KissMeData/447690/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	215000	3270	3270	3270	3270	3270	1
3	20240715	214900	3270	3270	3270	3270	3270	0
4	20240715	214800	3270	3270	3270	3270	3270	0
5	20240715	214700	3270	3270	3270	3270	3270	0
6	20240715	214600	3270	3270	3270	3270	3270	0
7	20240715	214500	3270	3270	3270	3270	3270	0
8	20240715	214400	3270	3270	3270	3270	3270	0
9	20240715	214300	3270	3270	3270	3270	3270	0
10	20240715	214200	3270	3270	3270	3270	3270	0
11	20240715	214100	3270	3270	3270	3270	3270	0
12	20240715	214000	3270	3270	3270	3270	3270	0
13	20240715	213900	3270	3270	3270	3270	3270	0
14	20240715	213800	3270	3270	3270	3270	3270	0
15	20240715	213700	3270	3270	3270	3270	3270	0
16	20240715	213600	3270	3270	3270	3270	3270	0
17	20240715	213500	3270	3270	3270	3270	3270	0
18	20240715	213400	3270	3270	3270	3270	3270	0
19	20240715	213300	3270	3270	3270	3270	3270	0
20	20240715	213200	3270	3270	3270	3270	3270	0
21	20240715	213100	3270	3270	3270	3270	3270	0
22	20240715	213000	3270	3270	3270	3270	3270	0
23	20240715	212900	3270	3270	3270	3270	3270	0
24	20240715	212800	3270	3270	3270	3270	3270	0
25	20240715	212700	3270	3270	3270	3270	3270	0
26	20240715	212600	3270	3270	3270	3270	3270	0
27	20240715	212500	3270	3270	3270	3270	3270	0
28	20240715	212400	3270	3270	3270	3270	3270	0
29	20240715	212300	3270	3270	3270	3270	3270	0
30	20240715	212200	3270	3270	3270	3270	3270	0
31	20240715	212100	3270	3270	3270	3270	3270	0
32	20240715	212000	3270	3270	3270	3270	3270	1
33	20240715	211900	3270	3270	3270	3270	3270	0
34	20240715	211800	3270	3270	3270	3270	3270	0
35	20240715	211700	3270	3270	3270	3270	3270	0
36	20240715	211600	3270	3270	3270	3270	3270	0
37	20240715	211500	3270	3270	3270	3270	3270	0
38	20240715	211400	3270	3270	3270	3270	3270	0
39	20240715	211300	3270	3270	3270	3270	3270	0
40	20240715	211200	3270	3270	3270	3270	3270	0
41	20240715	211100	3270	3270	3270	3270	3270	0
42	20240715	211000	3270	3270	3270	3270	3270	0
43	20240715	210900	3270	3270	3270	3270	3270	0
44	20240715	210800	3270	3270	3270	3270	3270	0
45	20240715	210700	3270	3270	3270	3270	3270	0
46	20240715	210600	3270	3270	3270	3270	3270	0
47	20240715	210500	3270	3270	3270	3270	3270	0
48	20240715	210400	3270	3270	3270	3270	3270	0
49	20240715	210300	3270	3270	3270	3270	3270	0
50	20240715	210200	3270	3270	3270	3270	3270	0
51	20240715	210100	3270	3270	3270	3270	3270	0
52	20240715	210000	3270	3270	3270	3270	3270	0
53	20240715	205900	3270	3270	3270	3270	3270	0
54	20240715	205800	3270	3270	3270	3270	3270	0
55	20240715	205700	3270	3270	3270	3270	3270	0
56	20240715	205600	3270	3270	3270	3270	3270	0
57	20240715	205500	3270	3270	3270	3270	3270	0
58	20240715	205400	3270	3270	3270	3270	3270	0
59	20240715	205300	3270	3270	3270	3270	3270	0
60	20240715	205200	3270	3270	3270	3270	3270	0
61	20240715	205100	3270	3270	3270	3270	3270	0
62	20240715	205000	3270	3270	3270	3270	3270	1
63	20240715	204900	3270	3270	3270	3270	3270	0
64	20240715	204800	3270	3270	3270	3270	3270	0
65	20240715	204700	3270	3270	3270	3270	3270	0
66	20240715	204600	3270	3270	3270	3270	3270	0
67	20240715	204500	3270	3270	3270	3270	3270	0
68	20240715	204400	3270	3270	3270	3270	3270	0
69	20240715	204300	3270	3270	3270	3270	3270	0
70	20240715	204200	3270	3270	3270	3270	3270	0
71	20240715	204100	3270	3270	3270	3270	3270	0
72	20240715	204000	3270	3270	3270	3270	3270	0
73	20240715	203900	3270	3270	3270	3270	3270	0
74	20240715	203800	3270	3270	3270	3270	3270	0
75	20240715	203700	3270	3270	3270	3270	3270	0
76	20240715	203600	3270	3270	3270	3270	3270	0
77	20240715	203500	3270	3270	3270	3270	3270	0
78	20240715	203400	3270	3270	3270	3270	3270	0
79	20240715	203300	3270	3270	3270	3270	3270	0
80	20240715	203200	3270	3270	3270	3270	3270	0
81	20240715	203100	3270	3270	3270	3270	3270	0
82	20240715	203000	3270	3270	3270	3270	3270	0
83	20240715	202900	3270	3270	3270	3270	3270	0
84	20240715	202800	3270	3270	3270	3270	3270	0
85	20240715	202700	3270	3270	3270	3270	3270	0
86	20240715	202600	3270	3270	3270	3270	3270	0
87	20240715	202500	3270	3270	3270	3270	3270	0
88	20240715	202400	3270	3270	3270	3270	3270	0
89	20240715	202300	3270	3270	3270	3270	3270	0
90	20240715	202200	3270	3270	3270	3270	3270	0
91	20240715	202100	3270	3270	3270	3270	3270	0
92	20240715	202000	3270	3270	3270	3270	3270	1
93	20240715	201900	3270	3270	3270	3270	3270	0
94	20240715	201800	3270	3270	3270	3270	3270	0
95	20240715	201700	3270	3270	3270	3270	3270	0
96	20240715	201600	3270	3270	3270	3270	3270	0
97	20240715	201500	3270	3270	3270	3270	3270	0
98	20240715	201400	3270	3270	3270	3270	3270	0
