KissMeData/086460/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195900	45650	3965	3965	3965	3965	1
3	20240717	195800	45650	3965	3965	3965	3965	0
4	20240717	195700	45650	3965	3965	3965	3965	0
5	20240717	195600	45650	3965	3965	3965	3965	0
6	20240717	195500	45650	3965	3965	3965	3965	0
7	20240717	195400	45650	3965	3965	3965	3965	0
8	20240717	195300	45650	3965	3965	3965	3965	0
9	20240717	195200	45650	3965	3965	3965	3965	0
10	20240717	195100	45650	3965	3965	3965	3965	0
11	20240717	195000	45650	3965	3965	3965	3965	0
12	20240717	194900	45650	3965	3965	3965	3965	0
13	20240717	194800	45650	3965	3965	3965	3965	0
14	20240717	194700	45650	3965	3965	3965	3965	0
15	20240717	194600	45650	3965	3965	3965	3965	0
16	20240717	194500	45650	3965	3965	3965	3965	0
17	20240717	194400	45650	3965	3965	3965	3965	0
18	20240717	194300	45650	3965	3965	3965	3965	0
19	20240717	194200	45650	3965	3965	3965	3965	0
20	20240717	194100	45650	3965	3965	3965	3965	0
21	20240717	194000	45650	3965	3965	3965	3965	0
22	20240717	193900	45650	3965	3965	3965	3965	0
23	20240717	193800	45650	3965	3965	3965	3965	0
24	20240717	193700	45650	3965	3965	3965	3965	0
25	20240717	193600	45650	3965	3965	3965	3965	0
26	20240717	193500	45650	3965	3965	3965	3965	0
27	20240717	193400	45650	3965	3965	3965	3965	0
28	20240717	193300	45650	3965	3965	3965	3965	0
29	20240717	193200	45650	3965	3965	3965	3965	0
30	20240717	193100	45650	3965	3965	3965	3965	0
31	20240717	193000	45650	3965	3965	3965	3965	0
32	20240717	192900	45650	3965	3965	3965	3965	1
33	20240717	192800	45650	3965	3965	3965	3965	0
34	20240717	192700	45650	3965	3965	3965	3965	0
35	20240717	192600	45650	3965	3965	3965	3965	0
36	20240717	192500	45650	3965	3965	3965	3965	0
37	20240717	192400	45650	3965	3965	3965	3965	0
38	20240717	192300	45650	3965	3965	3965	3965	0
39	20240717	192200	45650	3965	3965	3965	3965	0
40	20240717	192100	45650	3965	3965	3965	3965	0
41	20240717	192000	45650	3965	3965	3965	3965	0
42	20240717	191900	45650	3965	3965	3965	3965	0
43	20240717	191800	45650	3965	3965	3965	3965	0
44	20240717	191700	45650	3965	3965	3965	3965	0
45	20240717	191600	45650	3965	3965	3965	3965	0
46	20240717	191500	45650	3965	3965	3965	3965	0
47	20240717	191400	45650	3965	3965	3965	3965	0
48	20240717	191300	45650	3965	3965	3965	3965	0
49	20240717	191200	45650	3965	3965	3965	3965	0
50	20240717	191100	45650	3965	3965	3965	3965	0
51	20240717	191000	45650	3965	3965	3965	3965	0
52	20240717	190900	45650	3965	3965	3965	3965	0
53	20240717	190800	45650	3965	3965	3965	3965	0
54	20240717	190700	45650	3965	3965	3965	3965	0
55	20240717	190600	45650	3965	3965	3965	3965	0
56	20240717	190500	45650	3965	3965	3965	3965	0
57	20240717	190400	45650	3965	3965	3965	3965	0
58	20240717	190300	45650	3965	3965	3965	3965	0
59	20240717	190200	45650	3965	3965	3965	3965	0
60	20240717	190100	45650	3965	3965	3965	3965	0
61	20240717	190000	45650	3965	3965	3965	3965	0
62	20240717	185900	45650	3965	3965	3965	3965	1
63	20240717	185800	45650	3965	3965	3965	3965	0
64	20240717	185700	45650	3965	3965	3965	3965	0
65	20240717	185600	45650	3965	3965	3965	3965	0
66	20240717	185500	45650	3965	3965	3965	3965	0
67	20240717	185400	45650	3965	3965	3965	3965	0
68	20240717	185300	45650	3965	3965	3965	3965	0
69	20240717	185200	45650	3965	3965	3965	3965	0
70	20240717	185100	45650	3965	3965	3965	3965	0
71	20240717	185000	45650	3965	3965	3965	3965	0
72	20240717	184900	45650	3965	3965	3965	3965	0
