KissMeData/289170/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211400	287695	2935	2935	2935	2935	97
3	20240705	211300	287695	2935	2935	2935	2935	0
4	20240705	211200	287695	2935	2935	2935	2935	0
5	20240705	211100	287695	2935	2935	2935	2935	0
6	20240705	211000	287695	2935	2935	2935	2935	0
7	20240705	210900	287695	2935	2935	2935	2935	0
8	20240705	210800	287695	2935	2935	2935	2935	0
9	20240705	210700	287695	2935	2935	2935	2935	0
10	20240705	210600	287695	2935	2935	2935	2935	0
11	20240705	210500	287695	2935	2935	2935	2935	0
12	20240705	210400	287695	2935	2935	2935	2935	0
13	20240705	210300	287695	2935	2935	2935	2935	0
14	20240705	210200	287695	2935	2935	2935	2935	0
15	20240705	210100	287695	2935	2935	2935	2935	0
16	20240705	210000	287695	2935	2935	2935	2935	0
17	20240705	205900	287695	2935	2935	2935	2935	0
18	20240705	205800	287695	2935	2935	2935	2935	0
19	20240705	205700	287695	2935	2935	2935	2935	0
20	20240705	205600	287695	2935	2935	2935	2935	0
21	20240705	205500	287695	2935	2935	2935	2935	0
22	20240705	205400	287695	2935	2935	2935	2935	0
23	20240705	205300	287695	2935	2935	2935	2935	0
24	20240705	205200	287695	2935	2935	2935	2935	0
25	20240705	205100	287695	2935	2935	2935	2935	0
26	20240705	205000	287695	2935	2935	2935	2935	0
27	20240705	204900	287695	2935	2935	2935	2935	0
28	20240705	204800	287695	2935	2935	2935	2935	0
29	20240705	204700	287695	2935	2935	2935	2935	0
30	20240705	204600	287695	2935	2935	2935	2935	0
31	20240705	204500	287695	2935	2935	2935	2935	0
32	20240705	204400	287695	2935	2935	2935	2935	97
33	20240705	204300	287695	2935	2935	2935	2935	0
34	20240705	204200	287695	2935	2935	2935	2935	0
35	20240705	204100	287695	2935	2935	2935	2935	0
36	20240705	204000	287695	2935	2935	2935	2935	0
37	20240705	203900	287695	2935	2935	2935	2935	0
38	20240705	203800	287695	2935	2935	2935	2935	0
39	20240705	203700	287695	2935	2935	2935	2935	0
40	20240705	203600	287695	2935	2935	2935	2935	0
41	20240705	203500	287695	2935	2935	2935	2935	0
42	20240705	203400	287695	2935	2935	2935	2935	0
43	20240705	203300	287695	2935	2935	2935	2935	0
44	20240705	203200	287695	2935	2935	2935	2935	0
45	20240705	203100	287695	2935	2935	2935	2935	0
46	20240705	203000	287695	2935	2935	2935	2935	0
47	20240705	202900	287695	2935	2935	2935	2935	0
48	20240705	202800	287695	2935	2935	2935	2935	0
49	20240705	202700	287695	2935	2935	2935	2935	0
50	20240705	202600	287695	2935	2935	2935	2935	0
51	20240705	202500	287695	2935	2935	2935	2935	0
52	20240705	202400	287695	2935	2935	2935	2935	0
53	20240705	202300	287695	2935	2935	2935	2935	0
54	20240705	202200	287695	2935	2935	2935	2935	0
55	20240705	202100	287695	2935	2935	2935	2935	0
56	20240705	202000	287695	2935	2935	2935	2935	0
57	20240705	201900	287695	2935	2935	2935	2935	0
58	20240705	201800	287695	2935	2935	2935	2935	0
59	20240705	201700	287695	2935	2935	2935	2935	0
60	20240705	201600	287695	2935	2935	2935	2935	0
61	20240705	201500	287695	2935	2935	2935	2935	0
62	20240705	201400	287695	2935	2935	2935	2935	97
63	20240705	201300	287695	2935	2935	2935	2935	0
64	20240705	201200	287695	2935	2935	2935	2935	0
65	20240705	201100	287695	2935	2935	2935	2935	0
66	20240705	201000	287695	2935	2935	2935	2935	0
67	20240705	200900	287695	2935	2935	2935	2935	0
68	20240705	200800	287695	2935	2935	2935	2935	0
69	20240705	200700	287695	2935	2935	2935	2935	0
70	20240705	200600	287695	2935	2935	2935	2935	0
71	20240705	200500	287695	2935	2935	2935	2935	0
72	20240705	200400	287695	2935	2935	2935	2935	0
73	20240705	200300	287695	2935	2935	2935	2935	0
74	20240705	200200	287695	2935	2935	2935	2935	0
75	20240705	200100	287695	2935	2935	2935	2935	0
76	20240705	200000	287695	2935	2935	2935	2935	0
77	20240705	195900	287695	2935	2935	2935	2935	0
78	20240705	195800	287695	2935	2935	2935	2935	0
79	20240705	195700	287695	2935	2935	2935	2935	0
80	20240705	195600	287695	2935	2935	2935	2935	0
81	20240705	195500	287695	2935	2935	2935	2935	0
82	20240705	195400	287695	2935	2935	2935	2935	0
83	20240705	195300	287695	2935	2935	2935	2935	0
84	20240705	195200	287695	2935	2935	2935	2935	0
85	20240705	195100	287695	2935	2935	2935	2935	0
86	20240705	195000	287695	2935	2935	2935	2935	0
87	20240705	194900	287695	2935	2935	2935	2935	0
88	20240705	194800	287695	2935	2935	2935	2935	0
89	20240705	194700	287695	2935	2935	2935	2935	0
90	20240705	194600	287695	2935	2935	2935	2935	0
91	20240705	194500	287695	2935	2935	2935	2935	0
