142500	29716	1564	1564	1564	1564	0
423	20240716	142400	29716	1564	1564	1564	1564	0
424	20240716	142300	29716	1564	1564	1564	1564	0
425	20240716	142200	29716	1564	1564	1564	1564	0
426	20240716	142100	29716	1564	1564	1564	1564	0
427	20240716	142000	29716	1564	1564	1564	1564	0
428	20240716	141900	29716	1564	1564	1564	1564	0
429	20240716	141800	29716	1564	1564	1564	1564	0
430	20240716	141700	29716	1564	1564	1564	1564	0
431	20240716	141600	29716	1564	1564	1564	1564	0
432	20240716	141500	29716	1564	1564	1564	1564	0
433	20240716	141400	29716	1564	1564	1564	1564	0
434	20240716	141300	29716	1564	1564	1564	1564	0
435	20240716	141200	29716	1564	1564	1564	1564	0
436	20240716	141100	29716	1564	1564	1564	1564	0
437	20240716	141000	29716	1564	1564	1564	1564	0
438	20240716	140900	29716	1564	1564	1564	1564	0
439	20240716	140800	29716	1564	1564	1564	1564	0
440	20240716	140700	29716	1564	1564	1564	1564	0
441	20240716	140600	29716	1564	1564	1564	1564	0
442	20240716	140500	29716	1564	1564	1564	1564	0
443	20240716	140400	29716	1564	1564	1564	1564	0
444	20240716	140300	29716	1564	1564	1564	1564	0
445	20240716	140200	29716	1564	1564	1564	1564	0
446	20240716	140100	29716	1564	1564	1564	1564	0
447	20240716	140000	29716	1564	1564	1564	1564	0
448	20240716	135900	29716	1564	1564	1564	1564	0
449	20240716	135800	29716	1564	1564	1564	1564	0
450	20240716	135700	29716	1564	1564	1564	1564	0
451	20240716	135600	29716	1564	1564	1564	1564	0
452	20240716	135500	29716	1564	1564	1564	1564	0
453	20240716	135400	29716	1564	1564	1564	1564	0
454	20240716	135300	29716	1564	1564	1564	1564	0
455	20240716	135200	29716	1564	1564	1564	1564	0
456	20240716	135100	29716	1564	1564	1564	1564	0
457	20240716	135000	29716	1564	1564	1564	1564	0
458	20240716	134900	29716	1564	1564	1564	1564	0
459	20240716	134800	29716	1564	1564	1564	1564	0
460	20240716	134700	29716	1564	1564	1564	1564	0
461	20240716	134600	29716	1564	1564	1564	1564	0
462	20240716	134500	29716	1564	1564	1564	1564	0
463	20240716	134400	29716	1564	1564	1564	1564	0
464	20240716	134300	29716	1564	1564	1564	1564	0
465	20240716	134200	29716	1564	1564	1564	1564	0
466	20240716	134100	29716	1564	1564	1564	1564	0
467	20240716	134000	29716	1564	1564	1564	1564	0
468	20240716	133900	29716	1564	1564	1564	1564	0
469	20240716	133800	29716	1564	1564	1564	1564	0
470	20240716	133700	29716	1564	1564	1564	1564	0
471	20240716	133600	29716	1564	1564	1564	1564	0
472	20240716	133500	29716	1564	1564	1564	1564	0
473	20240716	133400	29716	1564	1564	1564	1564	0
474	20240716	133300	29716	1564	1564	1564	1564	0
475	20240716	133200	29716	1564	1564	1564	1564	0
476	20240716	133100	29716	1564	1564	1564	1564	0
477	20240716	133000	29716	1564	1564	1564	1564	0
478	20240716	132900	29716	1564	1564	1564	1564	0
479	20240716	132800	29716	1564	1564	1564	1564	0
480	20240716	132700	29716	1564	1564	1564	1564	0
481	20240716	132600	29716	1564	1564	1564	1564	0
482	20240716	132500	29716	1564	1564	1564	1564	0
483	20240716	132400	29716	1564	1564	1564	1564	0
484	20240716	132300	29716	1564	1564	1564	1564	0
485	20240716	132200	29716	1564	1564	1564	1564	0
486	20240716	132100	29716	1564	1564	1564	1564	0
