KissMeData/086460/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200300	4065	4065	4065	4065	4065	1
3	20240712	200200	4065	4065	4065	4065	4065	0
4	20240712	200100	4065	4065	4065	4065	4065	0
5	20240712	200000	4065	4065	4065	4065	4065	0
6	20240712	195900	4065	4065	4065	4065	4065	0
7	20240712	195800	4065	4065	4065	4065	4065	0
8	20240712	195700	4065	4065	4065	4065	4065	0
9	20240712	195600	4065	4065	4065	4065	4065	0
10	20240712	195500	4065	4065	4065	4065	4065	0
11	20240712	195400	4065	4065	4065	4065	4065	0
12	20240712	195300	4065	4065	4065	4065	4065	0
13	20240712	195200	4065	4065	4065	4065	4065	0
14	20240712	195100	4065	4065	4065	4065	4065	0
15	20240712	195000	4065	4065	4065	4065	4065	0
16	20240712	194900	4065	4065	4065	4065	4065	0
17	20240712	194800	4065	4065	4065	4065	4065	0
18	20240712	194700	4065	4065	4065	4065	4065	0
19	20240712	194600	4065	4065	4065	4065	4065	0
20	20240712	194500	4065	4065	4065	4065	4065	0
21	20240712	194400	4065	4065	4065	4065	4065	0
22	20240712	194300	4065	4065	4065	4065	4065	0
23	20240712	194200	4065	4065	4065	4065	4065	0
24	20240712	194100	4065	4065	4065	4065	4065	0
25	20240712	194000	4065	4065	4065	4065	4065	0
26	20240712	193900	4065	4065	4065	4065	4065	0
27	20240712	193800	4065	4065	4065	4065	4065	0
28	20240712	193700	4065	4065	4065	4065	4065	0
29	20240712	193600	4065	4065	4065	4065	4065	0
30	20240712	193500	4065	4065	4065	4065	4065	0
31	20240712	193400	4065	4065	4065	4065	4065	0
32	20240712	193300	4065	4065	4065	4065	4065	1
33	20240712	193200	4065	4065	4065	4065	4065	0
34	20240712	193100	4065	4065	4065	4065	4065	0
35	20240712	193000	4065	4065	4065	4065	4065	0
36	20240712	192900	4065	4065	4065	4065	4065	0
37	20240712	192800	4065	4065	4065	4065	4065	0
38	20240712	192700	4065	4065	4065	4065	4065	0
39	20240712	192600	4065	4065	4065	4065	4065	0
40	20240712	192500	4065	4065	4065	4065	4065	0
41	20240712	192400	4065	4065	4065	4065	4065	0
42	20240712	192300	4065	4065	4065	4065	4065	0
43	20240712	192200	4065	4065	4065	4065	4065	0
44	20240712	192100	4065	4065	4065	4065	4065	0
45	20240712	192000	4065	4065	4065	4065	4065	0
46	20240712	191900	4065	4065	4065	4065	4065	0
47	20240712	191800	4065	4065	4065	4065	4065	0
48	20240712	191700	4065	4065	4065	4065	4065	0
49	20240712	191600	4065	4065	4065	4065	4065	0
50	20240712	191500	4065	4065	4065	4065	4065	0
51	20240712	191400	4065	4065	4065	4065	4065	0
52	20240712	191300	4065	4065	4065	4065	4065	0
53	20240712	191200	4065	4065	4065	4065	4065	0
54	20240712	191100	4065	4065	4065	4065	4065	0
55	20240712	191000	4065	4065	4065	4065	4065	0
56	20240712	190900	4065	4065	4065	4065	4065	0
57	20240712	190800	4065	4065	4065	4065	4065	0
58	20240712	190700	4065	4065	4065	4065	4065	0
59	20240712	190600	4065	4065	4065	4065	4065	0
60	20240712	190500	4065	4065	4065	4065	4065	0
61	20240712	190400	4065	4065	4065	4065	4065	0
62	20240712	190300	4065	4065	4065	4065	4065	1
63	20240712	190200	4065	4065	4065	4065	4065	0
64	20240712	190100	4065	4065	4065	4065	4065	0
65	20240712	190000	4065	4065	4065	4065	4065	0
66	20240712	185900	4065	4065	4065	4065	4065	0
67	20240712	185800	4065	4065	4065	4065	4065	0
68	20240712	185700	4065	4065	4065	4065	4065	0
69	20240712	185600	4065	4065	4065	4065	4065	0
70	20240712	185500	4065	4065	4065	4065	4065	0
71	20240712	185400	4065	4065	4065	4065	4065	0
72	20240712	185300	4065	4065	4065	4065	4065	0
73	20240712	185200	4065	4065	4065	4065	4065	0
74	20240712	185100	4065	4065	4065	4065	4065	0
75	20240712	185000	4065	4065	4065	4065	4065	0
76	20240712	184900	4065	4065	4065	4065	4065	0
77	20240712	184800	4065	4065	4065	4065	4065	0
78	20240712	184700	4065	4065	4065	4065	4065	0
79	20240712	184600	4065	4065	4065	4065	4065	0
80	20240712	184500	4065	4065	4065	4065	4065	0
81	20240712	184400	4065	4065	4065	4065	4065	0
82	20240712	184300	4065	4065	4065	4065	4065	0
83	20240712	184200	4065	4065	4065	4065	4065	0
84	20240712	184100	4065	4065	4065	4065	4065	0
85	20240712	184000	4065	4065	4065	4065	4065	0