92	20240705	194400	287695	2935	2935	2935	2935	97
93	20240705	194300	287695	2935	2935	2935	2935	0
94	20240705	194200	287695	2935	2935	2935	2935	0
95	20240705	194100	287695	2935	2935	2935	2935	0
96	20240705	194000	287695	2935	2935	2935	2935	0
97	20240705	193900	287695	2935	2935	2935	2935	0
98	20240705	193800	287695	2935	2935	2935	2935	0
99	20240705	193700	287695	2935	2935	2935	2935	0
100	20240705	193600	287695	2935	2935	2935	2935	0
101	20240705	193500	287695	2935	2935	2935	2935	0
102	20240705	193400	287695	2935	2935	2935	2935	0
103	20240705	193300	287695	2935	2935	2935	2935	0
104	20240705	193200	287695	2935	2935	2935	2935	0
105	20240705	193100	287695	2935	2935	2935	2935	0
106	20240705	193000	287695	2935	2935	2935	2935	0
107	20240705	192900	287695	2935	2935	2935	2935	0
108	20240705	192800	287695	2935	2935	2935	2935	0
109	20240705	192700	287695	2935	2935	2935	2935	0
110	20240705	192600	287695	2935	2935	2935	2935	0
111	20240705	192500	287695	2935	2935	2935	2935	0
112	20240705	192400	287695	2935	2935	2935	2935	0
113	20240705	192300	287695	2935	2935	2935	2935	0
114	20240705	192200	287695	2935	2935	2935	2935	0
115	20240705	192100	287695	2935	2935	2935	2935	0
116	20240705	192000	287695	2935	2935	2935	2935	0
117	20240705	191900	287695	2935	2935	2935	2935	0
118	20240705	191800	287695	2935	2935	2935	2935	0
119	20240705	191700	287695	2935	2935	2935	2935	0
120	20240705	191600	287695	2935	2935	2935	2935	0
121	20240705	191500	287695	2935	2935	2935	2935	0
122	20240705	191400	287695	2935	2935	2935	2935	97
123	20240705	191300	287695	2935	2935	2935	2935	0
124	20240705	191200	287695	2935	2935	2935	2935	0
125	20240705	191100	287695	2935	2935	2935	2935	0
126	20240705	191000	287695	2935	2935	2935	2935	0
127	20240705	190900	287695	2935	2935	2935	2935	0
128	20240705	190800	287695	2935	2935	2935	2935	0
129	20240705	190700	287695	2935	2935	2935	2935	0
130	20240705	190600	287695	2935	2935	2935	2935	0
131	20240705	190500	287695	2935	2935	2935	2935	0
132	20240705	190400	287695	2935	2935	2935	2935	0
133	20240705	190300	287695	2935	2935	2935	2935	0
134	20240705	190200	287695	2935	2935	2935	2935	0
135	20240705	190100	287695	2935	2935	2935	2935	0
136	20240705	190000	287695	2935	2935	2935	2935	0
137	20240705	185900	287695	2935	2935	2935	2935	0
138	20240705	185800	287695	2935	2935	2935	2935	0
139	20240705	185700	287695	2935	2935	2935	2935	0
140	20240705	185600	287695	2935	2935	2935	2935	0
141	20240705	185500	287695	2935	2935	2935	2935	0
142	20240705	185400	287695	2935	2935	2935	2935	0
143	20240705	185300	287695	2935	2935	2935	2935	0
144	20240705	185200	287695	2935	2935	2935	2935	0
145	20240705	185100	287695	2935	2935	2935	2935	0
146	20240705	185000	287695	2935	2935	2935	2935	0
147	20240705	184900	287695	2935	2935	2935	2935	0
148	20240705	184800	287695	2935	2935	2935	2935	0
149	20240705	184700	287695	2935	2935	2935	2935	0
150	20240705	184600	287695	2935	2935	2935	2935	0
151	20240705	184500	287695	2935	2935	2935	2935	0
152	20240705	184400	287695	2935	2935	2935	2935	97
153	20240705	184300	287695	2935	2935	2935	2935	0
154	20240705	184200	287695	2935	2935	2935	2935	0
155	20240705	184100	287695	2935	2935	2935	2935	0
156	20240705	184000	287695	2935	2935	2935	2935	0
157	20240705	183900	287695	2935	2935	2935	2935	0
158	20240705	183800	287695	2935	2935	2935	2935	0
159	20240705	183700	287695	2935	2935	2935	2935	0
160	20240705	183600	287695	2935	2935	2935	2935	0
161	20240705	183500	287695	2935	2935	2935	2935	0
162	20240705	183400	287695	2935	2935	2935	2935	0
163	20240705	183300	287695	2935	2935	2935	2935	0
164	20240705	183200	287695	2935	2935	2935	2935	0
165	20240705	183100	287695	2935	2935	2935	2935	0
166	20240705	183000	287695	2935	2935	2935	2935	0
167	20240705	182900	287695	2935	2935	2935	2935	0
168	20240705	182800	287695	2935	2935	2935	2935	0
169	20240705	182700	287695	2935	2935	2935	2935	0
170	20240705	182600	287695	2935	2935	2935	2935	0
171	20240705	182500	287695	2935	2935	2935	2935	0
172	20240705	182400	287695	2935	2935	2935	2935	0
173	20240705	182300	287695	2935	2935	2935	2935	0
174	20240705	182200	287695	2935	2935	2935	2935	0
175	20240705	182100	287695	2935	2935	2935	2935	0
176	20240705	182000	287695	2935	2935	2935	2935	0
177	20240705	181900	287695	2935	2935	2935	2935	0
178	20240705	181800	287695	2935	2935	2935	2935	0
179	20240705	181700	287695	2935	2935	2935	2935	0
180	20240705	181600	287695	2935	2935	2935	2935	0
181	20240705	181500	287695	2935	2935	2935	2935	0