99	20240715	201300	3270	3270	3270	3270	3270	0
100	20240715	201200	3270	3270	3270	3270	3270	0
101	20240715	201100	3270	3270	3270	3270	3270	0
102	20240715	201000	3270	3270	3270	3270	3270	0
103	20240715	200900	3270	3270	3270	3270	3270	0
104	20240715	200800	3270	3270	3270	3270	3270	0
105	20240715	200700	3270	3270	3270	3270	3270	0
106	20240715	200600	3270	3270	3270	3270	3270	0
107	20240715	200500	3270	3270	3270	3270	3270	0
108	20240715	200400	3270	3270	3270	3270	3270	0
109	20240715	200300	3270	3270	3270	3270	3270	0
110	20240715	200200	3270	3270	3270	3270	3270	0
111	20240715	200100	3270	3270	3270	3270	3270	0
112	20240715	200000	3270	3270	3270	3270	3270	0
113	20240715	195900	3270	3270	3270	3270	3270	0
114	20240715	195800	3270	3270	3270	3270	3270	0
115	20240715	195700	3270	3270	3270	3270	3270	0
116	20240715	195600	3270	3270	3270	3270	3270	0
117	20240715	195500	3270	3270	3270	3270	3270	0
118	20240715	195400	3270	3270	3270	3270	3270	0
119	20240715	195300	3270	3270	3270	3270	3270	0
120	20240715	195200	3270	3270	3270	3270	3270	0
121	20240715	195100	3270	3270	3270	3270	3270	0
122	20240715	195000	3270	3270	3270	3270	3270	1
123	20240715	194900	3270	3270	3270	3270	3270	0
124	20240715	194800	3270	3270	3270	3270	3270	0
125	20240715	194700	3270	3270	3270	3270	3270	0
126	20240715	194600	3270	3270	3270	3270	3270	0
127	20240715	194500	3270	3270	3270	3270	3270	0
128	20240715	194400	3270	3270	3270	3270	3270	0
129	20240715	194300	3270	3270	3270	3270	3270	0
130	20240715	194200	3270	3270	3270	3270	3270	0
131	20240715	194100	3270	3270	3270	3270	3270	0
132	20240715	194000	3270	3270	3270	3270	3270	0
133	20240715	193900	3270	3270	3270	3270	3270	0
134	20240715	193800	3270	3270	3270	3270	3270	0
135	20240715	193700	3270	3270	3270	3270	3270	0
136	20240715	193600	3270	3270	3270	3270	3270	0
137	20240715	193500	3270	3270	3270	3270	3270	0
138	20240715	193400	3270	3270	3270	3270	3270	0
139	20240715	193300	3270	3270	3270	3270	3270	0
140	20240715	193200	3270	3270	3270	3270	3270	0
141	20240715	193100	3270	3270	3270	3270	3270	0
142	20240715	193000	3270	3270	3270	3270	3270	0
143	20240715	192900	3270	3270	3270	3270	3270	0
144	20240715	192800	3270	3270	3270	3270	3270	0
145	20240715	192700	3270	3270	3270	3270	3270	0
146	20240715	192600	3270	3270	3270	3270	3270	0
147	20240715	192500	3270	3270	3270	3270	3270	0
148	20240715	192400	3270	3270	3270	3270	3270	0
149	20240715	192300	3270	3270	3270	3270	3270	0
150	20240715	192200	3270	3270	3270	3270	3270	0
151	20240715	192100	3270	3270	3270	3270	3270	0
152	20240715	192000	3270	3270	3270	3270	3270	1
153	20240715	191900	3270	3270	3270	3270	3270	0
154	20240715	191800	3270	3270	3270	3270	3270	0
155	20240715	191700	3270	3270	3270	3270	3270	0
156	20240715	191600	3270	3270	3270	3270	3270	0
157	20240715	191500	3270	3270	3270	3270	3270	0
158	20240715	191400	3270	3270	3270	3270	3270	0
159	20240715	191300	3270	3270	3270	3270	3270	0
160	20240715	191200	3270	3270	3270	3270	3270	0
161	20240715	191100	3270	3270	3270	3270	3270	0
162	20240715	191000	3270	3270	3270	3270	3270	0
163	20240715	190900	3270	3270	3270	3270	3270	0
164	20240715	190800	3270	3270	3270	3270	3270	0
165	20240715	190700	3270	3270	3270	3270	3270	0
166	20240715	190600	3270	3270	3270	3270	3270	0
167	20240715	190500	3270	3270	3270	3270	3270	0
168	20240715	190400	3270	3270	3270	3270	3270	0
169	20240715	190300	3270	3270	3270	3270	3270	0
170	20240715	190200	3270	3270	3270	3270	3270	0
171	20240715	190100	3270	3270	3270	3270	3270	0
172	20240715	190000	3270	3270	3270	3270	3270	0
173	20240715	185900	3270	3270	3270	3270	3270	0
174	20240715	185800	3270	3270	3270	3270	3270	0
175	20240715	185700	3270	3270	3270	3270	3270	0
176	20240715	185600	3270	3270	3270	3270	3270	0
177	20240715	185500	3270	3270	3270	3270	3270	0
178	20240715	185400	3270	3270	3270	3270	3270	0
179	20240715	185300	3270	3270	3270	3270	3270	0
180	20240715	185200	3270	3270	3270	3270	3270	0
181	20240715	185100	3270	3270	3270	3270	3270	0
182	20240715	185000	3270	3270	3270	3270	3270	1
183	20240715	184900	3270	3270	3270	3270	3270	0
184	20240715	184800	3270	3270	3270	3270	3270	0
185	20240715	184700	3270	3270	3270	3270	3270	0
186	20240715	184600	3270	3270	3270	3270	3270	0
187	20240715	184500	3270	3270	3270	3270	3270	0
188	20240715	184400	3270	3270	3270	3270	3270	0
189	20240715	184300	3270	3270	3270	3270	3270	0
190	20240715	184200	3270	3270	3270	3270	3270	0
191	20240715	184100	3270	3270	3270	3270	3270	0
192	20240715	184000	3270	3270	3270	3270	3270	0
193	20240715	183900	3270	3270	3270	3270	3270	0
194	20240715	183800	3270	3270	3270	3270	3270	0