73	20240717	184800	45650	3965	3965	3965	3965	0
74	20240717	184700	45650	3965	3965	3965	3965	0
75	20240717	184600	45650	3965	3965	3965	3965	0
76	20240717	184500	45650	3965	3965	3965	3965	0
77	20240717	184400	45650	3965	3965	3965	3965	0
78	20240717	184300	45650	3965	3965	3965	3965	0
79	20240717	184200	45650	3965	3965	3965	3965	0
80	20240717	184100	45650	3965	3965	3965	3965	0
81	20240717	184000	45650	3965	3965	3965	3965	0
82	20240717	183900	45650	3965	3965	3965	3965	0
83	20240717	183800	45650	3965	3965	3965	3965	0
84	20240717	183700	45650	3965	3965	3965	3965	0
85	20240717	183600	45650	3965	3965	3965	3965	0
86	20240717	183500	45650	3965	3965	3965	3965	0
87	20240717	183400	45650	3965	3965	3965	3965	0
88	20240717	183300	45650	3965	3965	3965	3965	0
89	20240717	183200	45650	3965	3965	3965	3965	0
90	20240717	183100	45650	3965	3965	3965	3965	0
91	20240717	183000	45650	3965	3965	3965	3965	0
92	20240717	182900	45650	3965	3965	3965	3965	1
93	20240717	182800	45650	3965	3965	3965	3965	0
94	20240717	182700	45650	3965	3965	3965	3965	0
95	20240717	182600	45650	3965	3965	3965	3965	0
96	20240717	182500	45650	3965	3965	3965	3965	0
97	20240717	182400	45650	3965	3965	3965	3965	0
98	20240717	182300	45650	3965	3965	3965	3965	0
99	20240717	182200	45650	3965	3965	3965	3965	0
100	20240717	182100	45650	3965	3965	3965	3965	0
101	20240717	182000	45650	3965	3965	3965	3965	0
102	20240717	181900	45650	3965	3965	3965	3965	0
103	20240717	181800	45650	3965	3965	3965	3965	0
104	20240717	181700	45650	3965	3965	3965	3965	0
105	20240717	181600	45650	3965	3965	3965	3965	0
106	20240717	181500	45650	3965	3965	3965	3965	0
107	20240717	181400	45650	3965	3965	3965	3965	0
108	20240717	181300	45650	3965	3965	3965	3965	0
109	20240717	181200	45650	3965	3965	3965	3965	0
110	20240717	181100	45650	3965	3965	3965	3965	0
111	20240717	181000	45650	3965	3965	3965	3965	0
112	20240717	180900	45650	3965	3965	3965	3965	0
113	20240717	180800	45650	3965	3965	3965	3965	0
114	20240717	180700	45650	3965	3965	3965	3965	0
115	20240717	180600	45650	3965	3965	3965	3965	0
116	20240717	180500	45650	3965	3965	3965	3965	0
117	20240717	180400	45650	3965	3965	3965	3965	0
118	20240717	180300	45650	3965	3965	3965	3965	0
119	20240717	180200	45650	3965	3965	3965	3965	0
120	20240717	180100	45650	3965	3965	3965	3965	0
121	20240717	180000	45650	3965	3965	3965	3965	0
122	20240717	175900	45650	3965	3965	3965	3965	1
123	20240717	175800	45650	3965	3965	3965	3965	0
124	20240717	175700	45650	3965	3965	3965	3965	0
125	20240717	175600	45650	3965	3965	3965	3965	0
126	20240717	175500	45650	3965	3965	3965	3965	0
127	20240717	175400	45650	3965	3965	3965	3965	0
128	20240717	175300	45650	3965	3965	3965	3965	0
129	20240717	175200	45650	3965	3965	3965	3965	0
130	20240717	175100	45650	3965	3965	3965	3965	0
131	20240717	175000	45650	3965	3965	3965	3965	0
132	20240717	174900	45650	3965	3965	3965	3965	0
133	20240717	174800	45650	3965	3965	3965	3965	0
134	20240717	174700	45650	3965	3965	3965	3965	0
135	20240717	174600	45650	3965	3965	3965	3965	0
136	20240717	174500	45650	3965	3965	3965	3965	0
137	20240717	174400	45650	3965	3965	3965	3965	0
138	20240717	174300	45650	3965	3965	3965	3965	0
139	20240717	174200	45650	3965	3965	3965	3965	0
140	20240717	174100	45650	3965	3965	3965	3965	0
141	20240717	174000	45650	3965	3965	3965	3965	0
142	20240717	173900	45650	3965	3965	3965	3965	0