86	20240712	183900	4065	4065	4065	4065	4065	0
87	20240712	183800	4065	4065	4065	4065	4065	0
88	20240712	183700	4065	4065	4065	4065	4065	0
89	20240712	183600	4065	4065	4065	4065	4065	0
90	20240712	183500	4065	4065	4065	4065	4065	0
91	20240712	183400	4065	4065	4065	4065	4065	0
92	20240712	183300	4065	4065	4065	4065	4065	1
93	20240712	183200	4065	4065	4065	4065	4065	0
94	20240712	183100	4065	4065	4065	4065	4065	0
95	20240712	183000	4065	4065	4065	4065	4065	0
96	20240712	182900	4065	4065	4065	4065	4065	0
97	20240712	182800	4065	4065	4065	4065	4065	0
98	20240712	182700	4065	4065	4065	4065	4065	0
99	20240712	182600	4065	4065	4065	4065	4065	0
100	20240712	182500	4065	4065	4065	4065	4065	0
101	20240712	182400	4065	4065	4065	4065	4065	0
102	20240712	182300	4065	4065	4065	4065	4065	0
103	20240712	182200	4065	4065	4065	4065	4065	0
104	20240712	182100	4065	4065	4065	4065	4065	0
105	20240712	182000	4065	4065	4065	4065	4065	0
106	20240712	181900	4065	4065	4065	4065	4065	0
107	20240712	181800	4065	4065	4065	4065	4065	0
108	20240712	181700	4065	4065	4065	4065	4065	0
109	20240712	181600	4065	4065	4065	4065	4065	0
110	20240712	181500	4065	4065	4065	4065	4065	0
111	20240712	181400	4065	4065	4065	4065	4065	0
112	20240712	181300	4065	4065	4065	4065	4065	0
113	20240712	181200	4065	4065	4065	4065	4065	0
114	20240712	181100	4065	4065	4065	4065	4065	0
115	20240712	181000	4065	4065	4065	4065	4065	0
116	20240712	180900	4065	4065	4065	4065	4065	0
117	20240712	180800	4065	4065	4065	4065	4065	0
118	20240712	180700	4065	4065	4065	4065	4065	0
119	20240712	180600	4065	4065	4065	4065	4065	0
120	20240712	180500	4065	4065	4065	4065	4065	0
121	20240712	180400	4065	4065	4065	4065	4065	0
122	20240712	180300	4065	4065	4065	4065	4065	1
123	20240712	180200	4065	4065	4065	4065	4065	0
124	20240712	180100	4065	4065	4065	4065	4065	0
125	20240712	180000	4065	4065	4065	4065	4065	0
126	20240712	175900	4065	4065	4065	4065	4065	0
127	20240712	175800	4065	4065	4065	4065	4065	0
128	20240712	175700	4065	4065	4065	4065	4065	0
129	20240712	175600	4065	4065	4065	4065	4065	0
130	20240712	175500	4065	4065	4065	4065	4065	0
131	20240712	175400	4065	4065	4065	4065	4065	0
132	20240712	175300	4065	4065	4065	4065	4065	0
133	20240712	175200	4065	4065	4065	4065	4065	0
134	20240712	175100	4065	4065	4065	4065	4065	0
135	20240712	175000	4065	4065	4065	4065	4065	0
136	20240712	174900	4065	4065	4065	4065	4065	0
137	20240712	174800	4065	4065	4065	4065	4065	0
138	20240712	174700	4065	4065	4065	4065	4065	0
139	20240712	174600	4065	4065	4065	4065	4065	0
140	20240712	174500	4065	4065	4065	4065	4065	0
141	20240712	174400	4065	4065	4065	4065	4065	0
142	20240712	174300	4065	4065	4065	4065	4065	0
143	20240712	174200	4065	4065	4065	4065	4065	0
144	20240712	174100	4065	4065	4065	4065	4065	0
145	20240712	174000	4065	4065	4065	4065	4065	0
146	20240712	173900	4065	4065	4065	4065	4065	0
147	20240712	173800	4065	4065	4065	4065	4065	0
148	20240712	173700	4065	4065	4065	4065	4065	0
149	20240712	173600	4065	4065	4065	4065	4065	0
150	20240712	173500	4065	4065	4065	4065	4065	0
151	20240712	173400	4065	4065	4065	4065	4065	0
152	20240712	173300	4065	4065	4065	4065	4065	1
153	20240712	173200	4065	4065	4065	4065	4065	0
154	20240712	173100	4065	4065	4065	4065	4065	0
155	20240712	173000	4065	4065	4065	4065	4065	0
156	20240712	172900	4065	4065	4065	4065	4065	0
157	20240712	172800	4065	4065	4065	4065	4065	0
158	20240712	172700	4065	4065	4065	4065	4065	0
159	20240712	172600	4065	4065	4065	4065	4065	0
160	20240712	172500	4065	4065	4065	4065	4065	0
161	20240712	172400	4065	4065	4065	4065	4065	0
162	20240712	172300	4065	4065	4065	4065	4065	0
163	20240712	172200	4065	4065	4065	4065	4065	0
164	20240712	172100	4065	4065	4065	4065	4065	0
165	20240712	172000	4065	4065	4065	4065	4065	0
166	20240712	171900	4065	4065	4065	4065	4065	0
167	20240712	171800	4065	4065	4065	4065	4065	0
168	20240712	171700	4065	4065	4065	4065	4065	0