195	20240715	183700	3270	3270	3270	3270	3270	0
196	20240715	183600	3270	3270	3270	3270	3270	0
197	20240715	183500	3270	3270	3270	3270	3270	0
198	20240715	183400	3270	3270	3270	3270	3270	0
199	20240715	183300	3270	3270	3270	3270	3270	0
200	20240715	183200	3270	3270	3270	3270	3270	0
201	20240715	183100	3270	3270	3270	3270	3270	0
202	20240715	183000	3270	3270	3270	3270	3270	0
203	20240715	182900	3270	3270	3270	3270	3270	0
204	20240715	182800	3270	3270	3270	3270	3270	0
205	20240715	182700	3270	3270	3270	3270	3270	0
206	20240715	182600	3270	3270	3270	3270	3270	0
207	20240715	182500	3270	3270	3270	3270	3270	0
208	20240715	182400	3270	3270	3270	3270	3270	0
209	20240715	182300	3270	3270	3270	3270	3270	0
210	20240715	182200	3270	3270	3270	3270	3270	0
211	20240715	182100	3270	3270	3270	3270	3270	0
212	20240715	182000	3270	3270	3270	3270	3270	1
213	20240715	181900	3270	3270	3270	3270	3270	0
214	20240715	181800	3270	3270	3270	3270	3270	0
215	20240715	181700	3270	3270	3270	3270	3270	0
216	20240715	181600	3270	3270	3270	3270	3270	0
217	20240715	181500	3270	3270	3270	3270	3270	0
218	20240715	181400	3270	3270	3270	3270	3270	0
219	20240715	181300	3270	3270	3270	3270	3270	0
220	20240715	181200	3270	3270	3270	3270	3270	0
221	20240715	181100	3270	3270	3270	3270	3270	0
222	20240715	181000	3270	3270	3270	3270	3270	0
223	20240715	180900	3270	3270	3270	3270	3270	0
224	20240715	180800	3270	3270	3270	3270	3270	0
225	20240715	180700	3270	3270	3270	3270	3270	0
226	20240715	180600	3270	3270	3270	3270	3270	0
227	20240715	180500	3270	3270	3270	3270	3270	0
228	20240715	180400	3270	3270	3270	3270	3270	0
229	20240715	180300	3270	3270	3270	3270	3270	0
230	20240715	180200	3270	3270	3270	3270	3270	0
231	20240715	180100	3270	3270	3270	3270	3270	0
232	20240715	180000	3270	3270	3270	3270	3270	0
233	20240715	175900	3270	3270	3270	3270	3270	0
234	20240715	175800	3270	3270	3270	3270	3270	0
235	20240715	175700	3270	3270	3270	3270	3270	0
236	20240715	175600	3270	3270	3270	3270	3270	0
237	20240715	175500	3270	3270	3270	3270	3270	0
238	20240715	175400	3270	3270	3270	3270	3270	0
239	20240715	175300	3270	3270	3270	3270	3270	0
240	20240715	175200	3270	3270	3270	3270	3270	0
241	20240715	175100	3270	3270	3270	3270	3270	0
242	20240715	175000	3270	3270	3270	3270	3270	1
243	20240715	174900	3270	3270	3270	3270	3270	0
244	20240715	174800	3270	3270	3270	3270	3270	0
245	20240715	174700	3270	3270	3270	3270	3270	0
246	20240715	174600	3270	3270	3270	3270	3270	0
247	20240715	174500	3270	3270	3270	3270	3270	0
248	20240715	174400	3270	3270	3270	3270	3270	0
249	20240715	174300	3270	3270	3270	3270	3270	0
250	20240715	174200	3270	3270	3270	3270	3270	0
251	20240715	174100	3270	3270	3270	3270	3270	0
252	20240715	174000	3270	3270	3270	3270	3270	0
253	20240715	173900	3270	3270	3270	3270	3270	0
254	20240715	173800	3270	3270	3270	3270	3270	0
255	20240715	173700	3270	3270	3270	3270	3270	0
256	20240715	173600	3270	3270	3270	3270	3270	0
257	20240715	173500	3270	3270	3270	3270	3270	0
258	20240715	173400	3270	3270	3270	3270	3270	0
259	20240715	173300	3270	3270	3270	3270	3270	0
260	20240715	173200	3270	3270	3270	3270	3270	0
261	20240715	173100	3270	3270	3270	3270	3270	0
262	20240715	173000	3270	3270	3270	3270	3270	0
263	20240715	172900	3270	3270	3270	3270	3270	0
264	20240715	172800	3270	3270	3270	3270	3270	0
265	20240715	172700	3270	3270	3270	3270	3270	0
266	20240715	172600	3270	3270	3270	3270	3270	0
267	20240715	172500	3270	3270	3270	3270	3270	0
268	20240715	172400	3270	3270	3270	3270	3270	0
269	20240715	172300	3270	3270	3270	3270	3270	0
270	20240715	172200	3270	3270	3270	3270	3270	0
271	20240715	172100	3270	3270	3270	3270	3270	0
272	20240715	172000	3270	3270	3270	3270	3270	1
273	20240715	171900	3270	3270	3270	3270	3270	0
274	20240715	171800	3270	3270	3270	3270	3270	0
275	20240715	171700	3270	3270	3270	3270	3270	0
276	20240715	171600	3270	3270	3270	3270	3270	0
277	20240715	171500	3270	3270	3270	3270	3270	0
278	20240715	171400	3270	3270	3270	3270	3270	0
279	20240715	171300	3270	3270	3270	3270	3270	0
280	20240715	171200	3270	3270	3270	3270	3270	0
281	20240715	171100	3270	3270	3270	3270	3270	0
282	20240715	171000	3270	3270	3270	3270	3270	0
283	20240715	170900	3270	3270	3270	3270	3270	0
284	20240715	170800	3270	3270	3270	3270	3270	0
285	20240715	170700	3270	3270	3270	3270	3270	0
286	20240715	170600	3270	3270	3270	3270	3270	0
287	20240715	170500	3270	3270	3270	3270	3270	0
288	20240715	170400	3270	3270	3270	3270	3270	0
289	20240715	170300	3270	3270	3270	3270	3270	0
290	20240715	170200	3270	3270	3270	3270	3270	0
291	20240715	170100	3270	3270	3270	3270	3270	0
