KissMeData/191600/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204100	327000	9300	9300	9300	9300	20
3	20240712	204000	327000	9300	9300	9300	9300	0
4	20240712	203900	327000	9300	9300	9300	9300	0
5	20240712	203800	327000	9300	9300	9300	9300	0
6	20240712	203700	327000	9300	9300	9300	9300	0
7	20240712	203600	327000	9300	9300	9300	9300	0
8	20240712	203500	327000	9300	9300	9300	9300	0
9	20240712	203400	327000	9300	9300	9300	9300	0
10	20240712	203300	327000	9300	9300	9300	9300	0
11	20240712	203200	327000	9300	9300	9300	9300	0
12	20240712	203100	327000	9300	9300	9300	9300	0
13	20240712	203000	327000	9300	9300	9300	9300	0
14	20240712	202900	327000	9300	9300	9300	9300	0
15	20240712	202800	327000	9300	9300	9300	9300	0
16	20240712	202700	327000	9300	9300	9300	9300	0
17	20240712	202600	327000	9300	9300	9300	9300	0
18	20240712	202500	327000	9300	9300	9300	9300	0
19	20240712	202400	327000	9300	9300	9300	9300	0
20	20240712	202300	327000	9300	9300	9300	9300	0
21	20240712	202200	327000	9300	9300	9300	9300	0
22	20240712	202100	327000	9300	9300	9300	9300	0
23	20240712	202000	327000	9300	9300	9300	9300	0
24	20240712	201900	327000	9300	9300	9300	9300	0
25	20240712	201800	327000	9300	9300	9300	9300	0
26	20240712	201700	327000	9300	9300	9300	9300	0
27	20240712	201600	327000	9300	9300	9300	9300	0
28	20240712	201500	327000	9300	9300	9300	9300	0
29	20240712	201400	327000	9300	9300	9300	9300	0
30	20240712	201300	327000	9300	9300	9300	9300	0
31	20240712	201200	327000	9300	9300	9300	9300	0
32	20240712	201100	327000	9300	9300	9300	9300	20
33	20240712	201000	327000	9300	9300	9300	9300	0
34	20240712	200900	327000	9300	9300	9300	9300	0
35	20240712	200800	327000	9300	9300	9300	9300	0
36	20240712	200700	327000	9300	9300	9300	9300	0
37	20240712	200600	327000	9300	9300	9300	9300	0
38	20240712	200500	327000	9300	9300	9300	9300	0
39	20240712	200400	327000	9300	9300	9300	9300	0
40	20240712	200300	327000	9300	9300	9300	9300	0
41	20240712	200200	327000	9300	9300	9300	9300	0
42	20240712	200100	327000	9300	9300	9300	9300	0
43	20240712	200000	327000	9300	9300	9300	9300	0
44	20240712	195900	327000	9300	9300	9300	9300	0
45	20240712	195800	327000	9300	9300	9300	9300	0
46	20240712	195700	327000	9300	9300	9300	9300	0
47	20240712	195600	327000	9300	9300	9300	9300	0
48	20240712	195500	327000	9300	9300	9300	9300	0
49	20240712	195400	327000	9300	9300	9300	9300	0
50	20240712	195300	327000	9300	9300	9300	9300	0
51	20240712	195200	327000	9300	9300	9300	9300	0
52	20240712	195100	327000	9300	9300	9300	9300	0
53	20240712	195000	327000	9300	9300	9300	9300	0
54	20240712	194900	327000	9300	9300	9300	9300	0
55	20240712	194800	327000	9300	9300	9300	9300	0
56	20240712	194700	327000	9300	9300	9300	9300	0
57	20240712	194600	327000	9300	9300	9300	9300	0
58	20240712	194500	327000	9300	9300	9300	9300	0
59	20240712	194400	327000	9300	9300	9300	9300	0
60	20240712	194300	327000	9300	9300	9300	9300	0
61	20240712	194200	327000	9300	9300	9300	9300	0
62	20240712	194100	327000	9300	9300	9300	9300	20
63	20240712	194000	327000	9300	9300	9300	9300	0
64	20240712	193900	327000	9300	9300	9300	9300	0
65	20240712	193800	327000	9300	9300	9300	9300	0
66	20240712	193700	327000	9300	9300	9300	9300	0
67	20240712	193600	327000	9300	9300	9300	9300	0
68	20240712	193500	327000	9300	9300	9300	9300	0
69	20240712	193400	327000	9300	9300	9300	9300	0
70	20240712	193300	327000	9300	9300	9300	9300	0
71	20240712	193200	327000	9300	9300	9300	9300	0
72	20240712	193100	327000	9300	9300	9300	9300	0
73	20240712	193000	327000	9300	9300	9300	9300	0
74	20240712	192900	327000	9300	9300	9300	9300	0
75	20240712	192800	327000	9300	9300	9300	9300	0
76	20240712	192700	327000	9300	9300	9300	9300	0
77	20240712	192600	327000	9300	9300	9300	9300	0
78	20240712	192500	327000	9300	9300	9300	9300	0
79	20240712	192400	327000	9300	9300	9300	9300	0
80	20240712	192300	327000	9300	9300	9300	9300	0
81	20240712	192200	327000	9300	9300	9300	9300	0
82	20240712	192100	327000	9300	9300	9300	9300	0
83	20240712	192000	327000	9300	9300	9300	9300	0
84	20240712	191900	327000	9300	9300	9300	9300	0
85	20240712	191800	327000	9300	9300	9300	9300	0
86	20240712	191700	327000	9300	9300	9300	9300	0
87	20240712	191600	327000	9300	9300	9300	9300	0
88	20240712	191500	327000	9300	9300	9300	9300	0