182	20240705	181400	287695	2935	2935	2935	2935	97
183	20240705	181300	287695	2935	2935	2935	2935	0
184	20240705	181200	287695	2935	2935	2935	2935	0
185	20240705	181100	287695	2935	2935	2935	2935	0
186	20240705	181000	287695	2935	2935	2935	2935	0
187	20240705	180900	287695	2935	2935	2935	2935	0
188	20240705	180800	287695	2935	2935	2935	2935	0
189	20240705	180700	287695	2935	2935	2935	2935	0
190	20240705	180600	287695	2935	2935	2935	2935	0
191	20240705	180500	287695	2935	2935	2935	2935	0
192	20240705	180400	287695	2935	2935	2935	2935	0
193	20240705	180300	287695	2935	2935	2935	2935	0
194	20240705	180200	287695	2935	2935	2935	2935	0
195	20240705	180100	287695	2935	2935	2935	2935	0
196	20240705	180000	287695	2935	2935	2935	2935	0
197	20240705	175900	287695	2935	2935	2935	2935	0
198	20240705	175800	287695	2935	2935	2935	2935	0
199	20240705	175700	287695	2935	2935	2935	2935	0
200	20240705	175600	287695	2935	2935	2935	2935	0
201	20240705	175500	287695	2935	2935	2935	2935	0
202	20240705	175400	287695	2935	2935	2935	2935	0
203	20240705	175300	287695	2935	2935	2935	2935	0
204	20240705	175200	287695	2935	2935	2935	2935	0
205	20240705	175100	287695	2935	2935	2935	2935	0
206	20240705	175000	287695	2935	2935	2935	2935	0
207	20240705	174900	287695	2935	2935	2935	2935	0
208	20240705	174800	287695	2935	2935	2935	2935	0
209	20240705	174700	287695	2935	2935	2935	2935	0
210	20240705	174600	287695	2935	2935	2935	2935	0
211	20240705	174500	287695	2935	2935	2935	2935	0
212	20240705	174400	287695	2935	2935	2935	2935	97
213	20240705	174300	287695	2935	2935	2935	2935	0
214	20240705	174200	287695	2935	2935	2935	2935	0
215	20240705	174100	287695	2935	2935	2935	2935	0
216	20240705	174000	287695	2935	2935	2935	2935	0
217	20240705	173900	287695	2935	2935	2935	2935	0
218	20240705	173800	287695	2935	2935	2935	2935	0
219	20240705	173700	287695	2935	2935	2935	2935	0
220	20240705	173600	287695	2935	2935	2935	2935	0
221	20240705	173500	287695	2935	2935	2935	2935	0
222	20240705	173400	287695	2935	2935	2935	2935	0
223	20240705	173300	287695	2935	2935	2935	2935	0
224	20240705	173200	287695	2935	2935	2935	2935	0
225	20240705	173100	287695	2935	2935	2935	2935	0
226	20240705	173000	287695	2935	2935	2935	2935	0
227	20240705	172900	287695	2935	2935	2935	2935	0
228	20240705	172800	287695	2935	2935	2935	2935	0
229	20240705	172700	287695	2935	2935	2935	2935	0
230	20240705	172600	287695	2935	2935	2935	2935	0
231	20240705	172500	287695	2935	2935	2935	2935	0
232	20240705	172400	287695	2935	2935	2935	2935	0
233	20240705	172300	287695	2935	2935	2935	2935	0
234	20240705	172200	287695	2935	2935	2935	2935	0
235	20240705	172100	287695	2935	2935	2935	2935	0
236	20240705	172000	287695	2935	2935	2935	2935	0
237	20240705	171900	287695	2935	2935	2935	2935	0
238	20240705	171800	287695	2935	2935	2935	2935	0
239	20240705	171700	287695	2935	2935	2935	2935	0
240	20240705	171600	287695	2935	2935	2935	2935	0
241	20240705	171500	287695	2935	2935	2935	2935	0
242	20240705	171400	287695	2935	2935	2935	2935	97
243	20240705	171300	287695	2935	2935	2935	2935	0
244	20240705	171200	287695	2935	2935	2935	2935	0
245	20240705	171100	287695	2935	2935	2935	2935	0
246	20240705	171000	287695	2935	2935	2935	2935	0
247	20240705	170900	287695	2935	2935	2935	2935	0
248	20240705	170800	287695	2935	2935	2935	2935	0
249	20240705	170700	287695	2935	2935	2935	2935	0
250	20240705	170600	287695	2935	2935	2935	2935	0
251	20240705	170500	287695	2935	2935	2935	2935	0
252	20240705	170400	287695	2935	2935	2935	2935	0
253	20240705	170300	287695	2935	2935	2935	2935	0
254	20240705	170200	287695	2935	2935	2935	2935	0
255	20240705	170100	287695	2935	2935	2935	2935	0
256	20240705	170000	287695	2935	2935	2935	2935	0
257	20240705	165900	287695	2935	2935	2935	2935	0
258	20240705	165800	287695	2935	2935	2935	2935	0
259	20240705	165700	287695	2935	2935	2935	2935	0
260	20240705	165600	287695	2935	2935	2935	2935	0
261	20240705	165500	287695	2935	2935	2935	2935	0
262	20240705	165400	287695	2935	2935	2935	2935	0
263	20240705	165300	287695	2935	2935	2935	2935	0
264	20240705	165200	287695	2935	2935	2935	2935	0
265	20240705	165100	287695	2935	2935	2935	2935	0
266	20240705	165000	287695	2935	2935	2935	2935	0
267	20240705	164900	287695	2935	2935	2935	2935	0
268	20240705	164800	287695	2935	2935	2935	2935	0
269	20240705	164700	287695	2935	2935	2935	2935	0
270	20240705	164600	287695	2935	2935	2935	2935	0