292	20240715	170000	3270	3270	3270	3270	3270	0
293	20240715	165900	3270	3270	3270	3270	3270	0
294	20240715	165800	3270	3270	3270	3270	3270	0
295	20240715	165700	3270	3270	3270	3270	3270	0
296	20240715	165600	3270	3270	3270	3270	3270	0
297	20240715	165500	3270	3270	3270	3270	3270	0
298	20240715	165400	3270	3270	3270	3270	3270	0
299	20240715	165300	3270	3270	3270	3270	3270	0
300	20240715	165200	3270	3270	3270	3270	3270	0
301	20240715	165100	3270	3270	3270	3270	3270	0
302	20240715	165000	3270	3270	3270	3270	3270	1
303	20240715	164900	3270	3270	3270	3270	3270	0
304	20240715	164800	3270	3270	3270	3270	3270	0
305	20240715	164700	3270	3270	3270	3270	3270	0
306	20240715	164600	3270	3270	3270	3270	3270	0
307	20240715	164500	3270	3270	3270	3270	3270	0
308	20240715	164400	3270	3270	3270	3270	3270	0
309	20240715	164300	3270	3270	3270	3270	3270	0
310	20240715	164200	3270	3270	3270	3270	3270	0
311	20240715	164100	3270	3270	3270	3270	3270	0
312	20240715	164000	3270	3270	3270	3270	3270	0
313	20240715	163900	3270	3270	3270	3270	3270	0
314	20240715	163800	3270	3270	3270	3270	3270	0
315	20240715	163700	3270	3270	3270	3270	3270	0
316	20240715	163600	3270	3270	3270	3270	3270	0
317	20240715	163500	3270	3270	3270	3270	3270	0
318	20240715	163400	3270	3270	3270	3270	3270	0
319	20240715	163300	3270	3270	3270	3270	3270	0
320	20240715	163200	3270	3270	3270	3270	3270	0
321	20240715	163100	3270	3270	3270	3270	3270	0
322	20240715	163000	3270	3270	3270	3270	3270	0
323	20240715	162900	3270	3270	3270	3270	3270	0
324	20240715	162800	3270	3270	3270	3270	3270	0
325	20240715	162700	3270	3270	3270	3270	3270	0
326	20240715	162600	3270	3270	3270	3270	3270	0
327	20240715	162500	3270	3270	3270	3270	3270	0
328	20240715	162400	3270	3270	3270	3270	3270	0
329	20240715	162300	3270	3270	3270	3270	3270	0
330	20240715	162200	3270	3270	3270	3270	3270	0
331	20240715	162100	3270	3270	3270	3270	3270	0
332	20240715	162000	3270	3270	3270	3270	3270	1
333	20240715	161900	3270	3270	3270	3270	3270	0
334	20240715	161800	3270	3270	3270	3270	3270	0
335	20240715	161700	3270	3270	3270	3270	3270	0
336	20240715	161600	3270	3270	3270	3270	3270	0
337	20240715	161500	3270	3270	3270	3270	3270	0
338	20240715	161400	3270	3270	3270	3270	3270	0
339	20240715	161300	3270	3270	3270	3270	3270	0
340	20240715	161200	3270	3270	3270	3270	3270	0
341	20240715	161100	3270	3270	3270	3270	3270	0
342	20240715	161000	3270	3270	3270	3270	3270	0
343	20240715	160900	3270	3270	3270	3270	3270	0
344	20240715	160800	3270	3270	3270	3270	3270	0
345	20240715	160700	3270	3270	3270	3270	3270	0
346	20240715	160600	3270	3270	3270	3270	3270	0
347	20240715	160500	3270	3270	3270	3270	3270	0
348	20240715	160400	3270	3270	3270	3270	3270	0
349	20240715	160300	3270	3270	3270	3270	3270	0
350	20240715	160200	3270	3270	3270	3270	3270	0
351	20240715	160100	3270	3270	3270	3270	3270	0
352	20240715	160000	3270	3270	3270	3270	3270	0
353	20240715	155900	3270	3270	3270	3270	3270	0
354	20240715	155800	3270	3270	3270	3270	3270	0
355	20240715	155700	3270	3270	3270	3270	3270	0
356	20240715	155600	3270	3270	3270	3270	3270	0
357	20240715	155500	3270	3270	3270	3270	3270	0
358	20240715	155400	3270	3270	3270	3270	3270	0
359	20240715	155300	3270	3270	3270	3270	3270	0
360	20240715	155200	3270	3270	3270	3270	3270	0
361	20240715	155100	3270	3270	3270	3270	3270	0
362	20240715	155000	3270	3270	3270	3270	3270	1
363	20240715	154900	3270	3270	3270	3270	3270	0
364	20240715	154800	3270	3270	3270	3270	3270	0
365	20240715	154700	3270	3270	3270	3270	3270	0
366	20240715	154600	3270	3270	3270	3270	3270	0
367	20240715	154500	3270	3270	3270	3270	3270	0
368	20240715	154400	3270	3270	3270	3270	3270	0
369	20240715	154300	3270	3270	3270	3270	3270	0
370	20240715	154200	3270	3270	3270	3270	3270	0
371	20240715	154100	3270	3270	3270	3270	3270	0
372	20240715	154000	3270	3270	3270	3270	3270	0
373	20240715	153900	3270	3270	3270	3270	3270	0
374	20240715	153800	3270	3270	3270	3270	3270	0
375	20240715	153700	3270	3270	3270	3270	3270	0
376	20240715	153600	3270	3270	3270	3270	3270	0
377	20240715	153500	3270	3270	3270	3270	3270	0
378	20240715	153400	3270	3270	3270	3270	3270	0
379	20240715	153300	3270	3270	3270	3270	3270	0
380	20240715	153200	3270	3270	3270	3270	3270	0
381	20240715	153100	3270	3270	3270	3270	3270	0
382	20240715	153000	3270	3270	3270	3270	3270	0
383	20240715	152900	3270	3270	3270	3270	3270	0
384	20240715	152800	3270	3270	3270	3270	3270	0
385	20240715	152700	3270	3270	3270	3270	3270	0
386	20240715	152600	3270	3270	3270	3270	3270	0
387	20240715	152500	3270	3270	3270	3270	3270	0