169	20240712	171600	4065	4065	4065	4065	4065	0
170	20240712	171500	4065	4065	4065	4065	4065	0
171	20240712	171400	4065	4065	4065	4065	4065	0
172	20240712	171300	4065	4065	4065	4065	4065	0
173	20240712	171200	4065	4065	4065	4065	4065	0
174	20240712	171100	4065	4065	4065	4065	4065	0
175	20240712	171000	4065	4065	4065	4065	4065	0
176	20240712	170900	4065	4065	4065	4065	4065	0
177	20240712	170800	4065	4065	4065	4065	4065	0
178	20240712	170700	4065	4065	4065	4065	4065	0
179	20240712	170600	4065	4065	4065	4065	4065	0
180	20240712	170500	4065	4065	4065	4065	4065	0
181	20240712	170400	4065	4065	4065	4065	4065	0
182	20240712	170300	4065	4065	4065	4065	4065	1
183	20240712	170200	4065	4065	4065	4065	4065	0
184	20240712	170100	4065	4065	4065	4065	4065	0
185	20240712	170000	4065	4065	4065	4065	4065	0
186	20240712	165900	4065	4065	4065	4065	4065	0
187	20240712	165800	4065	4065	4065	4065	4065	0
188	20240712	165700	4065	4065	4065	4065	4065	0
189	20240712	165600	4065	4065	4065	4065	4065	0
190	20240712	165500	4065	4065	4065	4065	4065	0
191	20240712	165400	4065	4065	4065	4065	4065	0
192	20240712	165300	4065	4065	4065	4065	4065	0
193	20240712	165200	4065	4065	4065	4065	4065	0
194	20240712	165100	4065	4065	4065	4065	4065	0
195	20240712	165000	4065	4065	4065	4065	4065	0
196	20240712	164900	4065	4065	4065	4065	4065	0
197	20240712	164800	4065	4065	4065	4065	4065	0
198	20240712	164700	4065	4065	4065	4065	4065	0
199	20240712	164600	4065	4065	4065	4065	4065	0
200	20240712	164500	4065	4065	4065	4065	4065	0
201	20240712	164400	4065	4065	4065	4065	4065	0
202	20240712	164300	4065	4065	4065	4065	4065	0
203	20240712	164200	4065	4065	4065	4065	4065	0
204	20240712	164100	4065	4065	4065	4065	4065	0
205	20240712	164000	4065	4065	4065	4065	4065	0
206	20240712	163900	4065	4065	4065	4065	4065	0
207	20240712	163800	4065	4065	4065	4065	4065	0
208	20240712	163700	4065	4065	4065	4065	4065	0
209	20240712	163600	4065	4065	4065	4065	4065	0
210	20240712	163500	4065	4065	4065	4065	4065	0
211	20240712	163400	4065	4065	4065	4065	4065	0
212	20240712	163300	4065	4065	4065	4065	4065	1
213	20240712	163200	4065	4065	4065	4065	4065	0
214	20240712	163100	4065	4065	4065	4065	4065	0
215	20240712	163000	4065	4065	4065	4065	4065	0
216	20240712	162900	4065	4065	4065	4065	4065	0
217	20240712	162800	4065	4065	4065	4065	4065	0
218	20240712	162700	4065	4065	4065	4065	4065	0
219	20240712	162600	4065	4065	4065	4065	4065	0
220	20240712	162500	4065	4065	4065	4065	4065	0
221	20240712	162400	4065	4065	4065	4065	4065	0
222	20240712	162300	4065	4065	4065	4065	4065	0
223	20240712	162200	4065	4065	4065	4065	4065	0
224	20240712	162100	4065	4065	4065	4065	4065	0
225	20240712	162000	4065	4065	4065	4065	4065	0
226	20240712	161900	4065	4065	4065	4065	4065	0
227	20240712	161800	4065	4065	4065	4065	4065	0
228	20240712	161700	4065	4065	4065	4065	4065	0
229	20240712	161600	4065	4065	4065	4065	4065	0
230	20240712	161500	4065	4065	4065	4065	4065	0
231	20240712	161400	4065	4065	4065	4065	4065	0
232	20240712	161300	4065	4065	4065	4065	4065	0
233	20240712	161200	4065	4065	4065	4065	4065	0
234	20240712	161100	4065	4065	4065	4065	4065	0
235	20240712	161000	4065	4065	4065	4065	4065	0
236	20240712	160900	4065	4065	4065	4065	4065	0
237	20240712	160800	4065	4065	4065	4065	4065	0
238	20240712	160700	4065	4065	4065	4065	4065	0
239	20240712	160600	4065	4065	4065	4065	4065	0
240	20240712	160500	4065	4065	4065	4065	4065	0
241	20240712	160400	4065	4065	4065	4065	4065	0
242	20240712	160300	4065	4065	4065	4065	4065	1
243	20240712	160200	4065	4065	4065	4065	4065	0
244	20240712	160100	4065	4065	4065	4065	4065	0
245	20240712	160000	4065	4065	4065	4065	4065	0
246	20240712	155900	4065	4065	4065	4065	4065	0
247	20240712	155800	4065	4065	4065	4065	4065	0
248	20240712	155700	4065	4065	4065	4065	4065	0
249	20240712	155600	4065	4065	4065	4065	4065	0
250	20240712	155500	4065	4065	4065	4065	4065	0
251	20240712	155400	4065	4065	4065	4065	4065	0