143	20240717	173800	45650	3965	3965	3965	3965	0
144	20240717	173700	45650	3965	3965	3965	3965	0
145	20240717	173600	45650	3965	3965	3965	3965	0
146	20240717	173500	45650	3965	3965	3965	3965	0
147	20240717	173400	45650	3965	3965	3965	3965	0
148	20240717	173300	45650	3965	3965	3965	3965	0
149	20240717	173200	45650	3965	3965	3965	3965	0
150	20240717	173100	45650	3965	3965	3965	3965	0
151	20240717	173000	45650	3965	3965	3965	3965	0
152	20240717	172900	45650	3965	3965	3965	3965	1
153	20240717	172800	45650	3965	3965	3965	3965	0
154	20240717	172700	45650	3965	3965	3965	3965	0
155	20240717	172600	45650	3965	3965	3965	3965	0
156	20240717	172500	45650	3965	3965	3965	3965	0
157	20240717	172400	45650	3965	3965	3965	3965	0
158	20240717	172300	45650	3965	3965	3965	3965	0
159	20240717	172200	45650	3965	3965	3965	3965	0
160	20240717	172100	45650	3965	3965	3965	3965	0
161	20240717	172000	45650	3965	3965	3965	3965	0
162	20240717	171900	45650	3965	3965	3965	3965	0
163	20240717	171800	45650	3965	3965	3965	3965	0
164	20240717	171700	45650	3965	3965	3965	3965	0
165	20240717	171600	45650	3965	3965	3965	3965	0
166	20240717	171500	45650	3965	3965	3965	3965	0
167	20240717	171400	45650	3965	3965	3965	3965	0
168	20240717	171300	45650	3965	3965	3965	3965	0
169	20240717	171200	45650	3965	3965	3965	3965	0
170	20240717	171100	45650	3965	3965	3965	3965	0
171	20240717	171000	45650	3965	3965	3965	3965	0
172	20240717	170900	45650	3965	3965	3965	3965	0
173	20240717	170800	45650	3965	3965	3965	3965	0
174	20240717	170700	45650	3965	3965	3965	3965	0
175	20240717	170600	45650	3965	3965	3965	3965	0
176	20240717	170500	45650	3965	3965	3965	3965	0
177	20240717	170400	45650	3965	3965	3965	3965	0
178	20240717	170300	45650	3965	3965	3965	3965	0
179	20240717	170200	45650	3965	3965	3965	3965	0
180	20240717	170100	45650	3965	3965	3965	3965	0
181	20240717	170000	45650	3965	3965	3965	3965	0
182	20240717	165900	45650	3965	3965	3965	3965	1
183	20240717	165800	45650	3965	3965	3965	3965	0
184	20240717	165700	45650	3965	3965	3965	3965	0
185	20240717	165600	45650	3965	3965	3965	3965	0
186	20240717	165500	45650	3965	3965	3965	3965	0
187	20240717	165400	45650	3965	3965	3965	3965	0
188	20240717	165300	45650	3965	3965	3965	3965	0
189	20240717	165200	45650	3965	3965	3965	3965	0
190	20240717	165100	45650	3965	3965	3965	3965	0
191	20240717	165000	45650	3965	3965	3965	3965	0
192	20240717	164900	45650	3965	3965	3965	3965	0
193	20240717	164800	45650	3965	3965	3965	3965	0
194	20240717	164700	45650	3965	3965	3965	3965	0
195	20240717	164600	45650	3965	3965	3965	3965	0
196	20240717	164500	45650	3965	3965	3965	3965	0
197	20240717	164400	45650	3965	3965	3965	3965	0
198	20240717	164300	45650	3965	3965	3965	3965	0
199	20240717	164200	45650	3965	3965	3965	3965	0
200	20240717	164100	45650	3965	3965	3965	3965	0
201	20240717	164000	45650	3965	3965	3965	3965	0
202	20240717	163900	45650	3965	3965	3965	3965	0
203	20240717	163800	45650	3965	3965	3965	3965	0
204	20240717	163700	45650	3965	3965	3965	3965	0
205	20240717	163600	45650	3965	3965	3965	3965	0
206	20240717	163500	45650	3965	3965	3965	3965	0
207	20240717	163400	45650	3965	3965	3965	3965	0
208	20240717	163300	45650	3965	3965	3965	3965	0
209	20240717	163200	45650	3965	3965	3965	3965	0
210	20240717	163100	45650	3965	3965	3965	3965	0
211	20240717	163000	45650	3965	3965	3965	3965	0
212	20240717	162900	45650	3965	3965	3965	3965	1
213	20240717	162800	45650	3965	3965	3965	3965	0