388	20240715	152400	3270	3270	3270	3270	3270	0
389	20240715	152300	3270	3270	3270	3270	3270	0
390	20240715	152200	3270	3270	3270	3270	3270	0
391	20240715	152100	3270	3270	3270	3270	3270	0
392	20240715	152000	3270	3270	3270	3270	3270	0
393	20240715	151900	3270	3270	3270	3270	3270	0
394	20240715	151800	3270	3270	3270	3270	3270	0
395	20240715	151700	3270	3270	3270	3270	3270	0
396	20240715	151600	3270	3270	3270	3270	3270	0
397	20240715	151500	3270	3270	3270	3270	3270	0
398	20240715	151400	3270	3270	3270	3270	3270	0
399	20240715	151300	3270	3270	3270	3270	3270	0
400	20240715	151200	3270	3270	3270	3270	3270	0
401	20240715	151100	3270	3270	3270	3270	3270	0
402	20240715	151000	3270	3270	3270	3270	3270	0
403	20240715	150900	3270	3270	3270	3270	3270	0
404	20240715	150800	3270	3270	3270	3270	3270	0
405	20240715	150700	3270	3270	3270	3270	3270	0
406	20240715	150600	3270	3270	3270	3270	3270	0
407	20240715	150500	3270	3270	3270	3270	3270	0
408	20240715	150400	3270	3270	3270	3270	3270	0
409	20240715	150300	3270	3270	3270	3270	3270	0
410	20240715	150200	3270	3270	3270	3270	3270	0
411	20240715	150100	3270	3270	3270	3270	3270	0
412	20240715	150000	3270	3270	3270	3270	3270	0
413	20240715	145900	3270	3270	3270	3270	3270	0
414	20240715	145800	3270	3270	3270	3270	3270	0
415	20240715	145700	3270	3270	3270	3270	3270	0
416	20240715	145600	3270	3270	3270	3270	3270	0
417	20240715	145500	3270	3270	3270	3270	3270	0
418	20240715	145400	3270	3270	3270	3270	3270	0
419	20240715	145300	3270	3270	3270	3270	3270	0
420	20240715	145200	3270	3270	3270	3270	3270	0
421	20240715	145100	3270	3270	3270	3270	3270	0
422	20240715	145000	3270	3270	3270	3270	3270	0
423	20240715	144900	3270	3270	3270	3270	3270	0
424	20240715	144800	3270	3270	3270	3270	3270	0
425	20240715	144700	3270	3270	3270	3270	3270	0
426	20240715	144600	3270	3270	3270	3270	3270	0
427	20240715	144500	3270	3270	3270	3270	3270	0
428	20240715	144400	3270	3270	3270	3270	3270	0
429	20240715	144300	3270	3270	3270	3270	3270	0
430	20240715	144200	3270	3270	3270	3270	3270	0
431	20240715	144100	3270	3270	3270	3270	3270	0
432	20240715	144000	3270	3270	3270	3270	3270	0
433	20240715	143900	3270	3270	3270	3270	3270	0
434	20240715	143800	3270	3270	3270	3270	3270	0
435	20240715	143700	3270	3270	3270	3270	3270	0
436	20240715	143600	3270	3270	3270	3270	3270	0
437	20240715	143500	3270	3270	3270	3270	3270	0
438	20240715	143400	3270	3270	3270	3270	3270	0
439	20240715	143300	3270	3270	3270	3270	3270	0
440	20240715	143200	3270	3270	3270	3270	3270	0
441	20240715	143100	3270	3270	3270	3270	3270	0
442	20240715	143000	3270	3270	3270	3270	3270	0
443	20240715	142900	3270	3270	3270	3270	3270	0
444	20240715	142800	3270	3270	3270	3270	3270	0
445	20240715	142700	3270	3270	3270	3270	3270	0
446	20240715	142600	3270	3270	3270	3270	3270	0
447	20240715	142500	3270	3270	3270	3270	3270	0
448	20240715	142400	3270	3270	3270	3270	3270	0
449	20240715	142300	3270	3270	3270	3270	3270	0
450	20240715	142200	3270	3270	3270	3270	3270	0
451	20240715	142100	3270	3270	3270	3270	3270	0
452	20240715	142000	3270	3270	3270	3270	3270	0
453	20240715	141900	3270	3270	3270	3270	3270	0
454	20240715	141800	3270	3270	3270	3270	3270	0
455	20240715	141700	3270	3270	3270	3270	3270	0
456	20240715	141600	3270	3270	3270	3270	3270	0
457	20240715	141500	3270	3270	3270	3270	3270	0
458	20240715	141400	3270	3270	3270	3270	3270	0
459	20240715	141300	3270	3270	3270	3270	3270	0
460	20240715	141200	3270	3270	3270	3270	3270	0
461	20240715	141100	3270	3270	3270	3270	3270	0
462	20240715	141000	3270	3270	3270	3270	3270	0
463	20240715	140900	3270	3270	3270	3270	3270	0
464	20240715	140800	3270	3270	3270	3270	3270	0
465	20240715	140700	3270	3270	3270	3270	3270	0
466	20240715	140600	3270	3270	3270	3270	3270	0
467	20240715	140500	3270	3270	3270	3270	3270	0
468	20240715	140400	3270	3270	3270	3270	3270	0
469	20240715	140300	3270	3270	3270	3270	3270	0
470	20240715	140200	3270	3270	3270	3270	3270	0
471	20240715	140100	3270	3270	3270	3270	3270	0
472	20240715	140000	3270	3270	3270	3270	3270	0
473	20240715	135900	3270	3270	3270	3270	3270	0
474	20240715	135800	3270	3270	3270	3270	3270	0
475	20240715	135700	3270	3270	3270	3270	3270	0
476	20240715	135600	3270	3270	3270	3270	3270	0
477	20240715	135500	3270	3270	3270	3270	3270	0
478	20240715	135400	3270	3270	3270	3270	3270	0
479	20240715	135300	3270	3270	3270	3270	3270	0
480	20240715	135200	3270	3270	3270	3270	3270	0
481	20240715	135100	3270	3270	3270	3270	3270	0
482	20240715	135000	3270	3270	3270	3270	3270	0
483	20240715	134900	3270	3270	3270	3270	3270	0