252	20240712	155300	4065	4065	4065	4065	4065	0
253	20240712	155200	4065	4065	4065	4065	4065	0
254	20240712	155100	4065	4065	4065	4065	4065	0
255	20240712	155000	4065	4065	4065	4065	4065	0
256	20240712	154900	4065	4065	4065	4065	4065	0
257	20240712	154800	4065	4065	4065	4065	4065	0
258	20240712	154700	4065	4065	4065	4065	4065	0
259	20240712	154600	4065	4065	4065	4065	4065	0
260	20240712	154500	4065	4065	4065	4065	4065	0
261	20240712	154400	4065	4065	4065	4065	4065	0
262	20240712	154300	4065	4065	4065	4065	4065	0
263	20240712	154200	4065	4065	4065	4065	4065	0
264	20240712	154100	4065	4065	4065	4065	4065	0
265	20240712	154000	4065	4065	4065	4065	4065	0
266	20240712	153900	4065	4065	4065	4065	4065	0
267	20240712	153800	4065	4065	4065	4065	4065	0
268	20240712	153700	4065	4065	4065	4065	4065	0
269	20240712	153600	4065	4065	4065	4065	4065	0
270	20240712	153500	4065	4065	4065	4065	4065	0
271	20240712	153400	4065	4065	4065	4065	4065	0
272	20240712	153300	4065	4065	4065	4065	4065	1
273	20240712	153200	4065	4065	4065	4065	4065	0
274	20240712	153100	4065	4065	4065	4065	4065	0
275	20240712	153000	4065	4065	4065	4065	4065	0
276	20240712	152900	4065	4065	4065	4065	4065	0
277	20240712	152800	4065	4065	4065	4065	4065	0
278	20240712	152700	4065	4065	4065	4065	4065	0
279	20240712	152600	4065	4065	4065	4065	4065	0
280	20240712	152500	4065	4065	4065	4065	4065	0
281	20240712	152400	4065	4065	4065	4065	4065	0
282	20240712	152300	4065	4065	4065	4065	4065	0
283	20240712	152200	4065	4065	4065	4065	4065	0
284	20240712	152100	4065	4065	4065	4065	4065	0
285	20240712	152000	4065	4065	4065	4065	4065	0
286	20240712	151900	4065	4065	4065	4065	4065	0
287	20240712	151800	4065	4065	4065	4065	4065	0
288	20240712	151700	4065	4065	4065	4065	4065	0
289	20240712	151600	4065	4065	4065	4065	4065	0
290	20240712	151500	4065	4065	4065	4065	4065	0
291	20240712	151400	4065	4065	4065	4065	4065	0
292	20240712	151300	4065	4065	4065	4065	4065	0
293	20240712	151200	4065	4065	4065	4065	4065	0
294	20240712	151100	4065	4065	4065	4065	4065	0
295	20240712	151000	4065	4065	4065	4065	4065	0
296	20240712	150900	4065	4065	4065	4065	4065	0
297	20240712	150800	4065	4065	4065	4065	4065	0
298	20240712	150700	4065	4065	4065	4065	4065	0
299	20240712	150600	4065	4065	4065	4065	4065	0
300	20240712	150500	4065	4065	4065	4065	4065	0
301	20240712	150400	4065	4065	4065	4065	4065	0
302	20240712	150300	4065	4065	4065	4065	4065	0
303	20240712	150200	4065	4065	4065	4065	4065	0
304	20240712	150100	4065	4065	4065	4065	4065	0
305	20240712	150000	4065	4065	4065	4065	4065	0
306	20240712	145900	4065	4065	4065	4065	4065	0
307	20240712	145800	4065	4065	4065	4065	4065	0
308	20240712	145700	4065	4065	4065	4065	4065	0
309	20240712	145600	4065	4065	4065	4065	4065	0
310	20240712	145500	4065	4065	4065	4065	4065	0
311	20240712	145400	4065	4065	4065	4065	4065	0
312	20240712	145300	4065	4065	4065	4065	4065	0
313	20240712	145200	4065	4065	4065	4065	4065	0
314	20240712	145100	4065	4065	4065	4065	4065	0
315	20240712	145000	4065	4065	4065	4065	4065	0
316	20240712	144900	4065	4065	4065	4065	4065	0
317	20240712	144800	4065	4065	4065	4065	4065	0
318	20240712	144700	4065	4065	4065	4065	4065	0
319	20240712	144600	4065	4065	4065	4065	4065	0
320	20240712	144500	4065	4065	4065	4065	4065	0
321	20240712	144400	4065	4065	4065	4065	4065	0
322	20240712	144300	4065	4065	4065	4065	4065	0
323	20240712	144200	4065	4065	4065	4065	4065	0
324	20240712	144100	4065	4065	4065	4065	4065	0
325	20240712	144000	4065	4065	4065	4065	4065	0
326	20240712	143900	4065	4065	4065	4065	4065	0
327	20240712	143800	4065	4065	4065	4065	4065	0
328	20240712	143700	4065	4065	4065	4065	4065	0
329	20240712	143600	4065	4065	4065	4065	4065	0
330	20240712	143500	4065	4065	4065	4065	4065	0
331	20240712	143400	4065	4065	4065	4065	4065	0
332	20240712	143300	4065	4065	4065	4065	4065	0
333	20240712	143200	4065	4065	4065	4065	4065	0