271	20240705	164500	287695	2935	2935	2935	2935	0
272	20240705	164400	287695	2935	2935	2935	2935	97
273	20240705	164300	287695	2935	2935	2935	2935	0
274	20240705	164200	287695	2935	2935	2935	2935	0
275	20240705	164100	287695	2935	2935	2935	2935	0
276	20240705	164000	287695	2935	2935	2935	2935	0
277	20240705	163900	287695	2935	2935	2935	2935	0
278	20240705	163800	287695	2935	2935	2935	2935	0
279	20240705	163700	287695	2935	2935	2935	2935	0
280	20240705	163600	287695	2935	2935	2935	2935	0
281	20240705	163500	287695	2935	2935	2935	2935	0
282	20240705	163400	287695	2935	2935	2935	2935	0
283	20240705	163300	287695	2935	2935	2935	2935	0
284	20240705	163200	287695	2935	2935	2935	2935	0
285	20240705	163100	287695	2935	2935	2935	2935	0
286	20240705	163000	287695	2935	2935	2935	2935	0
287	20240705	162900	287695	2935	2935	2935	2935	0
288	20240705	162800	287695	2935	2935	2935	2935	0
289	20240705	162700	287695	2935	2935	2935	2935	0
290	20240705	162600	287695	2935	2935	2935	2935	0
291	20240705	162500	287695	2935	2935	2935	2935	0
292	20240705	162400	287695	2935	2935	2935	2935	0
293	20240705	162300	287695	2935	2935	2935	2935	0
294	20240705	162200	287695	2935	2935	2935	2935	0
295	20240705	162100	287695	2935	2935	2935	2935	0
296	20240705	162000	287695	2935	2935	2935	2935	0
297	20240705	161900	287695	2935	2935	2935	2935	0
298	20240705	161800	287695	2935	2935	2935	2935	0
299	20240705	161700	287695	2935	2935	2935	2935	0
300	20240705	161600	287695	2935	2935	2935	2935	0
301	20240705	161500	287695	2935	2935	2935	2935	0
302	20240705	161400	287695	2935	2935	2935	2935	97
303	20240705	161300	287695	2935	2935	2935	2935	0
304	20240705	161200	287695	2935	2935	2935	2935	0
305	20240705	161100	287695	2935	2935	2935	2935	0
306	20240705	161000	287695	2935	2935	2935	2935	0
307	20240705	160900	287695	2935	2935	2935	2935	0
308	20240705	160800	287695	2935	2935	2935	2935	0
309	20240705	160700	287695	2935	2935	2935	2935	0
310	20240705	160600	287695	2935	2935	2935	2935	0
311	20240705	160500	287695	2935	2935	2935	2935	0
312	20240705	160400	287695	2935	2935	2935	2935	0
313	20240705	160300	287695	2935	2935	2935	2935	0
314	20240705	160200	287695	2935	2935	2935	2935	0
315	20240705	160100	287695	2935	2935	2935	2935	0
316	20240705	160000	287695	2935	2935	2935	2935	0
317	20240705	155900	287695	2935	2935	2935	2935	0
318	20240705	155800	287695	2935	2935	2935	2935	0
319	20240705	155700	287695	2935	2935	2935	2935	0
320	20240705	155600	287695	2935	2935	2935	2935	0
321	20240705	155500	287695	2935	2935	2935	2935	0
322	20240705	155400	287695	2935	2935	2935	2935	0
323	20240705	155300	287695	2935	2935	2935	2935	0
324	20240705	155200	287695	2935	2935	2935	2935	0
325	20240705	155100	287695	2935	2935	2935	2935	0
326	20240705	155000	287695	2935	2935	2935	2935	0
327	20240705	154900	287695	2935	2935	2935	2935	0
328	20240705	154800	287695	2935	2935	2935	2935	0
329	20240705	154700	287695	2935	2935	2935	2935	0
330	20240705	154600	287695	2935	2935	2935	2935	0
331	20240705	154500	287695	2935	2935	2935	2935	0
332	20240705	154400	287695	2935	2935	2935	2935	97
333	20240705	154300	287695	2935	2935	2935	2935	0
334	20240705	154200	287695	2935	2935	2935	2935	0
335	20240705	154100	287695	2935	2935	2935	2935	0
336	20240705	154000	287695	2935	2935	2935	2935	0
337	20240705	153900	287695	2935	2935	2935	2935	0
338	20240705	153800	287695	2935	2935	2935	2935	0
339	20240705	153700	287695	2935	2935	2935	2935	0
340	20240705	153600	287695	2935	2935	2935	2935	0
341	20240705	153500	287695	2935	2935	2935	2935	0
342	20240705	153400	287695	2935	2935	2935	2935	0
343	20240705	153300	287695	2935	2935	2935	2935	0
344	20240705	153200	287695	2935	2935	2935	2935	0
345	20240705	153100	287695	2935	2935	2935	2935	0
346	20240705	153000	287695	2935	2935	2935	2935	0
347	20240705	152900	287695	2935	2935	2935	2935	0
348	20240705	152800	287695	2935	2935	2935	2935	0
349	20240705	152700	287695	2935	2935	2935	2935	0
350	20240705	152600	287695	2935	2935	2935	2935	0
351	20240705	152500	287695	2935	2935	2935	2935	0
352	20240705	152400	287695	2935	2935	2935	2935	0
353	20240705	152300	287695	2935	2935	2935	2935	0
354	20240705	152200	287695	2935	2935	2935	2935	0
355	20240705	152100	287695	2935	2935	2935	2935	0
356	20240705	152000	287695	2935	2935	2935	2935	0
357	20240705	151900	287695	2935	2935	2935	2935	0
358	20240705	151800	287695	2935	2935	2935	2935	0
359	20240705	151700	287695	2935	2935	2935	2935	0
360	20240705	151600	287695	2935	2935	2935	2935	0