214	20240717	162700	45650	3965	3965	3965	3965	0
215	20240717	162600	45650	3965	3965	3965	3965	0
216	20240717	162500	45650	3965	3965	3965	3965	0
217	20240717	162400	45650	3965	3965	3965	3965	0
218	20240717	162300	45650	3965	3965	3965	3965	0
219	20240717	162200	45650	3965	3965	3965	3965	0
220	20240717	162100	45650	3965	3965	3965	3965	0
221	20240717	162000	45650	3965	3965	3965	3965	0
222	20240717	161900	45650	3965	3965	3965	3965	0
223	20240717	161800	45650	3965	3965	3965	3965	0
224	20240717	161700	45650	3965	3965	3965	3965	0
225	20240717	161600	45650	3965	3965	3965	3965	0
226	20240717	161500	45650	3965	3965	3965	3965	0
227	20240717	161400	45650	3965	3965	3965	3965	0
228	20240717	161300	45650	3965	3965	3965	3965	0
229	20240717	161200	45650	3965	3965	3965	3965	0
230	20240717	161100	45650	3965	3965	3965	3965	0
231	20240717	161000	45650	3965	3965	3965	3965	0
232	20240717	160900	45650	3965	3965	3965	3965	0
233	20240717	160800	45650	3965	3965	3965	3965	0
234	20240717	160700	45650	3965	3965	3965	3965	0
235	20240717	160600	45650	3965	3965	3965	3965	0
236	20240717	160500	45650	3965	3965	3965	3965	0
237	20240717	160400	45650	3965	3965	3965	3965	0
238	20240717	160300	45650	3965	3965	3965	3965	0
239	20240717	160200	45650	3965	3965	3965	3965	0
240	20240717	160100	45650	3965	3965	3965	3965	0
241	20240717	160000	45650	3965	3965	3965	3965	0
242	20240717	155900	45650	3965	3965	3965	3965	1
243	20240717	155800	45650	3965	3965	3965	3965	0
244	20240717	155700	45650	3965	3965	3965	3965	0
245	20240717	155600	45650	3965	3965	3965	3965	0
246	20240717	155500	45650	3965	3965	3965	3965	0
247	20240717	155400	45650	3965	3965	3965	3965	0
248	20240717	155300	45650	3965	3965	3965	3965	0
249	20240717	155200	45650	3965	3965	3965	3965	0
250	20240717	155100	45650	3965	3965	3965	3965	0
251	20240717	155000	45650	3965	3965	3965	3965	0
252	20240717	154900	45650	3965	3965	3965	3965	0
253	20240717	154800	45650	3965	3965	3965	3965	0
254	20240717	154700	45650	3965	3965	3965	3965	0
255	20240717	154600	45650	3965	3965	3965	3965	0
256	20240717	154500	45650	3965	3965	3965	3965	0
257	20240717	154400	45650	3965	3965	3965	3965	0
258	20240717	154300	45650	3965	3965	3965	3965	0
259	20240717	154200	45650	3965	3965	3965	3965	0
260	20240717	154100	45650	3965	3965	3965	3965	0
261	20240717	154000	45650	3965	3965	3965	3965	0
262	20240717	153900	45650	3965	3965	3965	3965	0
263	20240717	153800	45650	3965	3965	3965	3965	0
264	20240717	153700	45650	3965	3965	3965	3965	0
265	20240717	153600	45650	3965	3965	3965	3965	0
266	20240717	153500	45650	3965	3965	3965	3965	0
267	20240717	153400	45650	3965	3965	3965	3965	0
268	20240717	153300	45650	3965	3965	3965	3965	0
269	20240717	153200	45650	3965	3965	3965	3965	0
270	20240717	153100	45650	3965	3965	3965	3965	0
271	20240717	153000	45650	3965	3965	3965	3965	0
272	20240717	152900	45650	3965	3965	3965	3965	0
273	20240717	152800	45650	3965	3965	3965	3965	0
274	20240717	152700	45650	3965	3965	3965	3965	0
275	20240717	152600	45650	3965	3965	3965	3965	0
276	20240717	152500	45650	3965	3965	3965	3965	0
277	20240717	152400	45650	3965	3965	3965	3965	0
278	20240717	152300	45650	3965	3965	3965	3965	0
279	20240717	152200	45650	3965	3965	3965	3965	0
280	20240717	152100	45650	3965	3965	3965	3965	0
281	20240717	152000	45650	3965	3965	3965	3965	0
282	20240717	151900	45650	3965	3965	3965	3965	0
283	20240717	151800	45650	3965	3965	3965	3965	0