487	20240716	132000	29716	1564	1564	1564	1564	0
488	20240716	131900	29716	1564	1564	1564	1564	0
489	20240716	131800	29716	1564	1564	1564	1564	0
490	20240716	131700	29716	1564	1564	1564	1564	0
491	20240716	131600	29716	1564	1564	1564	1564	0
492	20240716	131500	29716	1564	1564	1564	1564	0
493	20240716	131400	29716	1564	1564	1564	1564	0
494	20240716	131300	29716	1564	1564	1564	1564	0
495	20240716	131200	29716	1564	1564	1564	1564	0
496	20240716	131100	29716	1564	1564	1564	1564	0
497	20240716	131000	29716	1564	1564	1564	1564	0
498	20240716	130900	29716	1564	1564	1564	1564	0
499	20240716	130800	29716	1564	1564	1564	1564	0
500	20240716	130700	29716	1564	1564	1564	1564	0
501	20240716	130600	29716	1564	1564	1564	1564	0
502	20240716	130500	29716	1564	1564	1564	1564	0
503	20240716	130400	29716	1564	1564	1564	1564	0
504	20240716	130300	29716	1564	1564	1564	1564	0
505	20240716	130200	29716	1564	1564	1564	1564	0
506	20240716	130100	29716	1564	1564	1564	1564	0
507	20240716	130000	29716	1564	1564	1564	1564	0
508	20240716	125900	29716	1564	1564	1564	1564	0
509	20240716	125800	29716	1564	1564	1564	1564	0
510	20240716	125700	29716	1564	1564	1564	1564	0
511	20240716	125600	29716	1564	1564	1564	1564	0
512	20240716	125500	29716	1564	1564	1564	1564	0
513	20240716	125400	29716	1564	1564	1564	1564	0
514	20240716	125300	29716	1564	1564	1564	1564	0
515	20240716	125200	29716	1564	1564	1564	1564	0
516	20240716	125100	29716	1564	1564	1564	1564	0
517	20240716	125000	29716	1564	1564	1564	1564	0
518	20240716	124900	29716	1564	1564	1564	1564	0
519	20240716	124800	29716	1564	1564	1564	1564	0
520	20240716	124700	29716	1564	1564	1564	1564	0
521	20240716	124600	29716	1564	1564	1564	1564	0
522	20240716	124500	29716	1564	1564	1564	1564	0
523	20240716	124400	29716	1564	1564	1564	1564	0
524	20240716	124300	29716	1564	1564	1564	1564	0
525	20240716	124200	29716	1564	1564	1564	1564	0
526	20240716	124100	29716	1564	1564	1564	1564	0
527	20240716	124000	29716	1564	1564	1564	1564	0
528	20240716	123900	29716	1564	1564	1564	1564	0
529	20240716	123800	29716	1564	1564	1564	1564	0
530	20240716	123700	29716	1564	1564	1564	1564	0
531	20240716	123600	29716	1564	1564	1564	1564	0
532	20240716	123500	29716	1564	1564	1564	1564	0
533	20240716	123400	29716	1564	1564	1564	1564	0
534	20240716	123300	29716	1564	1564	1564	1564	0
535	20240716	123200	29716	1564	1564	1564	1564	0
536	20240716	123100	29716	1564	1564	1564	1564	0
537	20240716	123000	29716	1564	1564	1564	1564	0
538	20240716	122900	29716	1564	1564	1564	1564	0
539	20240716	122800	29716	1564	1564	1564	1564	0
540	20240716	122700	29716	1564	1564	1564	1564	0
541	20240716	122600	29716	1564	1564	1564	1564	0
542	20240716	122500	29716	1564	1564	1564	1564	0
543	20240716	122400	29716	1564	1564	1564	1564	0
544	20240716	122300	29716	1564	1564	1564	1564	0
545	20240716	122200	29716	1564	1564	1564	1564	0
546	20240716	122100	29716	1564	1564	1564	1564	0
547	20240716	122000	29716	1564	1564	1564	1564	0
548	20240716	121900	29716	1564	1564	1564	1564	0
549	20240716	121800	29716	1564	1564	1564	1564	0
550	20240716	121700	29716	1564	1564	1564	1564	0
551	20240716	121600	29716	1564	1564	1564	1564	0