334	20240712	143100	4065	4065	4065	4065	4065	0
335	20240712	143000	4065	4065	4065	4065	4065	0
336	20240712	142900	4065	4065	4065	4065	4065	0
337	20240712	142800	4065	4065	4065	4065	4065	0
338	20240712	142700	4065	4065	4065	4065	4065	0
339	20240712	142600	4065	4065	4065	4065	4065	0
340	20240712	142500	4065	4065	4065	4065	4065	0
341	20240712	142400	4065	4065	4065	4065	4065	0
342	20240712	142300	4065	4065	4065	4065	4065	0
343	20240712	142200	4065	4065	4065	4065	4065	0
344	20240712	142100	4065	4065	4065	4065	4065	0
345	20240712	142000	4065	4065	4065	4065	4065	0
346	20240712	141900	4065	4065	4065	4065	4065	0
347	20240712	141800	4065	4065	4065	4065	4065	0
348	20240712	141700	4065	4065	4065	4065	4065	0
349	20240712	141600	4065	4065	4065	4065	4065	0
350	20240712	141500	4065	4065	4065	4065	4065	0
351	20240712	141400	4065	4065	4065	4065	4065	0
352	20240712	141300	4065	4065	4065	4065	4065	0
353	20240712	141200	4065	4065	4065	4065	4065	0
354	20240712	141100	4065	4065	4065	4065	4065	0
355	20240712	141000	4065	4065	4065	4065	4065	0
356	20240712	140900	4065	4065	4065	4065	4065	0
357	20240712	140800	4065	4065	4065	4065	4065	0
358	20240712	140700	4065	4065	4065	4065	4065	0
359	20240712	140600	4065	4065	4065	4065	4065	0
360	20240712	140500	4065	4065	4065	4065	4065	0
361	20240712	140400	4065	4065	4065	4065	4065	0
362	20240712	140300	4065	4065	4065	4065	4065	0
363	20240712	140200	4065	4065	4065	4065	4065	0
364	20240712	140100	4065	4065	4065	4065	4065	0
365	20240712	140000	4065	4065	4065	4065	4065	0
366	20240712	135900	4065	4065	4065	4065	4065	0
367	20240712	135800	4065	4065	4065	4065	4065	0
368	20240712	135700	4065	4065	4065	4065	4065	0
369	20240712	135600	4065	4065	4065	4065	4065	0
370	20240712	135500	4065	4065	4065	4065	4065	0
371	20240712	135400	4065	4065	4065	4065	4065	0
372	20240712	135300	4065	4065	4065	4065	4065	0
373	20240712	135200	4065	4065	4065	4065	4065	0
374	20240712	135100	4065	4065	4065	4065	4065	0
375	20240712	135000	4065	4065	4065	4065	4065	0
376	20240712	134900	4065	4065	4065	4065	4065	0
377	20240712	134800	4065	4065	4065	4065	4065	0
378	20240712	134700	4065	4065	4065	4065	4065	0
379	20240712	134600	4065	4065	4065	4065	4065	0
380	20240712	134500	4065	4065	4065	4065	4065	0
381	20240712	134400	4065	4065	4065	4065	4065	0
382	20240712	134300	4065	4065	4065	4065	4065	0
383	20240712	134200	4065	4065	4065	4065	4065	0
384	20240712	134100	4065	4065	4065	4065	4065	0
385	20240712	134000	4065	4065	4065	4065	4065	0
386	20240712	133900	4065	4065	4065	4065	4065	0
387	20240712	133800	4065	4065	4065	4065	4065	0
388	20240712	133700	4065	4065	4065	4065	4065	0
389	20240712	133600	4065	4065	4065	4065	4065	0
390	20240712	133500	4065	4065	4065	4065	4065	0
391	20240712	133400	4065	4065	4065	4065	4065	0
392	20240712	133300	4065	4065	4065	4065	4065	0
393	20240712	133200	4065	4065	4065	4065	4065	0
394	20240712	133100	4065	4065	4065	4065	4065	0
395	20240712	133000	4065	4065	4065	4065	4065	0
396	20240712	132900	4065	4065	4065	4065	4065	0
397	20240712	132800	4065	4065	4065	4065	4065	0
398	20240712	132700	4065	4065	4065	4065	4065	0
399	20240712	132600	4065	4065	4065	4065	4065	0
400	20240712	132500	4065	4065	4065	4065	4065	0
401	20240712	132400	4065	4065	4065	4065	4065	0
402	20240712	132300	4065	4065	4065	4065	4065	0
403	20240712	132200	4065	4065	4065	4065	4065	0
404	20240712	132100	4065	4065	4065	4065	4065	0
405	20240712	132000	4065	4065	4065	4065	4065	0
406	20240712	131900	4065	4065	4065	4065	4065	0
407	20240712	131800	4065	4065	4065	4065	4065	0
408	20240712	131700	4065	4065	4065	4065	4065	0
409	20240712	131600	4065	4065	4065	4065	4065	0
410	20240712	131500	4065	4065	4065	4065	4065	0
411	20240712	131400	4065	4065	4065	4065	4065	0
412	20240712	131300	4065	4065	4065	4065	4065	0
413	20240712	131200	4065	4065	4065	4065	4065	0
414	20240712	131100	4065	4065	4065	4065	4065	0
415	20240712	131000	4065	4065	4065	4065	4065	0
416	20240712	130900	4065	4065	4065	4065	4065	0