89	20240712	191400	327000	9300	9300	9300	9300	0
90	20240712	191300	327000	9300	9300	9300	9300	0
91	20240712	191200	327000	9300	9300	9300	9300	0
92	20240712	191100	327000	9300	9300	9300	9300	20
93	20240712	191000	327000	9300	9300	9300	9300	0
94	20240712	190900	327000	9300	9300	9300	9300	0
95	20240712	190800	327000	9300	9300	9300	9300	0
96	20240712	190700	327000	9300	9300	9300	9300	0
97	20240712	190600	327000	9300	9300	9300	9300	0
98	20240712	190500	327000	9300	9300	9300	9300	0
99	20240712	190400	327000	9300	9300	9300	9300	0
100	20240712	190300	327000	9300	9300	9300	9300	0
101	20240712	190200	327000	9300	9300	9300	9300	0
102	20240712	190100	327000	9300	9300	9300	9300	0
103	20240712	190000	327000	9300	9300	9300	9300	0
104	20240712	185900	327000	9300	9300	9300	9300	0
105	20240712	185800	327000	9300	9300	9300	9300	0
106	20240712	185700	327000	9300	9300	9300	9300	0
107	20240712	185600	327000	9300	9300	9300	9300	0
108	20240712	185500	327000	9300	9300	9300	9300	0
109	20240712	185400	327000	9300	9300	9300	9300	0
110	20240712	185300	327000	9300	9300	9300	9300	0
111	20240712	185200	327000	9300	9300	9300	9300	0
112	20240712	185100	327000	9300	9300	9300	9300	0
113	20240712	185000	327000	9300	9300	9300	9300	0
114	20240712	184900	327000	9300	9300	9300	9300	0
115	20240712	184800	327000	9300	9300	9300	9300	0
116	20240712	184700	327000	9300	9300	9300	9300	0
117	20240712	184600	327000	9300	9300	9300	9300	0
118	20240712	184500	327000	9300	9300	9300	9300	0
119	20240712	184400	327000	9300	9300	9300	9300	0
120	20240712	184300	327000	9300	9300	9300	9300	0
121	20240712	184200	327000	9300	9300	9300	9300	0
122	20240712	184100	327000	9300	9300	9300	9300	20
123	20240712	184000	327000	9300	9300	9300	9300	0
124	20240712	183900	327000	9300	9300	9300	9300	0
125	20240712	183800	327000	9300	9300	9300	9300	0
126	20240712	183700	327000	9300	9300	9300	9300	0
127	20240712	183600	327000	9300	9300	9300	9300	0
128	20240712	183500	327000	9300	9300	9300	9300	0
129	20240712	183400	327000	9300	9300	9300	9300	0
130	20240712	183300	327000	9300	9300	9300	9300	0
131	20240712	183200	327000	9300	9300	9300	9300	0
132	20240712	183100	327000	9300	9300	9300	9300	0
133	20240712	183000	327000	9300	9300	9300	9300	0
134	20240712	182900	327000	9300	9300	9300	9300	0
135	20240712	182800	327000	9300	9300	9300	9300	0
136	20240712	182700	327000	9300	9300	9300	9300	0
137	20240712	182600	327000	9300	9300	9300	9300	0
138	20240712	182500	327000	9300	9300	9300	9300	0
139	20240712	182400	327000	9300	9300	9300	9300	0
140	20240712	182300	327000	9300	9300	9300	9300	0
141	20240712	182200	327000	9300	9300	9300	9300	0
142	20240712	182100	327000	9300	9300	9300	9300	0
143	20240712	182000	327000	9300	9300	9300	9300	0
144	20240712	181900	327000	9300	9300	9300	9300	0
145	20240712	181800	327000	9300	9300	9300	9300	0
146	20240712	181700	327000	9300	9300	9300	9300	0
147	20240712	181600	327000	9300	9300	9300	9300	0
148	20240712	181500	327000	9300	9300	9300	9300	0
149	20240712	181400	327000	9300	9300	9300	9300	0
150	20240712	181300	327000	9300	9300	9300	9300	0
151	20240712	181200	327000	9300	9300	9300	9300	0
152	20240712	181100	327000	9300	9300	9300	9300	20
153	20240712	181000	327000	9300	9300	9300	9300	0
154	20240712	180900	327000	9300	9300	9300	9300	0
155	20240712	180800	327000	9300	9300	9300	9300	0
156	20240712	180700	327000	9300	9300	9300	9300	0
157	20240712	180600	327000	9300	9300	9300	9300	0
158	20240712	180500	327000	9300	9300	9300	9300	0
159	20240712	180400	327000	9300	9300	9300	9300	0
160	20240712	180300	327000	9300	9300	9300	9300	0
161	20240712	180200	327000	9300	9300	9300	9300	0
162	20240712	180100	327000	9300	9300	9300	9300	0
163	20240712	180000	327000	9300	9300	9300	9300	0
164	20240712	175900	327000	9300	9300	9300	9300	0
165	20240712	175800	327000	9300	9300	9300	9300	0
166	20240712	175700	327000	9300	9300	9300	9300	0
167	20240712	175600	327000	9300	9300	9300	9300	0
168	20240712	175500	327000	9300	9300	9300	9300	0
169	20240712	175400	327000	9300	9300	9300	9300	0
170	20240712	175300	327000	9300	9300	9300	9300	0
171	20240712	175200	327000	9300	9300	9300	9300	0
172	20240712	175100	327000	9300	9300	9300	9300	0
173	20240712	175000	327000	9300	9300	9300	9300	0
174	20240712	174900	327000	9300	9300	9300	9300	0