284	20240717	151700	45650	3965	3965	3965	3965	0
285	20240717	151600	45650	3965	3965	3965	3965	0
286	20240717	151500	45650	3965	3965	3965	3965	0
287	20240717	151400	45650	3965	3965	3965	3965	0
288	20240717	151300	45650	3965	3965	3965	3965	0
289	20240717	151200	45650	3965	3965	3965	3965	0
290	20240717	151100	45650	3965	3965	3965	3965	0
291	20240717	151000	45650	3965	3965	3965	3965	0
292	20240717	150900	45650	3965	3965	3965	3965	0
293	20240717	150800	45650	3965	3965	3965	3965	0
294	20240717	150700	45650	3965	3965	3965	3965	0
295	20240717	150600	45650	3965	3965	3965	3965	0
296	20240717	150500	45650	3965	3965	3965	3965	0
297	20240717	150400	45650	3965	3965	3965	3965	0
298	20240717	150300	45650	3965	3965	3965	3965	0
299	20240717	150200	45650	3965	3965	3965	3965	0
300	20240717	150100	45650	3965	3965	3965	3965	0
301	20240717	150000	45650	3965	3965	3965	3965	0
302	20240717	145900	45650	3965	3965	3965	3965	0
303	20240717	145800	45650	3965	3965	3965	3965	0
304	20240717	145700	45650	3965	3965	3965	3965	0
305	20240717	145600	45650	3965	3965	3965	3965	0
306	20240717	145500	45650	3965	3965	3965	3965	0
307	20240717	145400	45650	3965	3965	3965	3965	0
308	20240717	145300	45650	3965	3965	3965	3965	0
309	20240717	145200	45650	3965	3965	3965	3965	0
310	20240717	145100	45650	3965	3965	3965	3965	0
311	20240717	145000	45650	3965	3965	3965	3965	0
312	20240717	144900	45650	3965	3965	3965	3965	0
313	20240717	144800	45650	3965	3965	3965	3965	0
314	20240717	144700	45650	3965	3965	3965	3965	0
315	20240717	144600	45650	3965	3965	3965	3965	0
316	20240717	144500	45650	3965	3965	3965	3965	0
317	20240717	144400	45650	3965	3965	3965	3965	0
318	20240717	144300	45650	3965	3965	3965	3965	0
319	20240717	144200	45650	3965	3965	3965	3965	0
320	20240717	144100	45650	3965	3965	3965	3965	0
321	20240717	144000	45650	3965	3965	3965	3965	0
322	20240717	143900	45650	3965	3965	3965	3965	0
323	20240717	143800	45650	3965	3965	3965	3965	0
324	20240717	143700	45650	3965	3965	3965	3965	0
325	20240717	143600	45650	3965	3965	3965	3965	0
326	20240717	143500	45650	3965	3965	3965	3965	0
327	20240717	143400	45650	3965	3965	3965	3965	0
328	20240717	143300	45650	3965	3965	3965	3965	0
329	20240717	143200	45650	3965	3965	3965	3965	0
330	20240717	143100	45650	3965	3965	3965	3965	0
331	20240717	143000	45650	3965	3965	3965	3965	0
332	20240717	142900	45650	3965	3965	3965	3965	0
333	20240717	142800	45650	3965	3965	3965	3965	0
334	20240717	142700	45650	3965	3965	3965	3965	0
335	20240717	142600	45650	3965	3965	3965	3965	0
336	20240717	142500	45650	3965	3965	3965	3965	0
337	20240717	142400	45650	3965	3965	3965	3965	0
338	20240717	142300	45650	3965	3965	3965	3965	0
339	20240717	142200	45650	3965	3965	3965	3965	0
340	20240717	142100	45650	3965	3965	3965	3965	0
341	20240717	142000	45650	3965	3965	3965	3965	0
342	20240717	141900	45650	3965	3965	3965	3965	0
343	20240717	141800	45650	3965	3965	3965	3965	0
344	20240717	141700	45650	3965	3965	3965	3965	0
345	20240717	141600	45650	3965	3965	3965	3965	0
346	20240717	141500	45650	3965	3965	3965	3965	0
347	20240717	141400	45650	3965	3965	3965	3965	0
348	20240717	141300	45650	3965	3965	3965	3965	0
349	20240717	141200	45650	3965	3965	3965	3965	0
350	20240717	141100	45650	3965	3965	3965	3965	0
351	20240717	141000	45650	3965	3965	3965	3965	0
352	20240717	140900	45650	3965	3965	3965	3965	0
353	20240717	140800	45650	3965	3965	3965	3965	0