552	20240716	121500	29716	1564	1564	1564	1564	0
553	20240716	121400	29716	1564	1564	1564	1564	0
554	20240716	121300	29716	1564	1564	1564	1564	0
555	20240716	121200	29716	1564	1564	1564	1564	0
556	20240716	121100	29716	1564	1564	1564	1564	0
557	20240716	121000	29716	1564	1564	1564	1564	0
558	20240716	120900	29716	1564	1564	1564	1564	0
559	20240716	120800	29716	1564	1564	1564	1564	0
560	20240716	120700	29716	1564	1564	1564	1564	0
561	20240716	120600	29716	1564	1564	1564	1564	0
562	20240716	120500	29716	1564	1564	1564	1564	0
563	20240716	120400	29716	1564	1564	1564	1564	0
564	20240716	120300	29716	1564	1564	1564	1564	0
565	20240716	120200	29716	1564	1564	1564	1564	0
566	20240716	120100	29716	1564	1564	1564	1564	0
567	20240716	120000	29716	1564	1564	1564	1564	0
568	20240716	115900	29716	1564	1564	1564	1564	0
569	20240716	115800	29716	1564	1564	1564	1564	0
570	20240716	115700	29716	1564	1564	1564	1564	0
571	20240716	115600	29716	1564	1564	1564	1564	0
572	20240716	115500	29716	1564	1564	1564	1564	0
573	20240716	115400	29716	1564	1564	1564	1564	0
574	20240716	115300	29716	1564	1564	1564	1564	0
575	20240716	115200	29716	1564	1564	1564	1564	0
576	20240716	115100	29716	1564	1564	1564	1564	0
577	20240716	115000	29716	1564	1564	1564	1564	0
578	20240716	114900	29716	1564	1564	1564	1564	0
579	20240716	114800	29716	1564	1564	1564	1564	0
580	20240716	114700	29716	1564	1564	1564	1564	0
581	20240716	114600	29716	1564	1564	1564	1564	0
582	20240716	114500	29716	1564	1564	1564	1564	0
583	20240716	114400	29716	1564	1564	1564	1564	0
584	20240716	114300	29716	1564	1564	1564	1564	0
585	20240716	114200	29716	1564	1564	1564	1564	0
586	20240716	114100	29716	1564	1564	1564	1564	0
587	20240716	114000	29716	1564	1564	1564	1564	0
588	20240716	113900	29716	1564	1564	1564	1564	0
589	20240716	113800	29716	1564	1564	1564	1564	0
590	20240716	113700	29716	1564	1564	1564	1564	0
591	20240716	113600	29716	1564	1564	1564	1564	0
592	20240716	113500	29716	1564	1564	1564	1564	0
593	20240716	113400	29716	1564	1564	1564	1564	0
594	20240716	113300	29716	1564	1564	1564	1564	0
595	20240716	113200	29716	1564	1564	1564	1564	0
596	20240716	113100	29716	1564	1564	1564	1564	0
597	20240716	113000	29716	1564	1564	1564	1564	0
598	20240716	112900	29716	1564	1564	1564	1564	0
599	20240716	112800	29716	1564	1564	1564	1564	0
600	20240716	112700	29716	1564	1564	1564	1564	0
601	20240716	112600	29716	1564	1564	1564	1564	0
602	20240716	112500	29716	1564	1564	1564	1564	0
603	20240716	112400	29716	1564	1564	1564	1564	0
604	20240716	112300	29716	1564	1564	1564	1564	0
605	20240716	112200	29716	1564	1564	1564	1564	0
606	20240716	112100	29716	1564	1564	1564	1564	0
607	20240716	112000	29716	1564	1564	1564	1564	0
608	20240716	111900	29716	1564	1564	1564	1564	0
609	20240716	111800	29716	1564	1564	1564	1564	0
610	20240716	111700	29716	1564	1564	1564	1564	0
611	20240716	111600	29716	1564	1564	1564	1564	0
612	20240716	111500	29716	1564	1564	1564	1564	0
613	20240716	111400	29716	1564	1564	1564	1564	0
614	20240716	111300	29716	1564	1564	1564	1564	0
615	20240716	111200	29716	1564	1564	1564	1564	0
616	20240716	111100	29716	1564	1564	1564	1564	0