175	20240712	174800	327000	9300	9300	9300	9300	0
176	20240712	174700	327000	9300	9300	9300	9300	0
177	20240712	174600	327000	9300	9300	9300	9300	0
178	20240712	174500	327000	9300	9300	9300	9300	0
179	20240712	174400	327000	9300	9300	9300	9300	0
180	20240712	174300	327000	9300	9300	9300	9300	0
181	20240712	174200	327000	9300	9300	9300	9300	0
182	20240712	174100	327000	9300	9300	9300	9300	20
183	20240712	174000	327000	9300	9300	9300	9300	0
184	20240712	173900	327000	9300	9300	9300	9300	0
185	20240712	173800	327000	9300	9300	9300	9300	0
186	20240712	173700	327000	9300	9300	9300	9300	0
187	20240712	173600	327000	9300	9300	9300	9300	0
188	20240712	173500	327000	9300	9300	9300	9300	0
189	20240712	173400	327000	9300	9300	9300	9300	0
190	20240712	173300	327000	9300	9300	9300	9300	0
191	20240712	173200	327000	9300	9300	9300	9300	0
192	20240712	173100	327000	9300	9300	9300	9300	0
193	20240712	173000	327000	9300	9300	9300	9300	0
194	20240712	172900	327000	9300	9300	9300	9300	0
195	20240712	172800	327000	9300	9300	9300	9300	0
196	20240712	172700	327000	9300	9300	9300	9300	0
197	20240712	172600	327000	9300	9300	9300	9300	0
198	20240712	172500	327000	9300	9300	9300	9300	0
199	20240712	172400	327000	9300	9300	9300	9300	0
200	20240712	172300	327000	9300	9300	9300	9300	0
201	20240712	172200	327000	9300	9300	9300	9300	0
202	20240712	172100	327000	9300	9300	9300	9300	0
203	20240712	172000	327000	9300	9300	9300	9300	0
204	20240712	171900	327000	9300	9300	9300	9300	0
205	20240712	171800	327000	9300	9300	9300	9300	0
206	20240712	171700	327000	9300	9300	9300	9300	0
207	20240712	171600	327000	9300	9300	9300	9300	0
208	20240712	171500	327000	9300	9300	9300	9300	0
209	20240712	171400	327000	9300	9300	9300	9300	0
210	20240712	171300	327000	9300	9300	9300	9300	0
211	20240712	171200	327000	9300	9300	9300	9300	0
212	20240712	171100	327000	9300	9300	9300	9300	20
213	20240712	171000	327000	9300	9300	9300	9300	0
214	20240712	170900	327000	9300	9300	9300	9300	0
215	20240712	170800	327000	9300	9300	9300	9300	0
216	20240712	170700	327000	9300	9300	9300	9300	0
217	20240712	170600	327000	9300	9300	9300	9300	0
218	20240712	170500	327000	9300	9300	9300	9300	0
219	20240712	170400	327000	9300	9300	9300	9300	0
220	20240712	170300	327000	9300	9300	9300	9300	0
221	20240712	170200	327000	9300	9300	9300	9300	0
222	20240712	170100	327000	9300	9300	9300	9300	0
223	20240712	170000	327000	9300	9300	9300	9300	0
224	20240712	165900	327000	9300	9300	9300	9300	0
225	20240712	165800	327000	9300	9300	9300	9300	0
226	20240712	165700	327000	9300	9300	9300	9300	0
227	20240712	165600	327000	9300	9300	9300	9300	0
228	20240712	165500	327000	9300	9300	9300	9300	0
229	20240712	165400	327000	9300	9300	9300	9300	0
230	20240712	165300	327000	9300	9300	9300	9300	0
231	20240712	165200	327000	9300	9300	9300	9300	0
232	20240712	165100	327000	9300	9300	9300	9300	0
233	20240712	165000	327000	9300	9300	9300	9300	0
234	20240712	164900	327000	9300	9300	9300	9300	0
235	20240712	164800	327000	9300	9300	9300	9300	0
236	20240712	164700	327000	9300	9300	9300	9300	0
237	20240712	164600	327000	9300	9300	9300	9300	0
238	20240712	164500	327000	9300	9300	9300	9300	0
239	20240712	164400	327000	9300	9300	9300	9300	0
240	20240712	164300	327000	9300	9300	9300	9300	0
241	20240712	164200	327000	9300	9300	9300	9300	0
242	20240712	164100	327000	9300	9300	9300	9300	20
243	20240712	164000	327000	9300	9300	9300	9300	0
244	20240712	163900	327000	9300	9300	9300	9300	0
245	20240712	163800	327000	9300	9300	9300	9300	0
246	20240712	163700	327000	9300	9300	9300	9300	0
247	20240712	163600	327000	9300	9300	9300	9300	0
248	20240712	163500	327000	9300	9300	9300	9300	0
249	20240712	163400	327000	9300	9300	9300	9300	0
250	20240712	163300	327000	9300	9300	9300	9300	0
251	20240712	163200	327000	9300	9300	9300	9300	0
252	20240712	163100	327000	9300	9300	9300	9300	0
253	20240712	163000	327000	9300	9300	9300	9300	0
254	20240712	162900	327000	9300	9300	9300	9300	0
255	20240712	162800	327000	9300	9300	9300	9300	0
256	20240712	162700	327000	9300	9300	9300	9300	0
257	20240712	162600	327000	9300	9300	9300	9300	0
258	20240712	162500	327000	9300	9300	9300	9300	0
259	20240712	162400	327000	9300	9300	9300	9300	0
260	20240712	162300	327000	9300	9300	9300	9300	0