354	20240717	140700	45650	3965	3965	3965	3965	0
355	20240717	140600	45650	3965	3965	3965	3965	0
356	20240717	140500	45650	3965	3965	3965	3965	0
357	20240717	140400	45650	3965	3965	3965	3965	0
358	20240717	140300	45650	3965	3965	3965	3965	0
359	20240717	140200	45650	3965	3965	3965	3965	0
360	20240717	140100	45650	3965	3965	3965	3965	0
361	20240717	140000	45650	3965	3965	3965	3965	0
362	20240717	135900	45650	3965	3965	3965	3965	0
363	20240717	135800	45650	3965	3965	3965	3965	0
364	20240717	135700	45650	3965	3965	3965	3965	0
365	20240717	135600	45650	3965	3965	3965	3965	0
366	20240717	135500	45650	3965	3965	3965	3965	0
367	20240717	135400	45650	3965	3965	3965	3965	0
368	20240717	135300	45650	3965	3965	3965	3965	0
369	20240717	135200	45650	3965	3965	3965	3965	0
370	20240717	135100	45650	3965	3965	3965	3965	0
371	20240717	135000	45650	3965	3965	3965	3965	0
372	20240717	134900	45650	3965	3965	3965	3965	0
373	20240717	134800	45650	3965	3965	3965	3965	0
374	20240717	134700	45650	3965	3965	3965	3965	0
375	20240717	134600	45650	3965	3965	3965	3965	0
376	20240717	134500	45650	3965	3965	3965	3965	0
377	20240717	134400	45650	3965	3965	3965	3965	1
378	20240717	134300	41685	3375	3375	3375	3375	10
379	20240717	134200	7935	3965	3965	3965	3965	0
380	20240717	134100	7935	3965	3965	3965	3965	0
381	20240717	134000	7935	3965	3965	3965	3965	0
382	20240717	133900	7935	3965	3965	3965	3965	0
383	20240717	133800	7935	3965	3965	3965	3965	0
384	20240717	133700	7935	3965	3965	3965	3965	0
385	20240717	133600	7935	3965	3965	3965	3965	0
386	20240717	133500	7935	3965	3965	3965	3965	0
387	20240717	133400	7935	3965	3965	3965	3965	0
388	20240717	133300	7935	3965	3965	3965	3965	0
389	20240717	133200	7935	3965	3965	3965	3965	0
390	20240717	133100	7935	3965	3965	3965	3965	0
391	20240717	133000	7935	3965	3965	3965	3965	0
392	20240717	132900	7935	3965	3965	3965	3965	0
393	20240717	132800	7935	3965	3965	3965	3965	0
394	20240717	132700	7935	3965	3965	3965	3965	0
395	20240717	132600	7935	3965	3965	3965	3965	0
396	20240717	132500	7935	3965	3965	3965	3965	0
397	20240717	132400	7935	3965	3965	3965	3965	0
398	20240717	132300	7935	3965	3965	3965	3965	0
399	20240717	132200	7935	3965	3965	3965	3965	0
400	20240717	132100	7935	3965	3965	3965	3965	0
401	20240717	132000	7935	3965	3965	3965	3965	0
402	20240717	131900	7935	3965	3965	3965	3965	0
403	20240717	131800	7935	3965	3965	3965	3965	0
404	20240717	131700	7935	3965	3965	3965	3965	0
405	20240717	131600	7935	3965	3965	3965	3965	0
406	20240717	131500	7935	3965	3965	3965	3965	0
407	20240717	131400	7935	3965	3965	3965	3965	0
408	20240717	131300	7935	3965	3965	3965	3965	0
409	20240717	131200	7935	3965	3965	3965	3965	0
410	20240717	131100	7935	3965	3965	3965	3965	0
411	20240717	131000	7935	3965	3965	3965	3965	0
412	20240717	130900	7935	3965	3965	3965	3965	0
413	20240717	130800	7935	3965	3965	3965	3965	0
414	20240717	130700	7935	3965	3965	3965	3965	0
415	20240717	130600	7935	3965	3965	3965	3965	0
416	20240717	130500	7935	3965	3965	3965	3965	0
417	20240717	130400	7935	3965	3965	3965	3965	0
418	20240717	130300	7935	3965	3965	3965	3965	0
419	20240717	130200	7935	3965	3965	3965	3965	0
420	20240717	130100	7935	3965	3965	3965	3965	0
421	20240717	130000	7935	3965	3965	3965	3965	0
422	20240717	125900	7935	3965	3965	3965	3965	0
423	20240717	125800	7935	3965	3965	3965	3965	0
424	20240717	125700	7935	3965	3965	3965	3965	0