484	20240715	134800	3270	3270	3270	3270	3270	0
485	20240715	134700	3270	3270	3270	3270	3270	0
486	20240715	134600	3270	3270	3270	3270	3270	0
487	20240715	134500	3270	3270	3270	3270	3270	0
488	20240715	134400	3270	3270	3270	3270	3270	0
489	20240715	134300	3270	3270	3270	3270	3270	0
490	20240715	134200	3270	3270	3270	3270	3270	0
491	20240715	134100	3270	3270	3270	3270	3270	0
492	20240715	134000	3270	3270	3270	3270	3270	0
493	20240715	133900	3270	3270	3270	3270	3270	0
494	20240715	133800	3270	3270	3270	3270	3270	0
495	20240715	133700	3270	3270	3270	3270	3270	0
496	20240715	133600	3270	3270	3270	3270	3270	0
497	20240715	133500	3270	3270	3270	3270	3270	0
498	20240715	133400	3270	3270	3270	3270	3270	0
499	20240715	133300	3270	3270	3270	3270	3270	0
500	20240715	133200	3270	3270	3270	3270	3270	0
501	20240715	133100	3270	3270	3270	3270	3270	0
502	20240715	133000	3270	3270	3270	3270	3270	0
503	20240715	132900	3270	3270	3270	3270	3270	0
504	20240715	132800	3270	3270	3270	3270	3270	0
505	20240715	132700	3270	3270	3270	3270	3270	0
506	20240715	132600	3270	3270	3270	3270	3270	0
507	20240715	132500	3270	3270	3270	3270	3270	0
508	20240715	132400	3270	3270	3270	3270	3270	0
509	20240715	132300	3270	3270	3270	3270	3270	0
510	20240715	132200	3270	3270	3270	3270	3270	0
511	20240715	132100	3270	3270	3270	3270	3270	0
512	20240715	132000	3270	3270	3270	3270	3270	0
513	20240715	131900	3270	3270	3270	3270	3270	0
514	20240715	131800	3270	3270	3270	3270	3270	0
515	20240715	131700	3270	3270	3270	3270	3270	0
516	20240715	131600	3270	3270	3270	3270	3270	0
517	20240715	131500	3270	3270	3270	3270	3270	0
518	20240715	131400	3270	3270	3270	3270	3270	0
519	20240715	131300	3270	3270	3270	3270	3270	0
520	20240715	131200	3270	3270	3270	3270	3270	0
521	20240715	131100	3270	3270	3270	3270	3270	0
522	20240715	131000	3270	3270	3270	3270	3270	0
523	20240715	130900	3270	3270	3270	3270	3270	0
524	20240715	130800	3270	3270	3270	3270	3270	0
525	20240715	130700	3270	3270	3270	3270	3270	0
526	20240715	130600	3270	3270	3270	3270	3270	0
527	20240715	130500	3270	3270	3270	3270	3270	0
528	20240715	130400	3270	3270	3270	3270	3270	0
529	20240715	130300	3270	3270	3270	3270	3270	0
530	20240715	130200	3270	3270	3270	3270	3270	0
531	20240715	130100	3270	3270	3270	3270	3270	0
532	20240715	130000	3270	3270	3270	3270	3270	0
533	20240715	125900	3270	3270	3270	3270	3270	0
534	20240715	125800	3270	3270	3270	3270	3270	0
535	20240715	125700	3270	3270	3270	3270	3270	0
536	20240715	125600	3270	3270	3270	3270	3270	0
537	20240715	125500	3270	3270	3270	3270	3270	0
538	20240715	125400	3270	3270	3270	3270	3270	0
539	20240715	125300	3270	3270	3270	3270	3270	0
540	20240715	125200	3270	3270	3270	3270	3270	0
541	20240715	125100	3270	3270	3270	3270	3270	0
542	20240715	125000	3270	3270	3270	3270	3270	0
543	20240715	124900	3270	3270	3270	3270	3270	0
544	20240715	124800	3270	3270	3270	3270	3270	0
545	20240715	124700	3270	3270	3270	3270	3270	0
546	20240715	124600	3270	3270	3270	3270	3270	0
547	20240715	124500	3270	3270	3270	3270	3270	0
548	20240715	124400	3270	3270	3270	3270	3270	0
549	20240715	124300	3270	3270	3270	3270	3270	0
550	20240715	124200	3270	3270	3270	3270	3270	0
551	20240715	124100	3270	3270	3270	3270	3270	0
552	20240715	124000	3270	3270	3270	3270	3270	0
553	20240715	123900	3270	3270	3270	3270	3270	0
554	20240715	123800	3270	3270	3270	3270	3270	0
555	20240715	123700	3270	3270	3270	3270	3270	0
556	20240715	123600	3270	3270	3270	3270	3270	0
557	20240715	123500	3270	3270	3270	3270	3270	0
558	20240715	123400	3270	3270	3270	3270	3270	0
559	20240715	123300	3270	3270	3270	3270	3270	0
560	20240715	123200	3270	3270	3270	3270	3270	0
561	20240715	123100	3270	3270	3270	3270	3270	0
562	20240715	123000	3270	3270	3270	3270	3270	0
563	20240715	122900	3270	3270	3270	3270	3270	0
564	20240715	122800	3270	3270	3270	3270	3270	0
565	20240715	122700	3270	3270	3270	3270	3270	0
566	20240715	122600	3270	3270	3270	3270	3270	0
567	20240715	122500	3270	3270	3270	3270	3270	0
568	20240715	122400	3270	3270	3270	3270	3270	0
569	20240715	122300	3270	3270	3270	3270	3270	0
570	20240715	122200	3270	3270	3270	3270	3270	0
571	20240715	122100	3270	3270	3270	3270	3270	0
572	20240715	122000	3270	3270	3270	3270	3270	0
573	20240715	121900	3270	3270	3270	3270	3270	0
574	20240715	121800	3270	3270	3270	3270	3270	0
575	20240715	121700	3270	3270	3270	3270	3270	0
576	20240715	121600	3270	3270	3270	3270	3270	0
577	20240715	121500	3270	3270	3270	3270	3270	0
578	20240715	121400	3270	3270	3270	3270	3270	0
579	20240715	121300	3270	3270	3270	3270	3270	0