617	20240716	111000	29716	1564	1564	1564	1564	0
618	20240716	110900	29716	1564	1564	1564	1564	0
619	20240716	110800	29716	1564	1564	1564	1564	0
620	20240716	110700	29716	1564	1564	1564	1564	0
621	20240716	110600	29716	1564	1564	1564	1564	0
622	20240716	110500	29716	1564	1564	1564	1564	0
623	20240716	110400	29716	1564	1564	1564	1564	0
624	20240716	110300	29716	1564	1564	1564	1564	0
625	20240716	110200	29716	1564	1564	1564	1564	0
626	20240716	110100	29716	1564	1564	1564	1564	0
627	20240716	110000	29716	1564	1564	1564	1564	0
628	20240716	105900	29716	1564	1564	1564	1564	0
629	20240716	105800	29716	1564	1564	1564	1564	0
630	20240716	105700	29716	1564	1564	1564	1564	0
631	20240716	105600	29716	1564	1564	1564	1564	0
632	20240716	105500	29716	1564	1564	1564	1564	0
633	20240716	105400	29716	1564	1564	1564	1564	0
634	20240716	105300	29716	1564	1564	1564	1564	0
635	20240716	105200	29716	1564	1564	1564	1564	0
636	20240716	105100	29716	1564	1564	1564	1564	0
637	20240716	105000	29716	1564	1564	1564	1564	0
638	20240716	104900	29716	1564	1564	1564	1564	0
639	20240716	104800	29716	1564	1564	1564	1564	0
640	20240716	104700	29716	1564	1564	1564	1564	0
641	20240716	104600	29716	1564	1564	1564	1564	0
642	20240716	104500	29716	1564	1564	1564	1564	0
643	20240716	104400	29716	1564	1564	1564	1564	0
644	20240716	104300	29716	1564	1564	1564	1564	0
645	20240716	104200	29716	1564	1564	1564	1564	0
646	20240716	104100	29716	1564	1564	1564	1564	0
647	20240716	104000	29716	1564	1564	1564	1564	0
648	20240716	103900	29716	1564	1564	1564	1564	0
649	20240716	103800	29716	1564	1564	1564	1564	0
650	20240716	103700	29716	1564	1564	1564	1564	0
651	20240716	103600	29716	1564	1564	1564	1564	0
652	20240716	103500	29716	1564	1564	1564	1564	0
653	20240716	103400	29716	1564	1564	1564	1564	0
654	20240716	103300	29716	1564	1564	1564	1564	0
655	20240716	103200	29716	1564	1564	1564	1564	0
656	20240716	103100	29716	1564	1564	1564	1564	0
657	20240716	103000	29716	1564	1564	1564	1564	0
658	20240716	102900	29716	1564	1564	1564	1564	0
659	20240716	102800	29716	1564	1564	1564	1564	0
660	20240716	102700	29716	1564	1564	1564	1564	0
661	20240716	102600	29716	1564	1564	1564	1564	0
662	20240716	102500	29716	1564	1564	1564	1564	0
663	20240716	102400	29716	1564	1564	1564	1564	0
664	20240716	102300	29716	1564	1564	1564	1564	0
665	20240716	102200	29716	1564	1564	1564	1564	0
666	20240716	102100	29716	1564	1564	1564	1564	0
667	20240716	102000	29716	1564	1564	1564	1564	0
668	20240716	101900	29716	1564	1564	1564	1564	0
669	20240716	101800	29716	1564	1564	1564	1564	0
670	20240716	101700	29716	1564	1564	1564	1564	0
671	20240716	101600	29716	1564	1564	1564	1564	0
672	20240716	101500	29716	1564	1564	1564	1564	0
673	20240716	101400	29716	1564	1564	1564	1564	0
674	20240716	101300	29716	1564	1564	1564	1564	0
675	20240716	101200	29716	1564	1564	1564	1564	0
676	20240716	101100	29716	1564	1564	1564	1564	0
677	20240716	101000	29716	1564	1564	1564	1564	0
678	20240716	100900	29716	1564	1564	1564	1564	0
679	20240716	100800	29716	1564	1564	1564	1564	0
680	20240716	100700	29716	1564	1564	1564	1564	0
681	20240716	100600	29716	1564	1564	1564	1564	0