425	20240717	125600	7935	3965	3965	3965	3965	0
426	20240717	125500	7935	3965	3965	3965	3965	0
427	20240717	125400	7935	3965	3965	3965	3965	0
428	20240717	125300	7935	3965	3965	3965	3965	0
429	20240717	125200	7935	3965	3965	3965	3965	0
430	20240717	125100	7935	3965	3965	3965	3965	0
431	20240717	125000	7935	3965	3965	3965	3965	0
432	20240717	124900	7935	3965	3965	3965	3965	0
433	20240717	124800	7935	3965	3965	3965	3965	0
434	20240717	124700	7935	3965	3965	3965	3965	0
435	20240717	124600	7935	3965	3965	3965	3965	0
436	20240717	124500	7935	3965	3965	3965	3965	0
437	20240717	124400	7935	3965	3965	3965	3965	0
438	20240717	124300	7935	3965	3965	3965	3965	0
439	20240717	124200	7935	3965	3965	3965	3965	0
440	20240717	124100	7935	3965	3965	3965	3965	0
441	20240717	124000	7935	3965	3965	3965	3965	0
442	20240717	123900	7935	3965	3965	3965	3965	0
443	20240717	123800	7935	3965	3965	3965	3965	0
444	20240717	123700	7935	3965	3965	3965	3965	0
445	20240717	123600	7935	3965	3965	3965	3965	0
446	20240717	123500	7935	3965	3965	3965	3965	0
447	20240717	123400	7935	3965	3965	3965	3965	0
448	20240717	123300	7935	3965	3965	3965	3965	0
449	20240717	123200	7935	3965	3965	3965	3965	0
450	20240717	123100	7935	3965	3965	3965	3965	0
451	20240717	123000	7935	3965	3965	3965	3965	0
452	20240717	122900	7935	3965	3965	3965	3965	0
453	20240717	122800	7935	3965	3965	3965	3965	0
454	20240717	122700	7935	3965	3965	3965	3965	0
455	20240717	122600	7935	3965	3965	3965	3965	0
456	20240717	122500	7935	3965	3965	3965	3965	0
457	20240717	122400	7935	3965	3965	3965	3965	0
458	20240717	122300	7935	3965	3965	3965	3965	0
459	20240717	122200	7935	3965	3965	3965	3965	0
460	20240717	122100	7935	3965	3965	3965	3965	0
461	20240717	122000	7935	3965	3965	3965	3965	0
462	20240717	121900	7935	3965	3965	3965	3965	0
463	20240717	121800	7935	3965	3965	3965	3965	0
464	20240717	121700	7935	3965	3965	3965	3965	0
465	20240717	121600	7935	3965	3965	3965	3965	0
466	20240717	121500	7935	3965	3965	3965	3965	0
467	20240717	121400	7935	3965	3965	3965	3965	0
468	20240717	121300	7935	3965	3965	3965	3965	0
469	20240717	121200	7935	3965	3965	3965	3965	0
470	20240717	121100	7935	3965	3965	3965	3965	0
471	20240717	121000	7935	3965	3965	3965	3965	0
472	20240717	120900	7935	3965	3965	3965	3965	0
473	20240717	120800	7935	3965	3965	3965	3965	0
474	20240717	120700	7935	3965	3965	3965	3965	0
475	20240717	120600	7935	3965	3965	3965	3965	0
476	20240717	120500	7935	3965	3965	3965	3965	0
477	20240717	120400	7935	3965	3965	3965	3965	0
478	20240717	120300	7935	3965	3965	3965	3965	0
479	20240717	120200	7935	3965	3965	3965	3965	0
480	20240717	120100	7935	3965	3965	3965	3965	0
481	20240717	120000	7935	3965	3965	3965	3965	0
482	20240717	115900	7935	3965	3965	3965	3965	0
483	20240717	115800	7935	3965	3965	3965	3965	0
484	20240717	115700	7935	3965	3965	3965	3965	0
485	20240717	115600	7935	3965	3965	3965	3965	0
486	20240717	115500	7935	3965	3965	3965	3965	0
487	20240717	115400	7935	3965	3965	3965	3965	0
488	20240717	115300	7935	3965	3965	3965	3965	0
489	20240717	115200	7935	3965	3965	3965	3965	0
490	20240717	115100	7935	3965	3965	3965	3965	0
491	20240717	115000	7935	3965	3965	3965	3965	0
492	20240717	114900	7935	3965	3965	3965	3965	0
493	20240717	114800	7935	3965	3965	3965	3965	0
494	20240717	114700	7935	3965	3965	3965	3965	0
495	20240717	114600	7935	3965	3965	3965	3965	0
496	20240717	114500	7935	3965	3965	3965	3965	0