361	20240705	151500	287695	2935	2935	2935	2935	0
362	20240705	151400	287695	2935	2935	2935	2935	0
363	20240705	151300	287695	2935	2935	2935	2935	0
364	20240705	151200	287695	2935	2935	2935	2935	0
365	20240705	151100	287695	2935	2935	2935	2935	0
366	20240705	151000	287695	2935	2935	2935	2935	0
367	20240705	150900	287695	2935	2935	2935	2935	0
368	20240705	150800	287695	2935	2935	2935	2935	0
369	20240705	150700	287695	2935	2935	2935	2935	0
370	20240705	150600	287695	2935	2935	2935	2935	0
371	20240705	150500	287695	2935	2935	2935	2935	0
372	20240705	150400	287695	2935	2935	2935	2935	0
373	20240705	150300	287695	2935	2935	2935	2935	0
374	20240705	150200	287695	2935	2935	2935	2935	0
375	20240705	150100	287695	2935	2935	2935	2935	0
376	20240705	150000	287695	2935	2935	2935	2935	0
377	20240705	145900	287695	2935	2935	2935	2935	0
378	20240705	145800	287695	2935	2935	2935	2935	0
379	20240705	145700	287695	2935	2935	2935	2935	0
380	20240705	145600	287695	2935	2935	2935	2935	0
381	20240705	145500	287695	2935	2935	2935	2935	0
382	20240705	145400	287695	2935	2935	2935	2935	0
383	20240705	145300	287695	2935	2935	2935	2935	0
384	20240705	145200	287695	2935	2935	2935	2935	0
385	20240705	145100	287695	2935	2935	2935	2935	0
386	20240705	145000	287695	2935	2935	2935	2935	0
387	20240705	144900	287695	2935	2935	2935	2935	0
388	20240705	144800	287695	2935	2935	2935	2935	0
389	20240705	144700	287695	2935	2935	2935	2935	0
390	20240705	144600	287695	2935	2935	2935	2935	0
391	20240705	144500	287695	2935	2935	2935	2935	0
392	20240705	144400	287695	2935	2935	2935	2935	97
393	20240705	144300	3000	3000	3000	3000	3000	0
394	20240705	144200	3000	3000	3000	3000	3000	0
395	20240705	144100	3000	3000	3000	3000	3000	0
396	20240705	144000	3000	3000	3000	3000	3000	0
397	20240705	143900	3000	3000	3000	3000	3000	0
398	20240705	143800	3000	3000	3000	3000	3000	0
399	20240705	143700	3000	3000	3000	3000	3000	0
400	20240705	143600	3000	3000	3000	3000	3000	0
401	20240705	143500	3000	3000	3000	3000	3000	0
402	20240705	143400	3000	3000	3000	3000	3000	0
403	20240705	143300	3000	3000	3000	3000	3000	0
404	20240705	143200	3000	3000	3000	3000	3000	0
405	20240705	143100	3000	3000	3000	3000	3000	0
406	20240705	143000	3000	3000	3000	3000	3000	0
407	20240705	142900	3000	3000	3000	3000	3000	0
408	20240705	142800	3000	3000	3000	3000	3000	0
409	20240705	142700	3000	3000	3000	3000	3000	0
410	20240705	142600	3000	3000	3000	3000	3000	0
411	20240705	142500	3000	3000	3000	3000	3000	0
412	20240705	142400	3000	3000	3000	3000	3000	0
413	20240705	142300	3000	3000	3000	3000	3000	0
414	20240705	142200	3000	3000	3000	3000	3000	0
415	20240705	142100	3000	3000	3000	3000	3000	0
416	20240705	142000	3000	3000	3000	3000	3000	0
417	20240705	141900	3000	3000	3000	3000	3000	0
418	20240705	141800	3000	3000	3000	3000	3000	0
419	20240705	141700	3000	3000	3000	3000	3000	0
420	20240705	141600	3000	3000	3000	3000	3000	0
421	20240705	141500	3000	3000	3000	3000	3000	0
422	20240705	141400	3000	3000	3000	3000	3000	0
423	20240705	141300	3000	3000	3000	3000	3000	0
424	20240705	141200	3000	3000	3000	3000	3000	0
425	20240705	141100	3000	3000	3000	3000	3000	0
426	20240705	141000	3000	3000	3000	3000	3000	0
427	20240705	140900	3000	3000	3000	3000	3000	0
428	20240705	140800	3000	3000	3000	3000	3000	0
429	20240705	140700	3000	3000	3000	3000	3000	0
430	20240705	140600	3000	3000	3000	3000	3000	0
431	20240705	140500	3000	3000	3000	3000	3000	0
432	20240705	140400	3000	3000	3000	3000	3000	0
433	20240705	140300	3000	3000	3000	3000	3000	0
434	20240705	140200	3000	3000	3000	3000	3000	0
435	20240705	140100	3000	3000	3000	3000	3000	0
436	20240705	140000	3000	3000	3000	3000	3000	0
437	20240705	135900	3000	3000	3000	3000	3000	0
438	20240705	135800	3000	3000	3000	3000	3000	0
439	20240705	135700	3000	3000	3000	3000	3000	0
440	20240705	135600	3000	3000	3000	3000	3000	0
441	20240705	135500	3000	3000	3000	3000	3000	0
442	20240705	135400	3000	3000	3000	3000	3000	0
443	20240705	135300	3000	3000	3000	3000	3000	0
444	20240705	135200	3000	3000	3000	3000	3000	0
445	20240705	135100	3000	3000	3000	3000	3000	0
446	20240705	135000	3000	3000	3000	3000	3000	0
447	20240705	134900	3000	3000	3000	3000	3000	0
448	20240705	134800	3000	3000	3000	3000	3000	0
449	20240705	134700	3000	3000	3000	3000	3000	0
450	20240705	134600	3000	3000	3000	3000	3000	0
451	20240705	134500	3000	3000	3000	3000	3000	0