261	20240712	162200	327000	9300	9300	9300	9300	0
262	20240712	162100	327000	9300	9300	9300	9300	0
263	20240712	162000	327000	9300	9300	9300	9300	0
264	20240712	161900	327000	9300	9300	9300	9300	0
265	20240712	161800	327000	9300	9300	9300	9300	0
266	20240712	161700	327000	9300	9300	9300	9300	0
267	20240712	161600	327000	9300	9300	9300	9300	0
268	20240712	161500	327000	9300	9300	9300	9300	0
269	20240712	161400	327000	9300	9300	9300	9300	0
270	20240712	161300	327000	9300	9300	9300	9300	0
271	20240712	161200	327000	9300	9300	9300	9300	0
272	20240712	161100	327000	9300	9300	9300	9300	20
273	20240712	161000	327000	9300	9300	9300	9300	0
274	20240712	160900	327000	9300	9300	9300	9300	0
275	20240712	160800	327000	9300	9300	9300	9300	0
276	20240712	160700	327000	9300	9300	9300	9300	0
277	20240712	160600	327000	9300	9300	9300	9300	0
278	20240712	160500	327000	9300	9300	9300	9300	0
279	20240712	160400	327000	9300	9300	9300	9300	0
280	20240712	160300	327000	9300	9300	9300	9300	0
281	20240712	160200	327000	9300	9300	9300	9300	0
282	20240712	160100	327000	9300	9300	9300	9300	0
283	20240712	160000	327000	9300	9300	9300	9300	0
284	20240712	155900	327000	9300	9300	9300	9300	0
285	20240712	155800	327000	9300	9300	9300	9300	0
286	20240712	155700	327000	9300	9300	9300	9300	0
287	20240712	155600	327000	9300	9300	9300	9300	0
288	20240712	155500	327000	9300	9300	9300	9300	0
289	20240712	155400	327000	9300	9300	9300	9300	0
290	20240712	155300	327000	9300	9300	9300	9300	0
291	20240712	155200	327000	9300	9300	9300	9300	0
292	20240712	155100	327000	9300	9300	9300	9300	0
293	20240712	155000	327000	9300	9300	9300	9300	0
294	20240712	154900	327000	9300	9300	9300	9300	0
295	20240712	154800	327000	9300	9300	9300	9300	0
296	20240712	154700	327000	9300	9300	9300	9300	0
297	20240712	154600	327000	9300	9300	9300	9300	0
298	20240712	154500	327000	9300	9300	9300	9300	0
299	20240712	154400	327000	9300	9300	9300	9300	0
300	20240712	154300	327000	9300	9300	9300	9300	0
301	20240712	154200	327000	9300	9300	9300	9300	0
302	20240712	154100	327000	9300	9300	9300	9300	20
303	20240712	154000	327000	9300	9300	9300	9300	0
304	20240712	153900	327000	9300	9300	9300	9300	0
305	20240712	153800	327000	9300	9300	9300	9300	0
306	20240712	153700	327000	9300	9300	9300	9300	0
307	20240712	153600	327000	9300	9300	9300	9300	0
308	20240712	153500	327000	9300	9300	9300	9300	0
309	20240712	153400	327000	9300	9300	9300	9300	0
310	20240712	153300	327000	9300	9300	9300	9300	0
311	20240712	153200	327000	9300	9300	9300	9300	0
312	20240712	153100	327000	9300	9300	9300	9300	0
313	20240712	153000	327000	9300	9300	9300	9300	0
314	20240712	152900	327000	9300	9300	9300	9300	0
315	20240712	152800	327000	9300	9300	9300	9300	0
316	20240712	152700	327000	9300	9300	9300	9300	0
317	20240712	152600	327000	9300	9300	9300	9300	0
318	20240712	152500	327000	9300	9300	9300	9300	0
319	20240712	152400	327000	9300	9300	9300	9300	0
320	20240712	152300	327000	9300	9300	9300	9300	0
321	20240712	152200	327000	9300	9300	9300	9300	0
322	20240712	152100	327000	9300	9300	9300	9300	0
323	20240712	152000	327000	9300	9300	9300	9300	0
324	20240712	151900	327000	9300	9300	9300	9300	0
325	20240712	151800	327000	9300	9300	9300	9300	0
326	20240712	151700	327000	9300	9300	9300	9300	0
327	20240712	151600	327000	9300	9300	9300	9300	0
328	20240712	151500	327000	9300	9300	9300	9300	0
329	20240712	151400	327000	9300	9300	9300	9300	0
330	20240712	151300	327000	9300	9300	9300	9300	20
331	20240712	151200	141000	9200	9200	9200	9200	0
332	20240712	151100	141000	9200	9200	9200	9200	0
333	20240712	151000	141000	9200	9200	9200	9200	0
334	20240712	150900	141000	9200	9200	9200	9200	0
335	20240712	150800	141000	9200	9200	9200	9200	0
336	20240712	150700	141000	9200	9200	9200	9200	0
337	20240712	150600	141000	9200	9200	9200	9200	0
338	20240712	150500	141000	9200	9200	9200	9200	0
339	20240712	150400	141000	9200	9200	9200	9200	0
340	20240712	150300	141000	9200	9200	9200	9200	0
341	20240712	150200	141000	9200	9200	9200	9200	0
342	20240712	150100	141000	9200	9200	9200	9200	0
343	20240712	150000	141000	9200	9200	9200	9200	0
344	20240712	145900	141000	9200	9200	9200	9200	0
345	20240712	145800	141000	9200	9200	9200	9200	0
346	20240712	145700	141000	9200	9200	9200	9200	0