682	20240716	100500	29716	1564	1564	1564	1564	0
683	20240716	100400	29716	1564	1564	1564	1564	0
684	20240716	100300	29716	1564	1564	1564	1564	0
685	20240716	100200	29716	1564	1564	1564	1564	0
686	20240716	100100	29716	1564	1564	1564	1564	0
687	20240716	100000	29716	1564	1564	1564	1564	0
688	20240716	095900	29716	1564	1564	1564	1564	0
689	20240716	095800	29716	1564	1564	1564	1564	0
690	20240716	095700	29716	1564	1564	1564	1564	0
691	20240716	095600	29716	1564	1564	1564	1564	0
692	20240716	095500	29716	1564	1564	1564	1564	0
693	20240716	095400	29716	1564	1564	1564	1564	0
694	20240716	095300	29716	1564	1564	1564	1564	0
695	20240716	095200	29716	1564	1564	1564	1564	0
696	20240716	095100	29716	1564	1564	1564	1564	0
697	20240716	095000	29716	1564	1564	1564	1564	0
698	20240716	094900	29716	1564	1564	1564	1564	0
699	20240716	094800	29716	1564	1564	1564	1564	0
700	20240716	094700	29716	1564	1564	1564	1564	0
701	20240716	094600	29716	1564	1564	1564	1564	0
702	20240716	094500	29716	1564	1564	1564	1564	0
703	20240716	094400	29716	1564	1564	1564	1564	0
704	20240716	094300	29716	1564	1564	1564	1564	0
705	20240716	094200	29716	1564	1564	1564	1564	0
706	20240716	094100	29716	1564	1564	1564	1564	0
707	20240716	094000	29716	1564	1564	1564	1564	0
708	20240716	093900	29716	1564	1564	1564	1564	0
709	20240716	093800	29716	1564	1564	1564	1564	0
710	20240716	093700	29716	1564	1564	1564	1564	0
711	20240716	093600	29716	1564	1564	1564	1564	0
712	20240716	093500	29716	1564	1564	1564	1564	0
713	20240716	093400	29716	1564	1564	1564	1564	0
714	20240716	093300	29716	1564	1564	1564	1564	0
715	20240716	093200	29716	1564	1564	1564	1564	0
716	20240716	093100	29716	1564	1564	1564	1564	0
717	20240716	093000	29716	1564	1564	1564	1564	0
718	20240716	092900	29716	1564	1564	1564	1564	0
719	20240716	092800	29716	1564	1564	1564	1564	0
720	20240716	092700	29716	1564	1564	1564	1564	0
721	20240716	092600	29716	1564	1564	1564	1564	0
722	20240716	092500	29716	1564	1564	1564	1564	0
723	20240716	092400	29716	1564	1564	1564	1564	0
724	20240716	092300	29716	1564	1564	1564	1564	0
725	20240716	092200	29716	1564	1564	1564	1564	0
726	20240716	092100	29716	1564	1564	1564	1564	0
727	20240716	092000	29716	1564	1564	1564	1564	0
728	20240716	091900	29716	1564	1564	1564	1564	0
729	20240716	091800	29716	1564	1564	1564	1564	0
730	20240716	091700	29716	1564	1564	1564	1564	19
731	20240716	091600	0	1564	1564	1564	1564	0
732	20240716	091500	0	1564	1564	1564	1564	0
733	20240716	091400	0	1564	1564	1564	1564	0
734	20240716	091300	0	1564	1564	1564	1564	0
735	20240716	091200	0	1564	1564	1564	1564	0
736	20240716	091100	0	1564	1564	1564	1564	0
737	20240716	091000	0	1564	1564	1564	1564	0
738	20240716	090900	0	1564	1564	1564	1564	0
739	20240716	090800	0	1564	1564	1564	1564	0
740	20240716	090700	0	1564	1564	1564	1564	0
741	20240716	090600	0	1564	1564	1564	1564	0
742	20240716	090500	0	1564	1564	1564	1564	0
743	20240716	090400	0	1564	1564	1564	1564	0
744	20240716	090300	0	1564	1564	1564	1564	0
745	20240716	090200	0	1564	1564	1564	1564	0
746	20240716	090100	0	1564	1564	1564	1564	0
747	20240716	090000	0	1564	1564	1564	1564	0