452	20240705	134400	3000	3000	3000	3000	3000	0
453	20240705	134300	3000	3000	3000	3000	3000	0
454	20240705	134200	3000	3000	3000	3000	3000	0
455	20240705	134100	3000	3000	3000	3000	3000	0
456	20240705	134000	3000	3000	3000	3000	3000	0
457	20240705	133900	3000	3000	3000	3000	3000	0
458	20240705	133800	3000	3000	3000	3000	3000	0
459	20240705	133700	3000	3000	3000	3000	3000	0
460	20240705	133600	3000	3000	3000	3000	3000	0
461	20240705	133500	3000	3000	3000	3000	3000	0
462	20240705	133400	3000	3000	3000	3000	3000	0
463	20240705	133300	3000	3000	3000	3000	3000	0
464	20240705	133200	3000	3000	3000	3000	3000	0
465	20240705	133100	3000	3000	3000	3000	3000	0
466	20240705	133000	3000	3000	3000	3000	3000	0
467	20240705	132900	3000	3000	3000	3000	3000	0
468	20240705	132800	3000	3000	3000	3000	3000	0
469	20240705	132700	3000	3000	3000	3000	3000	0
470	20240705	132600	3000	3000	3000	3000	3000	0
471	20240705	132500	3000	3000	3000	3000	3000	0
472	20240705	132400	3000	3000	3000	3000	3000	0
473	20240705	132300	3000	3000	3000	3000	3000	0
474	20240705	132200	3000	3000	3000	3000	3000	0
475	20240705	132100	3000	3000	3000	3000	3000	0
476	20240705	132000	3000	3000	3000	3000	3000	0
477	20240705	131900	3000	3000	3000	3000	3000	0
478	20240705	131800	3000	3000	3000	3000	3000	0
479	20240705	131700	3000	3000	3000	3000	3000	0
480	20240705	131600	3000	3000	3000	3000	3000	0
481	20240705	131500	3000	3000	3000	3000	3000	0
482	20240705	131400	3000	3000	3000	3000	3000	0
483	20240705	131300	3000	3000	3000	3000	3000	0
484	20240705	131200	3000	3000	3000	3000	3000	0
485	20240705	131100	3000	3000	3000	3000	3000	0
486	20240705	131000	3000	3000	3000	3000	3000	0
487	20240705	130900	3000	3000	3000	3000	3000	0
488	20240705	130800	3000	3000	3000	3000	3000	0
489	20240705	130700	3000	3000	3000	3000	3000	0
490	20240705	130600	3000	3000	3000	3000	3000	0
491	20240705	130500	3000	3000	3000	3000	3000	0
492	20240705	130400	3000	3000	3000	3000	3000	0
493	20240705	130300	3000	3000	3000	3000	3000	0
494	20240705	130200	3000	3000	3000	3000	3000	0
495	20240705	130100	3000	3000	3000	3000	3000	0
496	20240705	130000	3000	3000	3000	3000	3000	0
497	20240705	125900	3000	3000	3000	3000	3000	0
498	20240705	125800	3000	3000	3000	3000	3000	0
499	20240705	125700	3000	3000	3000	3000	3000	0
500	20240705	125600	3000	3000	3000	3000	3000	0
501	20240705	125500	3000	3000	3000	3000	3000	0
502	20240705	125400	3000	3000	3000	3000	3000	0
503	20240705	125300	3000	3000	3000	3000	3000	0
504	20240705	125200	3000	3000	3000	3000	3000	0
505	20240705	125100	3000	3000	3000	3000	3000	0
506	20240705	125000	3000	3000	3000	3000	3000	0
507	20240705	124900	3000	3000	3000	3000	3000	0
508	20240705	124800	3000	3000	3000	3000	3000	0
509	20240705	124700	3000	3000	3000	3000	3000	0
510	20240705	124600	3000	3000	3000	3000	3000	0
511	20240705	124500	3000	3000	3000	3000	3000	0
512	20240705	124400	3000	3000	3000	3000	3000	0
513	20240705	124300	3000	3000	3000	3000	3000	0
514	20240705	124200	3000	3000	3000	3000	3000	0
515	20240705	124100	3000	3000	3000	3000	3000	0
516	20240705	124000	3000	3000	3000	3000	3000	0
517	20240705	123900	3000	3000	3000	3000	3000	0
518	20240705	123800	3000	3000	3000	3000	3000	0
519	20240705	123700	3000	3000	3000	3000	3000	0
520	20240705	123600	3000	3000	3000	3000	3000	0
521	20240705	123500	3000	3000	3000	3000	3000	0
522	20240705	123400	3000	3000	3000	3000	3000	0
523	20240705	123300	3000	3000	3000	3000	3000	0
524	20240705	123200	3000	3000	3000	3000	3000	0
525	20240705	123100	3000	3000	3000	3000	3000	0
526	20240705	123000	3000	3000	3000	3000	3000	0
527	20240705	122900	3000	3000	3000	3000	3000	0
528	20240705	122800	3000	3000	3000	3000	3000	0
529	20240705	122700	3000	3000	3000	3000	3000	0
530	20240705	122600	3000	3000	3000	3000	3000	0
531	20240705	122500	3000	3000	3000	3000	3000	0
532	20240705	122400	3000	3000	3000	3000	3000	0
533	20240705	122300	3000	3000	3000	3000	3000	0
534	20240705	122200	3000	3000	3000	3000	3000	0
535	20240705	122100	3000	3000	3000	3000	3000	0
536	20240705	122000	3000	3000	3000	3000	3000	0
537	20240705	121900	3000	3000	3000	3000	3000	0
538	20240705	121800	3000	3000	3000	3000	3000	0
539	20240705	121700	3000	3000	3000	3000	3000	0
540	20240705	121600	3000	3000	3000	3000	3000	0
541	20240705	121500	3000	3000	3000	3000	3000	0
542	20240705	121400	3000	3000	3000	3000	3000	0
543	20240705	121300	3000	3000	3000	3000	3000	0
544	20240705	121200	3000	3000	3000	3000	3000	0
545	20240705	121100	3000	3000	3000	3000	3000	0