347	20240712	145600	141000	9200	9200	9200	9200	0
348	20240712	145500	141000	9200	9200	9200	9200	0
349	20240712	145400	141000	9200	9200	9200	9200	0
350	20240712	145300	141000	9200	9200	9200	9200	0
351	20240712	145200	141000	9200	9200	9200	9200	0
352	20240712	145100	141000	9200	9200	9200	9200	0
353	20240712	145000	141000	9200	9200	9200	9200	0
354	20240712	144900	141000	9200	9200	9200	9200	0
355	20240712	144800	141000	9200	9200	9200	9200	0
356	20240712	144700	141000	9200	9200	9200	9200	0
357	20240712	144600	141000	9200	9200	9200	9200	0
358	20240712	144500	141000	9200	9200	9200	9200	0
359	20240712	144400	141000	9200	9200	9200	9200	0
360	20240712	144300	141000	9200	9200	9200	9200	0
361	20240712	144200	141000	9200	9200	9200	9200	0
362	20240712	144100	141000	9200	9200	9200	9200	0
363	20240712	144000	141000	9200	9200	9200	9200	0
364	20240712	143900	141000	9200	9200	9200	9200	0
365	20240712	143800	141000	9200	9200	9200	9200	0
366	20240712	143700	141000	9200	9200	9200	9200	0
367	20240712	143600	141000	9200	9200	9200	9200	0
368	20240712	143500	141000	9200	9200	9200	9200	0
369	20240712	143400	141000	9200	9200	9200	9200	0
370	20240712	143300	141000	9200	9200	9200	9200	0
371	20240712	143200	141000	9200	9200	9200	9200	0
372	20240712	143100	141000	9200	9200	9200	9200	0
373	20240712	143000	141000	9200	9200	9200	9200	0
374	20240712	142900	141000	9200	9200	9200	9200	0
375	20240712	142800	141000	9200	9200	9200	9200	0
376	20240712	142700	141000	9200	9200	9200	9200	0
377	20240712	142600	141000	9200	9200	9200	9200	0
378	20240712	142500	141000	9200	9200	9200	9200	0
379	20240712	142400	141000	9200	9200	9200	9200	0
380	20240712	142300	141000	9200	9200	9200	9200	0
381	20240712	142200	141000	9200	9200	9200	9200	0
382	20240712	142100	141000	9200	9200	9200	9200	0
383	20240712	142000	141000	9200	9200	9200	9200	0
384	20240712	141900	141000	9200	9200	9200	9200	0
385	20240712	141800	141000	9200	9200	9200	9200	0
386	20240712	141700	141000	9200	9200	9200	9200	0
387	20240712	141600	141000	9200	9200	9200	9200	0
388	20240712	141500	141000	9200	9200	9200	9200	0
389	20240712	141400	141000	9200	9200	9200	9200	0
390	20240712	141300	141000	9200	9200	9200	9200	0
391	20240712	141200	141000	9200	9200	9200	9200	0
392	20240712	141100	141000	9200	9200	9200	9200	0
393	20240712	141000	141000	9200	9200	9200	9200	0
394	20240712	140900	141000	9200	9200	9200	9200	0
395	20240712	140800	141000	9200	9200	9200	9200	0
396	20240712	140700	141000	9200	9200	9200	9200	0
397	20240712	140600	141000	9200	9200	9200	9200	0
398	20240712	140500	141000	9200	9200	9200	9200	0
399	20240712	140400	141000	9200	9200	9200	9200	0
400	20240712	140300	141000	9200	9200	9200	9200	0
401	20240712	140200	141000	9200	9200	9200	9200	0
402	20240712	140100	141000	9200	9200	9200	9200	0
403	20240712	140000	141000	9200	9200	9200	9200	0
404	20240712	135900	141000	9200	9200	9200	9200	0
405	20240712	135800	141000	9200	9200	9200	9200	0
406	20240712	135700	141000	9200	9200	9200	9200	0
407	20240712	135600	141000	9200	9200	9200	9200	0
408	20240712	135500	141000	9200	9200	9200	9200	0
409	20240712	135400	141000	9200	9200	9200	9200	0
410	20240712	135300	141000	9200	9200	9200	9200	0
411	20240712	135200	141000	9200	9200	9200	9200	0
412	20240712	135100	141000	9200	9200	9200	9200	0
413	20240712	135000	141000	9200	9200	9200	9200	0
414	20240712	134900	141000	9200	9200	9200	9200	0
415	20240712	134800	141000	9200	9200	9200	9200	0
416	20240712	134700	141000	9200	9200	9200	9200	0
417	20240712	134600	141000	9200	9200	9200	9200	0
418	20240712	134500	141000	9200	9200	9200	9200	0
419	20240712	134400	141000	9200	9200	9200	9200	0
420	20240712	134300	141000	9200	9200	9200	9200	0
421	20240712	134200	141000	9200	9200	9200	9200	0
422	20240712	134100	141000	9200	9200	9200	9200	0
423	20240712	134000	141000	9200	9200	9200	9200	0
424	20240712	133900	141000	9200	9200	9200	9200	0
425	20240712	133800	141000	9200	9200	9200	9200	0
426	20240712	133700	141000	9200	9200	9200	9200	0
427	20240712	133600	141000	9200	9200	9200	9200	0
428	20240712	133500	141000	9200	9200	9200	9200	0
429	20240712	133400	141000	9200	9200	9200	9200	0
430	20240712	133300	141000	9200	9200	9200	9200	0
431	20240712	133200	141000	9200	9200	9200	9200	0
432	20240712	133100	141000	9200	9200	9200	9200	0