580	20240715	121200	3270	3270	3270	3270	3270	0
581	20240715	121100	3270	3270	3270	3270	3270	0
582	20240715	121000	3270	3270	3270	3270	3270	0
583	20240715	120900	3270	3270	3270	3270	3270	0
584	20240715	120800	3270	3270	3270	3270	3270	0
585	20240715	120700	3270	3270	3270	3270	3270	0
586	20240715	120600	3270	3270	3270	3270	3270	0
587	20240715	120500	3270	3270	3270	3270	3270	0
588	20240715	120400	3270	3270	3270	3270	3270	0
589	20240715	120300	3270	3270	3270	3270	3270	0
590	20240715	120200	3270	3270	3270	3270	3270	0
591	20240715	120100	3270	3270	3270	3270	3270	0
592	20240715	120000	3270	3270	3270	3270	3270	0
593	20240715	115900	3270	3270	3270	3270	3270	0
594	20240715	115800	3270	3270	3270	3270	3270	0
595	20240715	115700	3270	3270	3270	3270	3270	0
596	20240715	115600	3270	3270	3270	3270	3270	0
597	20240715	115500	3270	3270	3270	3270	3270	0
598	20240715	115400	3270	3270	3270	3270	3270	0
599	20240715	115300	3270	3270	3270	3270	3270	0
600	20240715	115200	3270	3270	3270	3270	3270	0
601	20240715	115100	3270	3270	3270	3270	3270	0
602	20240715	115000	3270	3270	3270	3270	3270	0
603	20240715	114900	3270	3270	3270	3270	3270	0
604	20240715	114800	3270	3270	3270	3270	3270	0
605	20240715	114700	3270	3270	3270	3270	3270	0
606	20240715	114600	3270	3270	3270	3270	3270	0
607	20240715	114500	3270	3270	3270	3270	3270	0
608	20240715	114400	3270	3270	3270	3270	3270	0
609	20240715	114300	3270	3270	3270	3270	3270	0
610	20240715	114200	3270	3270	3270	3270	3270	0
611	20240715	114100	3270	3270	3270	3270	3270	0
612	20240715	114000	3270	3270	3270	3270	3270	0
613	20240715	113900	3270	3270	3270	3270	3270	0
614	20240715	113800	3270	3270	3270	3270	3270	0
615	20240715	113700	3270	3270	3270	3270	3270	0
616	20240715	113600	3270	3270	3270	3270	3270	0
617	20240715	113500	3270	3270	3270	3270	3270	0
618	20240715	113400	3270	3270	3270	3270	3270	0
619	20240715	113300	3270	3270	3270	3270	3270	0
620	20240715	113200	3270	3270	3270	3270	3270	0
621	20240715	113100	3270	3270	3270	3270	3270	0
622	20240715	113000	3270	3270	3270	3270	3270	0
623	20240715	112900	3270	3270	3270	3270	3270	0
624	20240715	112800	3270	3270	3270	3270	3270	0
625	20240715	112700	3270	3270	3270	3270	3270	0
626	20240715	112600	3270	3270	3270	3270	3270	0
627	20240715	112500	3270	3270	3270	3270	3270	0
628	20240715	112400	3270	3270	3270	3270	3270	0
629	20240715	112300	3270	3270	3270	3270	3270	0
630	20240715	112200	3270	3270	3270	3270	3270	0
631	20240715	112100	3270	3270	3270	3270	3270	0
632	20240715	112000	3270	3270	3270	3270	3270	0
633	20240715	111900	3270	3270	3270	3270	3270	0
634	20240715	111800	3270	3270	3270	3270	3270	0
635	20240715	111700	3270	3270	3270	3270	3270	0
636	20240715	111600	3270	3270	3270	3270	3270	0
637	20240715	111500	3270	3270	3270	3270	3270	0
638	20240715	111400	3270	3270	3270	3270	3270	0
639	20240715	111300	3270	3270	3270	3270	3270	0
640	20240715	111200	3270	3270	3270	3270	3270	0
641	20240715	111100	3270	3270	3270	3270	3270	0
642	20240715	111000	3270	3270	3270	3270	3270	0
643	20240715	110900	3270	3270	3270	3270	3270	0
644	20240715	110800	3270	3270	3270	3270	3270	0
645	20240715	110700	3270	3270	3270	3270	3270	0
646	20240715	110600	3270	3270	3270	3270	3270	0
647	20240715	110500	3270	3270	3270	3270	3270	0
648	20240715	110400	3270	3270	3270	3270	3270	0
649	20240715	110300	3270	3270	3270	3270	3270	0
650	20240715	110200	3270	3270	3270	3270	3270	0
651	20240715	110100	3270	3270	3270	3270	3270	0
652	20240715	110000	3270	3270	3270	3270	3270	0
653	20240715	105900	3270	3270	3270	3270	3270	0
654	20240715	105800	3270	3270	3270	3270	3270	0
655	20240715	105700	3270	3270	3270	3270	3270	0
656	20240715	105600	3270	3270	3270	3270	3270	0
657	20240715	105500	3270	3270	3270	3270	3270	0
658	20240715	105400	3270	3270	3270	3270	3270	0
659	20240715	105300	3270	3270	3270	3270	3270	0
660	20240715	105200	3270	3270	3270	3270	3270	0
661	20240715	105100	3270	3270	3270	3270	3270	0
662	20240715	105000	3270	3270	3270	3270	3270	0
663	20240715	104900	3270	3270	3270	3270	3270	0
664	20240715	104800	3270	3270	3270	3270	3270	0
665	20240715	104700	3270	3270	3270	3270	3270	0
666	20240715	104600	3270	3270	3270	3270	3270	0
667	20240715	104500	3270	3270	3270	3270	3270	0
668	20240715	104400	3270	3270	3270	3270	3270	0
669	20240715	104300	3270	3270	3270	3270	3270	0
670	20240715	104200	3270	3270	3270	3270	3270	0
671	20240715	104100	3270	3270	3270	3270	3270	0
672	20240715	104000	3270	3270	3270	3270	3270	0
673	20240715	103900	3270	3270	3270	3270	3270	0
674	20240715	103800	3270	3270	3270	3270	3270	0
675	20240715	103700	3270	3270	3270	3270	3270	0
676	20240715	103600	3270	3270	3270	3270	3270	0