417	20240712	130800	4065	4065	4065	4065	4065	0
418	20240712	130700	4065	4065	4065	4065	4065	0
419	20240712	130600	4065	4065	4065	4065	4065	0
420	20240712	130500	4065	4065	4065	4065	4065	0
421	20240712	130400	4065	4065	4065	4065	4065	0
422	20240712	130300	4065	4065	4065	4065	4065	0
423	20240712	130200	4065	4065	4065	4065	4065	0
424	20240712	130100	4065	4065	4065	4065	4065	0
425	20240712	130000	4065	4065	4065	4065	4065	0
426	20240712	125900	4065	4065	4065	4065	4065	0
427	20240712	125800	4065	4065	4065	4065	4065	0
428	20240712	125700	4065	4065	4065	4065	4065	0
429	20240712	125600	4065	4065	4065	4065	4065	0
430	20240712	125500	4065	4065	4065	4065	4065	0
431	20240712	125400	4065	4065	4065	4065	4065	0
432	20240712	125300	4065	4065	4065	4065	4065	0
433	20240712	125200	4065	4065	4065	4065	4065	0
434	20240712	125100	4065	4065	4065	4065	4065	0
435	20240712	125000	4065	4065	4065	4065	4065	0
436	20240712	124900	4065	4065	4065	4065	4065	0
437	20240712	124800	4065	4065	4065	4065	4065	0
438	20240712	124700	4065	4065	4065	4065	4065	0
439	20240712	124600	4065	4065	4065	4065	4065	0
440	20240712	124500	4065	4065	4065	4065	4065	0
441	20240712	124400	4065	4065	4065	4065	4065	0
442	20240712	124300	4065	4065	4065	4065	4065	0
443	20240712	124200	4065	4065	4065	4065	4065	0
444	20240712	124100	4065	4065	4065	4065	4065	0
445	20240712	124000	4065	4065	4065	4065	4065	0
446	20240712	123900	4065	4065	4065	4065	4065	0
447	20240712	123800	4065	4065	4065	4065	4065	0
448	20240712	123700	4065	4065	4065	4065	4065	0
449	20240712	123600	4065	4065	4065	4065	4065	0
450	20240712	123500	4065	4065	4065	4065	4065	0
451	20240712	123400	4065	4065	4065	4065	4065	0
452	20240712	123300	4065	4065	4065	4065	4065	0
453	20240712	123200	4065	4065	4065	4065	4065	0
454	20240712	123100	4065	4065	4065	4065	4065	0
455	20240712	123000	4065	4065	4065	4065	4065	0
456	20240712	122900	4065	4065	4065	4065	4065	0
457	20240712	122800	4065	4065	4065	4065	4065	0
458	20240712	122700	4065	4065	4065	4065	4065	0
459	20240712	122600	4065	4065	4065	4065	4065	0
460	20240712	122500	4065	4065	4065	4065	4065	0
461	20240712	122400	4065	4065	4065	4065	4065	0
462	20240712	122300	4065	4065	4065	4065	4065	0
463	20240712	122200	4065	4065	4065	4065	4065	0
464	20240712	122100	4065	4065	4065	4065	4065	0
465	20240712	122000	4065	4065	4065	4065	4065	0
466	20240712	121900	4065	4065	4065	4065	4065	0
467	20240712	121800	4065	4065	4065	4065	4065	0
468	20240712	121700	4065	4065	4065	4065	4065	0
469	20240712	121600	4065	4065	4065	4065	4065	0
470	20240712	121500	4065	4065	4065	4065	4065	0
471	20240712	121400	4065	4065	4065	4065	4065	0
472	20240712	121300	4065	4065	4065	4065	4065	0
473	20240712	121200	4065	4065	4065	4065	4065	0
474	20240712	121100	4065	4065	4065	4065	4065	0
475	20240712	121000	4065	4065	4065	4065	4065	0
476	20240712	120900	4065	4065	4065	4065	4065	0
477	20240712	120800	4065	4065	4065	4065	4065	0
478	20240712	120700	4065	4065	4065	4065	4065	0
479	20240712	120600	4065	4065	4065	4065	4065	0
480	20240712	120500	4065	4065	4065	4065	4065	0
481	20240712	120400	4065	4065	4065	4065	4065	0
482	20240712	120300	4065	4065	4065	4065	4065	0
483	20240712	120200	4065	4065	4065	4065	4065	0
484	20240712	120100	4065	4065	4065	4065	4065	0
485	20240712	120000	4065	4065	4065	4065	4065	0
486	20240712	115900	4065	4065	4065	4065	4065	0
487	20240712	115800	4065	4065	4065	4065	4065	0
488	20240712	115700	4065	4065	4065	4065	4065	0
489	20240712	115600	4065	4065	4065	4065	4065	0
490	20240712	115500	4065	4065	4065	4065	4065	0
491	20240712	115400	4065	4065	4065	4065	4065	0
492	20240712	115300	4065	4065	4065	4065	4065	0
493	20240712	115200	4065	4065	4065	4065	4065	0
494	20240712	115100	4065	4065	4065	4065	4065	0
495	20240712	115000	4065	4065	4065	4065	4065	0
496	20240712	114900	4065	4065	4065	4065	4065	0
497	20240712	114800	4065	4065	4065	4065	4065	0
498	20240712	114700	4065	4065	4065	4065	4065	0
499	20240712	114600	4065	4065	4065	4065	4065	0