433	20240712	133000	141000	9200	9200	9200	9200	0
434	20240712	132900	141000	9200	9200	9200	9200	0
435	20240712	132800	141000	9200	9200	9200	9200	0
436	20240712	132700	141000	9200	9200	9200	9200	0
437	20240712	132600	141000	9200	9200	9200	9200	0
438	20240712	132500	141000	9200	9200	9200	9200	0
439	20240712	132400	141000	9200	9200	9200	9200	0
440	20240712	132300	141000	9200	9200	9200	9200	0
441	20240712	132200	141000	9200	9200	9200	9200	0
442	20240712	132100	141000	9200	9200	9200	9200	0
443	20240712	132000	141000	9200	9200	9200	9200	0
444	20240712	131900	141000	9200	9200	9200	9200	0
445	20240712	131800	141000	9200	9200	9200	9200	0
446	20240712	131700	141000	9200	9200	9200	9200	0
447	20240712	131600	141000	9200	9200	9200	9200	0
448	20240712	131500	141000	9200	9200	9200	9200	0
449	20240712	131400	141000	9200	9200	9200	9200	0
450	20240712	131300	141000	9200	9200	9200	9200	0
451	20240712	131200	141000	9200	9200	9200	9200	0
452	20240712	131100	141000	9200	9200	9200	9200	0
453	20240712	131000	141000	9200	9200	9200	9200	0
454	20240712	130900	141000	9200	9200	9200	9200	0
455	20240712	130800	141000	9200	9200	9200	9200	0
456	20240712	130700	141000	9200	9200	9200	9200	0
457	20240712	130600	141000	9200	9200	9200	9200	0
458	20240712	130500	141000	9200	9200	9200	9200	0
459	20240712	130400	141000	9200	9200	9200	9200	0
460	20240712	130300	141000	9200	9200	9200	9200	0
461	20240712	130200	141000	9200	9200	9200	9200	0
462	20240712	130100	141000	9200	9200	9200	9200	0
463	20240712	130000	141000	9200	9200	9200	9200	0
464	20240712	125900	141000	9200	9200	9200	9200	0
465	20240712	125800	141000	9200	9200	9200	9200	0
466	20240712	125700	141000	9200	9200	9200	9200	0
467	20240712	125600	141000	9200	9200	9200	9200	0
468	20240712	125500	141000	9200	9200	9200	9200	0
469	20240712	125400	141000	9200	9200	9200	9200	0
470	20240712	125300	141000	9200	9200	9200	9200	0
471	20240712	125200	141000	9200	9200	9200	9200	0
472	20240712	125100	141000	9200	9200	9200	9200	0
473	20240712	125000	141000	9200	9200	9200	9200	0
474	20240712	124900	141000	9200	9200	9200	9200	0
475	20240712	124800	141000	9200	9200	9200	9200	0
476	20240712	124700	141000	9200	9200	9200	9200	0
477	20240712	124600	141000	9200	9200	9200	9200	0
478	20240712	124500	141000	9200	9200	9200	9200	0
479	20240712	124400	141000	9200	9200	9200	9200	0
480	20240712	124300	141000	9200	9200	9200	9200	0
481	20240712	124200	141000	9200	9200	9200	9200	0
482	20240712	124100	141000	9200	9200	9200	9200	0
483	20240712	124000	141000	9200	9200	9200	9200	0
484	20240712	123900	141000	9200	9200	9200	9200	0
485	20240712	123800	141000	9200	9200	9200	9200	0
486	20240712	123700	141000	9200	9200	9200	9200	0
487	20240712	123600	141000	9200	9200	9200	9200	0
488	20240712	123500	141000	9200	9200	9200	9200	0
489	20240712	123400	141000	9200	9200	9200	9200	0
490	20240712	123300	141000	9200	9200	9200	9200	0
491	20240712	123200	141000	9200	9200	9200	9200	0
492	20240712	123100	141000	9200	9200	9200	9200	0
493	20240712	123000	141000	9200	9200	9200	9200	0
494	20240712	122900	141000	9200	9200	9200	9200	0
495	20240712	122800	141000	9200	9200	9200	9200	0
496	20240712	122700	141000	9200	9200	9200	9200	0
497	20240712	122600	141000	9200	9200	9200	9200	0
498	20240712	122500	141000	9200	9200	9200	9200	0
499	20240712	122400	141000	9200	9200	9200	9200	0
500	20240712	122300	141000	9200	9200	9200	9200	0
501	20240712	122200	141000	9200	9200	9200	9200	0
502	20240712	122100	141000	9200	9200	9200	9200	0
503	20240712	122000	141000	9200	9200	9200	9200	0
504	20240712	121900	141000	9200	9200	9200	9200	0
505	20240712	121800	141000	9200	9200	9200	9200	0
506	20240712	121700	141000	9200	9200	9200	9200	0
507	20240712	121600	141000	9200	9200	9200	9200	0
508	20240712	121500	141000	9200	9200	9200	9200	0
509	20240712	121400	141000	9200	9200	9200	9200	0
510	20240712	121300	141000	9200	9200	9200	9200	0
511	20240712	121200	141000	9200	9200	9200	9200	0
512	20240712	121100	141000	9200	9200	9200	9200	0
513	20240712	121000	141000	9200	9200	9200	9200	0
514	20240712	120900	141000	9200	9200	9200	9200	0
515	20240712	120800	141000	9200	9200	9200	9200	0
516	20240712	120700	141000	9200	9200	9200	9200	0
517	20240712	120600	141000	9200	9200	9200	9200	0
518	20240712	120500	141000	9200	9200	9200	9200	0