546	20240705	121000	3000	3000	3000	3000	3000	0
547	20240705	120900	3000	3000	3000	3000	3000	0
548	20240705	120800	3000	3000	3000	3000	3000	0
549	20240705	120700	3000	3000	3000	3000	3000	0
550	20240705	120600	3000	3000	3000	3000	3000	0
551	20240705	120500	3000	3000	3000	3000	3000	0
552	20240705	120400	3000	3000	3000	3000	3000	0
553	20240705	120300	3000	3000	3000	3000	3000	0
554	20240705	120200	3000	3000	3000	3000	3000	0
555	20240705	120100	3000	3000	3000	3000	3000	0
556	20240705	120000	3000	3000	3000	3000	3000	0
557	20240705	115900	3000	3000	3000	3000	3000	0
558	20240705	115800	3000	3000	3000	3000	3000	0
559	20240705	115700	3000	3000	3000	3000	3000	0
560	20240705	115600	3000	3000	3000	3000	3000	0
561	20240705	115500	3000	3000	3000	3000	3000	0
562	20240705	115400	3000	3000	3000	3000	3000	0
563	20240705	115300	3000	3000	3000	3000	3000	0
564	20240705	115200	3000	3000	3000	3000	3000	0
565	20240705	115100	3000	3000	3000	3000	3000	0
566	20240705	115000	3000	3000	3000	3000	3000	0
567	20240705	114900	3000	3000	3000	3000	3000	0
568	20240705	114800	3000	3000	3000	3000	3000	0
569	20240705	114700	3000	3000	3000	3000	3000	0
570	20240705	114600	3000	3000	3000	3000	3000	0
571	20240705	114500	3000	3000	3000	3000	3000	0
572	20240705	114400	3000	3000	3000	3000	3000	0
573	20240705	114300	3000	3000	3000	3000	3000	0
574	20240705	114200	3000	3000	3000	3000	3000	0
575	20240705	114100	3000	3000	3000	3000	3000	0
576	20240705	114000	3000	3000	3000	3000	3000	0
577	20240705	113900	3000	3000	3000	3000	3000	0
578	20240705	113800	3000	3000	3000	3000	3000	0
579	20240705	113700	3000	3000	3000	3000	3000	0
580	20240705	113600	3000	3000	3000	3000	3000	0
581	20240705	113500	3000	3000	3000	3000	3000	0
582	20240705	113400	3000	3000	3000	3000	3000	0
583	20240705	113300	3000	3000	3000	3000	3000	0
584	20240705	113200	3000	3000	3000	3000	3000	0
585	20240705	113100	3000	3000	3000	3000	3000	0
586	20240705	113000	3000	3000	3000	3000	3000	0
587	20240705	112900	3000	3000	3000	3000	3000	0
588	20240705	112800	3000	3000	3000	3000	3000	0
589	20240705	112700	3000	3000	3000	3000	3000	0
590	20240705	112600	3000	3000	3000	3000	3000	0
591	20240705	112500	3000	3000	3000	3000	3000	0
592	20240705	112400	3000	3000	3000	3000	3000	0
593	20240705	112300	3000	3000	3000	3000	3000	0
594	20240705	112200	3000	3000	3000	3000	3000	0
595	20240705	112100	3000	3000	3000	3000	3000	0
596	20240705	112000	3000	3000	3000	3000	3000	0
597	20240705	111900	3000	3000	3000	3000	3000	0
598	20240705	111800	3000	3000	3000	3000	3000	0
599	20240705	111700	3000	3000	3000	3000	3000	0
600	20240705	111600	3000	3000	3000	3000	3000	0
601	20240705	111500	3000	3000	3000	3000	3000	0
602	20240705	111400	3000	3000	3000	3000	3000	0
603	20240705	111300	3000	3000	3000	3000	3000	0
604	20240705	111200	3000	3000	3000	3000	3000	0
605	20240705	111100	3000	3000	3000	3000	3000	0
606	20240705	111000	3000	3000	3000	3000	3000	0
607	20240705	110900	3000	3000	3000	3000	3000	0
608	20240705	110800	3000	3000	3000	3000	3000	0
609	20240705	110700	3000	3000	3000	3000	3000	0
610	20240705	110600	3000	3000	3000	3000	3000	0
611	20240705	110500	3000	3000	3000	3000	3000	0
612	20240705	110400	3000	3000	3000	3000	3000	0
613	20240705	110300	3000	3000	3000	3000	3000	0
614	20240705	110200	3000	3000	3000	3000	3000	0
615	20240705	110100	3000	3000	3000	3000	3000	0
616	20240705	110000	3000	3000	3000	3000	3000	0
617	20240705	105900	3000	3000	3000	3000	3000	0
618	20240705	105800	3000	3000	3000	3000	3000	0
619	20240705	105700	3000	3000	3000	3000	3000	0
620	20240705	105600	3000	3000	3000	3000	3000	0
621	20240705	105500	3000	3000	3000	3000	3000	0
622	20240705	105400	3000	3000	3000	3000	3000	0
623	20240705	105300	3000	3000	3000	3000	3000	0
624	20240705	105200	3000	3000	3000	3000	3000	0
625	20240705	105100	3000	3000	3000	3000	3000	0
626	20240705	105000	3000	3000	3000	3000	3000	0
627	20240705	104900	3000	3000	3000	3000	3000	0
628	20240705	104800	3000	3000	3000	3000	3000	0
629	20240705	104700	3000	3000	3000	3000	3000	0
630	20240705	104600	3000	3000	3000	3000	3000	0
631	20240705	104500	3000	3000	3000	3000	3000	0
632	20240705	104400	3000	3000	3000	3000	3000	0
633	20240705	104300	3000	3000	3000	3000	3000	0
634	20240705	104200	3000	3000	3000	3000	3000	0
635	20240705	104100	3000	3000	3000	3000	3000	0
636	20240705	104000	3000	3000	3000	3000	3000	0
637	20240705	103900	3000	3000	3000	3000	3000	0
638	20240705	103800	3000	3000	3000	3000	3000	0