500	20240712	114500	4065	4065	4065	4065	4065	0
501	20240712	114400	4065	4065	4065	4065	4065	0
502	20240712	114300	4065	4065	4065	4065	4065	0
503	20240712	114200	4065	4065	4065	4065	4065	0
504	20240712	114100	4065	4065	4065	4065	4065	0
505	20240712	114000	4065	4065	4065	4065	4065	0
506	20240712	113900	4065	4065	4065	4065	4065	0
507	20240712	113800	4065	4065	4065	4065	4065	0
508	20240712	113700	4065	4065	4065	4065	4065	0
509	20240712	113600	4065	4065	4065	4065	4065	0
510	20240712	113500	4065	4065	4065	4065	4065	0
511	20240712	113400	4065	4065	4065	4065	4065	0
512	20240712	113300	4065	4065	4065	4065	4065	0
513	20240712	113200	4065	4065	4065	4065	4065	0
514	20240712	113100	4065	4065	4065	4065	4065	0
515	20240712	113000	4065	4065	4065	4065	4065	0
516	20240712	112900	4065	4065	4065	4065	4065	0
517	20240712	112800	4065	4065	4065	4065	4065	0
518	20240712	112700	4065	4065	4065	4065	4065	0
519	20240712	112600	4065	4065	4065	4065	4065	0
520	20240712	112500	4065	4065	4065	4065	4065	0
521	20240712	112400	4065	4065	4065	4065	4065	0
522	20240712	112300	4065	4065	4065	4065	4065	0
523	20240712	112200	4065	4065	4065	4065	4065	0
524	20240712	112100	4065	4065	4065	4065	4065	0
525	20240712	112000	4065	4065	4065	4065	4065	0
526	20240712	111900	4065	4065	4065	4065	4065	0
527	20240712	111800	4065	4065	4065	4065	4065	0
528	20240712	111700	4065	4065	4065	4065	4065	0
529	20240712	111600	4065	4065	4065	4065	4065	0
530	20240712	111500	4065	4065	4065	4065	4065	0
531	20240712	111400	4065	4065	4065	4065	4065	0
532	20240712	111300	4065	4065	4065	4065	4065	0
533	20240712	111200	4065	4065	4065	4065	4065	0
534	20240712	111100	4065	4065	4065	4065	4065	0
535	20240712	111000	4065	4065	4065	4065	4065	0
536	20240712	110900	4065	4065	4065	4065	4065	0
537	20240712	110800	4065	4065	4065	4065	4065	0
538	20240712	110700	4065	4065	4065	4065	4065	0
539	20240712	110600	4065	4065	4065	4065	4065	0
540	20240712	110500	4065	4065	4065	4065	4065	0
541	20240712	110400	4065	4065	4065	4065	4065	0
542	20240712	110300	4065	4065	4065	4065	4065	0
543	20240712	110200	4065	4065	4065	4065	4065	0
544	20240712	110100	4065	4065	4065	4065	4065	0
545	20240712	110000	4065	4065	4065	4065	4065	0
546	20240712	105900	4065	4065	4065	4065	4065	0
547	20240712	105800	4065	4065	4065	4065	4065	0
548	20240712	105700	4065	4065	4065	4065	4065	0
549	20240712	105600	4065	4065	4065	4065	4065	0
550	20240712	105500	4065	4065	4065	4065	4065	0
551	20240712	105400	4065	4065	4065	4065	4065	0
552	20240712	105300	4065	4065	4065	4065	4065	0
553	20240712	105200	4065	4065	4065	4065	4065	0
554	20240712	105100	4065	4065	4065	4065	4065	0
555	20240712	105000	4065	4065	4065	4065	4065	0
556	20240712	104900	4065	4065	4065	4065	4065	0
557	20240712	104800	4065	4065	4065	4065	4065	0
558	20240712	104700	4065	4065	4065	4065	4065	0
559	20240712	104600	4065	4065	4065	4065	4065	0
560	20240712	104500	4065	4065	4065	4065	4065	0
561	20240712	104400	4065	4065	4065	4065	4065	0
562	20240712	104300	4065	4065	4065	4065	4065	0
563	20240712	104200	4065	4065	4065	4065	4065	0
564	20240712	104100	4065	4065	4065	4065	4065	0
565	20240712	104000	4065	4065	4065	4065	4065	0
566	20240712	103900	4065	4065	4065	4065	4065	0
567	20240712	103800	4065	4065	4065	4065	4065	0
568	20240712	103700	4065	4065	4065	4065	4065	0
569	20240712	103600	4065	4065	4065	4065	4065	0
570	20240712	103500	4065	4065	4065	4065	4065	0
571	20240712	103400	4065	4065	4065	4065	4065	0
572	20240712	103300	4065	4065	4065	4065	4065	0
573	20240712	103200	4065	4065	4065	4065	4065	0
574	20240712	103100	4065	4065	4065	4065	4065	0
575	20240712	103000	4065	4065	4065	4065	4065	0
576	20240712	102900	4065	4065	4065	4065	4065	0
577	20240712	102800	4065	4065	4065	4065	4065	0
578	20240712	102700	4065	4065	4065	4065	4065	0
579	20240712	102600	4065	4065	4065	4065	4065	0
580	20240712	102500	4065	4065	4065	4065	4065	0
581	20240712	102400	4065	4065	4065	4065	4065	0
582	20240712	102300	4065	4065	4065	4065	4065	0