519	20240712	120400	141000	9200	9200	9200	9200	0
520	20240712	120300	141000	9200	9200	9200	9200	0
521	20240712	120200	141000	9200	9200	9200	9200	0
522	20240712	120100	141000	9200	9200	9200	9200	0
523	20240712	120000	141000	9200	9200	9200	9200	0
524	20240712	115900	141000	9200	9200	9200	9200	0
525	20240712	115800	141000	9200	9200	9200	9200	0
526	20240712	115700	141000	9200	9200	9200	9200	0
527	20240712	115600	141000	9200	9200	9200	9200	0
528	20240712	115500	141000	9200	9200	9200	9200	0
529	20240712	115400	141000	9200	9200	9200	9200	0
530	20240712	115300	141000	9200	9200	9200	9200	0
531	20240712	115200	141000	9200	9200	9200	9200	0
532	20240712	115100	141000	9200	9200	9200	9200	0
533	20240712	115000	141000	9200	9200	9200	9200	0
534	20240712	114900	141000	9200	9200	9200	9200	0
535	20240712	114800	141000	9200	9200	9200	9200	0
536	20240712	114700	141000	9200	9200	9200	9200	0
537	20240712	114600	141000	9200	9200	9200	9200	0
538	20240712	114500	141000	9200	9200	9200	9200	0
539	20240712	114400	141000	9200	9200	9200	9200	0
540	20240712	114300	141000	9200	9200	9200	9200	0
541	20240712	114200	141000	9200	9200	9200	9200	0
542	20240712	114100	141000	9200	9200	9200	9200	0
543	20240712	114000	141000	9200	9200	9200	9200	0
544	20240712	113900	141000	9200	9200	9200	9200	0
545	20240712	113800	141000	9200	9200	9200	9200	0
546	20240712	113700	141000	9200	9200	9200	9200	0
547	20240712	113600	141000	9200	9200	9200	9200	0
548	20240712	113500	141000	9200	9200	9200	9200	0
549	20240712	113400	141000	9200	9200	9200	9200	0
550	20240712	113300	141000	9200	9200	9200	9200	0
551	20240712	113200	141000	9200	9200	9200	9200	0
552	20240712	113100	141000	9200	9200	9200	9200	0
553	20240712	113000	141000	9200	9200	9200	9200	0
554	20240712	112900	141000	9200	9200	9200	9200	0
555	20240712	112800	141000	9200	9200	9200	9200	0
556	20240712	112700	141000	9200	9200	9200	9200	0
557	20240712	112600	141000	9200	9200	9200	9200	0
558	20240712	112500	141000	9200	9200	9200	9200	0
559	20240712	112400	141000	9200	9200	9200	9200	0
560	20240712	112300	141000	9200	9200	9200	9200	5
561	20240712	112200	95000	9500	9500	9500	9500	0
562	20240712	112100	95000	9500	9500	9500	9500	0
563	20240712	112000	95000	9500	9500	9500	9500	0
564	20240712	111900	95000	9500	9500	9500	9500	0
565	20240712	111800	95000	9500	9500	9500	9500	0
566	20240712	111700	95000	9500	9500	9500	9500	0
567	20240712	111600	95000	9500	9500	9500	9500	0
568	20240712	111500	95000	9500	9500	9500	9500	0
569	20240712	111400	95000	9500	9500	9500	9500	0
570	20240712	111300	95000	9500	9500	9500	9500	0
571	20240712	111200	95000	9500	9500	9500	9500	0
572	20240712	111100	95000	9500	9500	9500	9500	0
573	20240712	111000	95000	9500	9500	9500	9500	0
574	20240712	110900	95000	9500	9500	9500	9500	0
575	20240712	110800	95000	9500	9500	9500	9500	0
576	20240712	110700	95000	9500	9500	9500	9500	0
577	20240712	110600	95000	9500	9500	9500	9500	0
578	20240712	110500	95000	9500	9500	9500	9500	0
579	20240712	110400	95000	9500	9500	9500	9500	0
580	20240712	110300	95000	9500	9500	9500	9500	0
581	20240712	110200	95000	9500	9500	9500	9500	10
582	20240712	110100	0	9500	9500	9500	9500	0
583	20240712	110000	0	9500	9500	9500	9500	0
584	20240712	105900	0	9500	9500	9500	9500	0
585	20240712	105800	0	9500	9500	9500	9500	0
586	20240712	105700	0	9500	9500	9500	9500	0
587	20240712	105600	0	9500	9500	9500	9500	0
588	20240712	105500	0	9500	9500	9500	9500	0
589	20240712	105400	0	9500	9500	9500	9500	0
590	20240712	105300	0	9500	9500	9500	9500	0
591	20240712	105200	0	9500	9500	9500	9500	0
592	20240712	105100	0	9500	9500	9500	9500	0
593	20240712	105000	0	9500	9500	9500	9500	0
594	20240712	104900	0	9500	9500	9500	9500	0
595	20240712	104800	0	9500	9500	9500	9500	0
596	20240712	104700	0	9500	9500	9500	9500	0
597	20240712	104600	0	9500	9500	9500	9500	0
598	20240712	104500	0	9500	9500	9500	9500	0
599	20240712	104400	0	9500	9500	9500	9500	0
600	20240712	104300	0	9500	9500	9500	9500	0
601	20240712	104200	0	9500	9500	9500	9500	0
602	20240712	104100	0	9500	9500	9500	9500	0
603	20240712	104000	0	9500	9500	9500	9500	0
604	20240712	103900	0	9500	9500	9500	9500	0
605	20240712	103800	0	9500	9500	9500	9500	0
606	20240712	103700	0	9500	9500	9500	9500	0
607	20240712	103600	0	9500	9500	9500	9500	0