639	20240705	103700	3000	3000	3000	3000	3000	0
640	20240705	103600	3000	3000	3000	3000	3000	0
641	20240705	103500	3000	3000	3000	3000	3000	0
642	20240705	103400	3000	3000	3000	3000	3000	0
643	20240705	103300	3000	3000	3000	3000	3000	0
644	20240705	103200	3000	3000	3000	3000	3000	0
645	20240705	103100	3000	3000	3000	3000	3000	0
646	20240705	103000	3000	3000	3000	3000	3000	0
647	20240705	102900	3000	3000	3000	3000	3000	0
648	20240705	102800	3000	3000	3000	3000	3000	0
649	20240705	102700	3000	3000	3000	3000	3000	0
650	20240705	102600	3000	3000	3000	3000	3000	0
651	20240705	102500	3000	3000	3000	3000	3000	0
652	20240705	102400	3000	3000	3000	3000	3000	0
653	20240705	102300	3000	3000	3000	3000	3000	0
654	20240705	102200	3000	3000	3000	3000	3000	0
655	20240705	102100	3000	3000	3000	3000	3000	0
656	20240705	102000	3000	3000	3000	3000	3000	0
657	20240705	101900	3000	3000	3000	3000	3000	0
658	20240705	101800	3000	3000	3000	3000	3000	0
659	20240705	101700	3000	3000	3000	3000	3000	0
660	20240705	101600	3000	3000	3000	3000	3000	0
661	20240705	101500	3000	3000	3000	3000	3000	0
662	20240705	101400	3000	3000	3000	3000	3000	0
663	20240705	101300	3000	3000	3000	3000	3000	1
664	20240705	101200	0	2895	2895	2895	2895	0
665	20240705	101100	0	2895	2895	2895	2895	0
666	20240705	101000	0	2895	2895	2895	2895	0
667	20240705	100900	0	2895	2895	2895	2895	0
668	20240705	100800	0	2895	2895	2895	2895	0
669	20240705	100700	0	2895	2895	2895	2895	0
670	20240705	100600	0	2895	2895	2895	2895	0
671	20240705	100500	0	2895	2895	2895	2895	0
672	20240705	100400	0	2895	2895	2895	2895	0
673	20240705	100300	0	2895	2895	2895	2895	0
674	20240705	100200	0	2895	2895	2895	2895	0
675	20240705	100100	0	2895	2895	2895	2895	0
676	20240705	100000	0	2895	2895	2895	2895	0
677	20240705	095900	0	2895	2895	2895	2895	0
678	20240705	095800	0	2895	2895	2895	2895	0
679	20240705	095700	0	2895	2895	2895	2895	0
680	20240705	095600	0	2895	2895	2895	2895	0
681	20240705	095500	0	2895	2895	2895	2895	0
682	20240705	095400	0	2895	2895	2895	2895	0
683	20240705	095300	0	2895	2895	2895	2895	0
684	20240705	095200	0	2895	2895	2895	2895	0
685	20240705	095100	0	2895	2895	2895	2895	0
686	20240705	095000	0	2895	2895	2895	2895	0
687	20240705	094900	0	2895	2895	2895	2895	0
688	20240705	094800	0	2895	2895	2895	2895	0
689	20240705	094700	0	2895	2895	2895	2895	0
690	20240705	094600	0	2895	2895	2895	2895	0
691	20240705	094500	0	2895	2895	2895	2895	0
692	20240705	094400	0	2895	2895	2895	2895	0
693	20240705	094300	0	2895	2895	2895	2895	0
694	20240705	094200	0	2895	2895	2895	2895	0
695	20240705	094100	0	2895	2895	2895	2895	0
696	20240705	094000	0	2895	2895	2895	2895	0
697	20240705	093900	0	2895	2895	2895	2895	0
698	20240705	093800	0	2895	2895	2895	2895	0
699	20240705	093700	0	2895	2895	2895	2895	0
700	20240705	093600	0	2895	2895	2895	2895	0
701	20240705	093500	0	2895	2895	2895	2895	0
702	20240705	093400	0	2895	2895	2895	2895	0
703	20240705	093300	0	2895	2895	2895	2895	0
704	20240705	093200	0	2895	2895	2895	2895	0
705	20240705	093100	0	2895	2895	2895	2895	0
706	20240705	093000	0	2895	2895	2895	2895	0
707	20240705	092900	0	2895	2895	2895	2895	0
708	20240705	092800	0	2895	2895	2895	2895	0
709	20240705	092700	0	2895	2895	2895	2895	0
710	20240705	092600	0	2895	2895	2895	2895	0
711	20240705	092500	0	2895	2895	2895	2895	0
712	20240705	092400	0	2895	2895	2895	2895	0
713	20240705	092300	0	2895	2895	2895	2895	0
714	20240705	092200	0	2895	2895	2895	2895	0
715	20240705	092100	0	2895	2895	2895	2895	0
716	20240705	092000	0	2895	2895	2895	2895	0
717	20240705	091900	0	2895	2895	2895	2895	0
718	20240705	091800	0	2895	2895	2895	2895	0
719	20240705	091700	0	2895	2895	2895	2895	0
720	20240705	091600	0	2895	2895	2895	2895	0
721	20240705	091500	0	2895	2895	2895	2895	0
722	20240705	091400	0	2895	2895	2895	2895	0
723	20240705	091300	0	2895	2895	2895	2895	0
724	20240705	091200	0	2895	2895	2895	2895	0
725	20240705	091100	0	2895	2895	2895	2895	0
726	20240705	091000	0	2895	2895	2895	2895	0
727	20240705	090900	0	2895	2895	2895	2895	0
728	20240705	090800	0	2895	2895	2895	2895	0
729	20240705	090700	0	2895	2895	2895	2895	0
730	20240705	090600	0	2895	2895	2895	2895	0
731	20240705	090500	0	2895	2895	2895	2895	0
732	20240705	090400	0	2895	2895	2895	2895	0
733	20240705	090300	0	2895	2895	2895	2895	0
734	20240705	090200	0	2895	2895	2895	2895	0
735	20240705	090100	0	2895	2895	2895	2895	0
736	20240705	090000	0	2895	2895	2895	2895	0