583	20240712	102200	4065	4065	4065	4065	4065	0
584	20240712	102100	4065	4065	4065	4065	4065	0
585	20240712	102000	4065	4065	4065	4065	4065	0
586	20240712	101900	4065	4065	4065	4065	4065	0
587	20240712	101800	4065	4065	4065	4065	4065	0
588	20240712	101700	4065	4065	4065	4065	4065	0
589	20240712	101600	4065	4065	4065	4065	4065	0
590	20240712	101500	4065	4065	4065	4065	4065	0
591	20240712	101400	4065	4065	4065	4065	4065	0
592	20240712	101300	4065	4065	4065	4065	4065	0
593	20240712	101200	4065	4065	4065	4065	4065	0
594	20240712	101100	4065	4065	4065	4065	4065	0
595	20240712	101000	4065	4065	4065	4065	4065	0
596	20240712	100900	4065	4065	4065	4065	4065	0
597	20240712	100800	4065	4065	4065	4065	4065	0
598	20240712	100700	4065	4065	4065	4065	4065	0
599	20240712	100600	4065	4065	4065	4065	4065	0
600	20240712	100500	4065	4065	4065	4065	4065	0
601	20240712	100400	4065	4065	4065	4065	4065	0
602	20240712	100300	4065	4065	4065	4065	4065	0
603	20240712	100200	4065	4065	4065	4065	4065	0
604	20240712	100100	4065	4065	4065	4065	4065	0
605	20240712	100000	4065	4065	4065	4065	4065	0
606	20240712	095900	4065	4065	4065	4065	4065	0
607	20240712	095800	4065	4065	4065	4065	4065	0
608	20240712	095700	4065	4065	4065	4065	4065	0
609	20240712	095600	4065	4065	4065	4065	4065	0
610	20240712	095500	4065	4065	4065	4065	4065	0
611	20240712	095400	4065	4065	4065	4065	4065	0
612	20240712	095300	4065	4065	4065	4065	4065	0
613	20240712	095200	4065	4065	4065	4065	4065	0
614	20240712	095100	4065	4065	4065	4065	4065	0
615	20240712	095000	4065	4065	4065	4065	4065	0
616	20240712	094900	4065	4065	4065	4065	4065	0
617	20240712	094800	4065	4065	4065	4065	4065	0
618	20240712	094700	4065	4065	4065	4065	4065	0
619	20240712	094600	4065	4065	4065	4065	4065	0
620	20240712	094500	4065	4065	4065	4065	4065	0
621	20240712	094400	4065	4065	4065	4065	4065	0
622	20240712	094300	4065	4065	4065	4065	4065	0
623	20240712	094200	4065	4065	4065	4065	4065	0
624	20240712	094100	4065	4065	4065	4065	4065	0
625	20240712	094000	4065	4065	4065	4065	4065	0
626	20240712	093900	4065	4065	4065	4065	4065	0
627	20240712	093800	4065	4065	4065	4065	4065	0
628	20240712	093700	4065	4065	4065	4065	4065	0
629	20240712	093600	4065	4065	4065	4065	4065	0
630	20240712	093500	4065	4065	4065	4065	4065	0
631	20240712	093400	4065	4065	4065	4065	4065	0
632	20240712	093300	4065	4065	4065	4065	4065	0
633	20240712	093200	4065	4065	4065	4065	4065	0
634	20240712	093100	4065	4065	4065	4065	4065	0
635	20240712	093000	4065	4065	4065	4065	4065	0
636	20240712	092900	4065	4065	4065	4065	4065	0
637	20240712	092800	4065	4065	4065	4065	4065	0
638	20240712	092700	4065	4065	4065	4065	4065	0
639	20240712	092600	4065	4065	4065	4065	4065	0
640	20240712	092500	4065	4065	4065	4065	4065	0
641	20240712	092400	4065	4065	4065	4065	4065	0
642	20240712	092300	4065	4065	4065	4065	4065	0
643	20240712	092200	4065	4065	4065	4065	4065	0
644	20240712	092100	4065	4065	4065	4065	4065	0
645	20240712	092000	4065	4065	4065	4065	4065	0
646	20240712	091900	4065	4065	4065	4065	4065	0
647	20240712	091800	4065	4065	4065	4065	4065	0
648	20240712	091700	4065	4065	4065	4065	4065	0
649	20240712	091600	4065	4065	4065	4065	4065	0
650	20240712	091500	4065	4065	4065	4065	4065	0
651	20240712	091400	4065	4065	4065	4065	4065	0
652	20240712	091300	4065	4065	4065	4065	4065	0
653	20240712	091200	4065	4065	4065	4065	4065	0
654	20240712	091100	4065	4065	4065	4065	4065	0
655	20240712	091000	4065	4065	4065	4065	4065	0
656	20240712	090900	4065	4065	4065	4065	4065	0
657	20240712	090800	4065	4065	4065	4065	4065	0
658	20240712	090700	4065	4065	4065	4065	4065	0
659	20240712	090600	4065	4065	4065	4065	4065	0
660	20240712	090500	4065	4065	4065	4065	4065	0
661	20240712	090400	4065	4065	4065	4065	4065	0
662	20240712	090300	4065	4065	4065	4065	4065	0
663	20240712	090200	4065	4065	4065	4065	4065	0
664	20240712	090100	4065	4065	4065	4065	4065	0
665	20240712	090000	4065	4065	4065	4065	4065	1