677	20240715	103500	3270	3270	3270	3270	3270	0
678	20240715	103400	3270	3270	3270	3270	3270	0
679	20240715	103300	3270	3270	3270	3270	3270	0
680	20240715	103200	3270	3270	3270	3270	3270	0
681	20240715	103100	3270	3270	3270	3270	3270	0
682	20240715	103000	3270	3270	3270	3270	3270	0
683	20240715	102900	3270	3270	3270	3270	3270	0
684	20240715	102800	3270	3270	3270	3270	3270	0
685	20240715	102700	3270	3270	3270	3270	3270	0
686	20240715	102600	3270	3270	3270	3270	3270	0
687	20240715	102500	3270	3270	3270	3270	3270	0
688	20240715	102400	3270	3270	3270	3270	3270	0
689	20240715	102300	3270	3270	3270	3270	3270	0
690	20240715	102200	3270	3270	3270	3270	3270	0
691	20240715	102100	3270	3270	3270	3270	3270	0
692	20240715	102000	3270	3270	3270	3270	3270	0
693	20240715	101900	3270	3270	3270	3270	3270	0
694	20240715	101800	3270	3270	3270	3270	3270	0
695	20240715	101700	3270	3270	3270	3270	3270	0
696	20240715	101600	3270	3270	3270	3270	3270	0
697	20240715	101500	3270	3270	3270	3270	3270	0
698	20240715	101400	3270	3270	3270	3270	3270	0
699	20240715	101300	3270	3270	3270	3270	3270	0
700	20240715	101200	3270	3270	3270	3270	3270	0
701	20240715	101100	3270	3270	3270	3270	3270	0
702	20240715	101000	3270	3270	3270	3270	3270	0
703	20240715	100900	3270	3270	3270	3270	3270	0
704	20240715	100800	3270	3270	3270	3270	3270	0
705	20240715	100700	3270	3270	3270	3270	3270	0
706	20240715	100600	3270	3270	3270	3270	3270	0
707	20240715	100500	3270	3270	3270	3270	3270	0
708	20240715	100400	3270	3270	3270	3270	3270	0
709	20240715	100300	3270	3270	3270	3270	3270	0
710	20240715	100200	3270	3270	3270	3270	3270	0
711	20240715	100100	3270	3270	3270	3270	3270	0
712	20240715	100000	3270	3270	3270	3270	3270	0
713	20240715	095900	3270	3270	3270	3270	3270	0
714	20240715	095800	3270	3270	3270	3270	3270	0
715	20240715	095700	3270	3270	3270	3270	3270	0
716	20240715	095600	3270	3270	3270	3270	3270	0
717	20240715	095500	3270	3270	3270	3270	3270	0
718	20240715	095400	3270	3270	3270	3270	3270	0
719	20240715	095300	3270	3270	3270	3270	3270	0
720	20240715	095200	3270	3270	3270	3270	3270	0
721	20240715	095100	3270	3270	3270	3270	3270	0
722	20240715	095000	3270	3270	3270	3270	3270	0
723	20240715	094900	3270	3270	3270	3270	3270	0
724	20240715	094800	3270	3270	3270	3270	3270	0
725	20240715	094700	3270	3270	3270	3270	3270	0
726	20240715	094600	3270	3270	3270	3270	3270	0
727	20240715	094500	3270	3270	3270	3270	3270	0
728	20240715	094400	3270	3270	3270	3270	3270	0
729	20240715	094300	3270	3270	3270	3270	3270	0
730	20240715	094200	3270	3270	3270	3270	3270	0
731	20240715	094100	3270	3270	3270	3270	3270	0
732	20240715	094000	3270	3270	3270	3270	3270	0
733	20240715	093900	3270	3270	3270	3270	3270	0
734	20240715	093800	3270	3270	3270	3270	3270	0
735	20240715	093700	3270	3270	3270	3270	3270	0
736	20240715	093600	3270	3270	3270	3270	3270	0
737	20240715	093500	3270	3270	3270	3270	3270	0
738	20240715	093400	3270	3270	3270	3270	3270	0
739	20240715	093300	3270	3270	3270	3270	3270	0
740	20240715	093200	3270	3270	3270	3270	3270	0
741	20240715	093100	3270	3270	3270	3270	3270	0
742	20240715	093000	3270	3270	3270	3270	3270	0
743	20240715	092900	3270	3270	3270	3270	3270	0
744	20240715	092800	3270	3270	3270	3270	3270	0
745	20240715	092700	3270	3270	3270	3270	3270	0
746	20240715	092600	3270	3270	3270	3270	3270	0
747	20240715	092500	3270	3270	3270	3270	3270	0
748	20240715	092400	3270	3270	3270	3270	3270	0
749	20240715	092300	3270	3270	3270	3270	3270	0
750	20240715	092200	3270	3270	3270	3270	3270	0
751	20240715	092100	3270	3270	3270	3270	3270	0
752	20240715	092000	3270	3270	3270	3270	3270	0
753	20240715	091900	3270	3270	3270	3270	3270	0
754	20240715	091800	3270	3270	3270	3270	3270	0
755	20240715	091700	3270	3270	3270	3270	3270	0
756	20240715	091600	3270	3270	3270	3270	3270	0
757	20240715	091500	3270	3270	3270	3270	3270	0
758	20240715	091400	3270	3270	3270	3270	3270	0
759	20240715	091300	3270	3270	3270	3270	3270	0
760	20240715	091200	3270	3270	3270	3270	3270	0
761	20240715	091100	3270	3270	3270	3270	3270	0
762	20240715	091000	3270	3270	3270	3270	3270	0
763	20240715	090900	3270	3270	3270	3270	3270	0
764	20240715	090800	3270	3270	3270	3270	3270	0
765	20240715	090700	3270	3270	3270	3270	3270	0
766	20240715	090600	3270	3270	3270	3270	3270	0
767	20240715	090500	3270	3270	3270	3270	3270	0
768	20240715	090400	3270	3270	3270	3270	3270	1
769	20240715	090300	0	3270	3270	3270	3270	0
770	20240715	090200	0	3270	3270	3270	3270	0
771	20240715	090100	0	3270	3270	3270	3270	0
772	20240715	090000	0	3270	3270	3270	3270	0