608	20240712	103500	0	9500	9500	9500	9500	0
609	20240712	103400	0	9500	9500	9500	9500	0
610	20240712	103300	0	9500	9500	9500	9500	0
611	20240712	103200	0	9500	9500	9500	9500	0
612	20240712	103100	0	9500	9500	9500	9500	0
613	20240712	103000	0	9500	9500	9500	9500	0
614	20240712	102900	0	9500	9500	9500	9500	0
615	20240712	102800	0	9500	9500	9500	9500	0
616	20240712	102700	0	9500	9500	9500	9500	0
617	20240712	102600	0	9500	9500	9500	9500	0
618	20240712	102500	0	9500	9500	9500	9500	0
619	20240712	102400	0	9500	9500	9500	9500	0
620	20240712	102300	0	9500	9500	9500	9500	0
621	20240712	102200	0	9500	9500	9500	9500	0
622	20240712	102100	0	9500	9500	9500	9500	0
623	20240712	102000	0	9500	9500	9500	9500	0
624	20240712	101900	0	9500	9500	9500	9500	0
625	20240712	101800	0	9500	9500	9500	9500	0
626	20240712	101700	0	9500	9500	9500	9500	0
627	20240712	101600	0	9500	9500	9500	9500	0
628	20240712	101500	0	9500	9500	9500	9500	0
629	20240712	101400	0	9500	9500	9500	9500	0
630	20240712	101300	0	9500	9500	9500	9500	0
631	20240712	101200	0	9500	9500	9500	9500	0
632	20240712	101100	0	9500	9500	9500	9500	0
633	20240712	101000	0	9500	9500	9500	9500	0
634	20240712	100900	0	9500	9500	9500	9500	0
635	20240712	100800	0	9500	9500	9500	9500	0
636	20240712	100700	0	9500	9500	9500	9500	0
637	20240712	100600	0	9500	9500	9500	9500	0
638	20240712	100500	0	9500	9500	9500	9500	0
639	20240712	100400	0	9500	9500	9500	9500	0
640	20240712	100300	0	9500	9500	9500	9500	0
641	20240712	100200	0	9500	9500	9500	9500	0
642	20240712	100100	0	9500	9500	9500	9500	0
643	20240712	100000	0	9500	9500	9500	9500	0
644	20240712	095900	0	9500	9500	9500	9500	0
645	20240712	095800	0	9500	9500	9500	9500	0
646	20240712	095700	0	9500	9500	9500	9500	0
647	20240712	095600	0	9500	9500	9500	9500	0
648	20240712	095500	0	9500	9500	9500	9500	0
649	20240712	095400	0	9500	9500	9500	9500	0
650	20240712	095300	0	9500	9500	9500	9500	0
651	20240712	095200	0	9500	9500	9500	9500	0
652	20240712	095100	0	9500	9500	9500	9500	0
653	20240712	095000	0	9500	9500	9500	9500	0
654	20240712	094900	0	9500	9500	9500	9500	0
655	20240712	094800	0	9500	9500	9500	9500	0
656	20240712	094700	0	9500	9500	9500	9500	0
657	20240712	094600	0	9500	9500	9500	9500	0
658	20240712	094500	0	9500	9500	9500	9500	0
659	20240712	094400	0	9500	9500	9500	9500	0
660	20240712	094300	0	9500	9500	9500	9500	0
661	20240712	094200	0	9500	9500	9500	9500	0
662	20240712	094100	0	9500	9500	9500	9500	0
663	20240712	094000	0	9500	9500	9500	9500	0
664	20240712	093900	0	9500	9500	9500	9500	0
665	20240712	093800	0	9500	9500	9500	9500	0
666	20240712	093700	0	9500	9500	9500	9500	0
667	20240712	093600	0	9500	9500	9500	9500	0
668	20240712	093500	0	9500	9500	9500	9500	0
669	20240712	093400	0	9500	9500	9500	9500	0
670	20240712	093300	0	9500	9500	9500	9500	0
671	20240712	093200	0	9500	9500	9500	9500	0
672	20240712	093100	0	9500	9500	9500	9500	0
673	20240712	093000	0	9500	9500	9500	9500	0
674	20240712	092900	0	9500	9500	9500	9500	0
675	20240712	092800	0	9500	9500	9500	9500	0
676	20240712	092700	0	9500	9500	9500	9500	0
677	20240712	092600	0	9500	9500	9500	9500	0
678	20240712	092500	0	9500	9500	9500	9500	0
679	20240712	092400	0	9500	9500	9500	9500	0
680	20240712	092300	0	9500	9500	9500	9500	0
681	20240712	092200	0	9500	9500	9500	9500	0
682	20240712	092100	0	9500	9500	9500	9500	0
683	20240712	092000	0	9500	9500	9500	9500	0
684	20240712	091900	0	9500	9500	9500	9500	0
685	20240712	091800	0	9500	9500	9500	9500	0
686	20240712	091700	0	9500	9500	9500	9500	0
687	20240712	091600	0	9500	9500	9500	9500	0
688	20240712	091500	0	9500	9500	9500	9500	0
689	20240712	091400	0	9500	9500	9500	9500	0
690	20240712	091300	0	9500	9500	9500	9500	0
691	20240712	091200	0	9500	9500	9500	9500	0
692	20240712	091100	0	9500	9500	9500	9500	0
693	20240712	091000	0	9500	9500	9500	9500	0
694	20240712	090900	0	9500	9500	9500	9500	0
695	20240712	090800	0	9500	9500	9500	9500	0
696	20240712	090700	0	9500	9500	9500	9500	0
697	20240712	090600	0	9500	9500	9500	9500	0
698	20240712	090500	0	9500	9500	9500	9500	0
699	20240712	090400	0	9500	9500	9500	9500	0
700	20240712	090300	0	9500	9500	9500	9500	0
701	20240712	090200	0	9500	9500	9500	9500	0
702	20240712	090100	0	9500	9500	9500	9500	0
703	20240712	090000	0	9500	9500	9500	9500	0