497	20240717	114400	7935	3965	3965	3965	3965	0
498	20240717	114300	7935	3965	3965	3965	3965	0
499	20240717	114200	7935	3965	3965	3965	3965	0
500	20240717	114100	7935	3965	3965	3965	3965	0
501	20240717	114000	7935	3965	3965	3965	3965	0
502	20240717	113900	7935	3965	3965	3965	3965	0
503	20240717	113800	7935	3965	3965	3965	3965	0
504	20240717	113700	7935	3965	3965	3965	3965	0
505	20240717	113600	7935	3965	3965	3965	3965	0
506	20240717	113500	7935	3965	3965	3965	3965	0
507	20240717	113400	7935	3965	3965	3965	3965	0
508	20240717	113300	7935	3965	3965	3965	3965	0
509	20240717	113200	7935	3965	3965	3965	3965	0
510	20240717	113100	7935	3965	3965	3965	3965	0
511	20240717	113000	7935	3965	3965	3965	3965	0
512	20240717	112900	7935	3965	3965	3965	3965	0
513	20240717	112800	7935	3965	3965	3965	3965	0
514	20240717	112700	7935	3965	3965	3965	3965	0
515	20240717	112600	7935	3965	3965	3965	3965	0
516	20240717	112500	7935	3965	3965	3965	3965	0
517	20240717	112400	7935	3965	3965	3965	3965	0
518	20240717	112300	7935	3965	3965	3965	3965	0
519	20240717	112200	7935	3965	3965	3965	3965	0
520	20240717	112100	7935	3965	3965	3965	3965	0
521	20240717	112000	7935	3965	3965	3965	3965	0
522	20240717	111900	7935	3965	3965	3965	3965	0
523	20240717	111800	7935	3965	3965	3965	3965	0
524	20240717	111700	7935	3965	3965	3965	3965	0
525	20240717	111600	7935	3965	3965	3965	3965	0
526	20240717	111500	7935	3965	3965	3965	3965	0
527	20240717	111400	7935	3965	3965	3965	3965	0
528	20240717	111300	7935	3965	3965	3965	3965	0
529	20240717	111200	7935	3965	3965	3965	3965	0
530	20240717	111100	7935	3965	3965	3965	3965	0
531	20240717	111000	7935	3965	3965	3965	3965	0
532	20240717	110900	7935	3965	3965	3965	3965	0
533	20240717	110800	7935	3965	3965	3965	3965	0
534	20240717	110700	7935	3965	3965	3965	3965	0
535	20240717	110600	7935	3965	3965	3965	3965	0
536	20240717	110500	7935	3965	3965	3965	3965	0
537	20240717	110400	7935	3965	3965	3965	3965	0
538	20240717	110300	7935	3965	3965	3965	3965	0
539	20240717	110200	7935	3965	3965	3965	3965	0
540	20240717	110100	7935	3965	3965	3965	3965	0
541	20240717	110000	7935	3965	3965	3965	3965	0
542	20240717	105900	7935	3965	3965	3965	3965	0
543	20240717	105800	7935	3965	3965	3965	3965	0
544	20240717	105700	7935	3965	3965	3965	3965	0
545	20240717	105600	7935	3965	3965	3965	3965	0
546	20240717	105500	7935	3965	3965	3965	3965	0
547	20240717	105400	7935	3965	3965	3965	3965	0
548	20240717	105300	7935	3965	3965	3965	3965	0
549	20240717	105200	7935	3965	3965	3965	3965	0
550	20240717	105100	7935	3965	3965	3965	3965	0
551	20240717	105000	7935	3965	3965	3965	3965	0
552	20240717	104900	7935	3965	3965	3965	3965	0
553	20240717	104800	7935	3965	3965	3965	3965	0
554	20240717	104700	7935	3965	3965	3965	3965	0
555	20240717	104600	7935	3965	3965	3965	3965	0
556	20240717	104500	7935	3965	3965	3965	3965	0
557	20240717	104400	7935	3965	3965	3965	3965	0
558	20240717	104300	7935	3965	3965	3965	3965	0
559	20240717	104200	7935	3965	3965	3965	3965	0
560	20240717	104100	7935	3965	3965	3965	3965	0
561	20240717	104000	7935	3965	3965	3965	3965	0
562	20240717	103900	7935	3965	3965	3965	3965	0
563	20240717	103800	7935	3965	3965	3965	3965	0
564	20240717	103700	7935	3965	3965	3965	3965	0
565	20240717	103600	7935	3965	3965	3965	3965	0
566	20240717	103500	7935	3965	3965	3965	3965	0
567	20240717	103400	7935	3965	3965	3965	3965	0
568	20240717	103300	7935	3965	3965	3965	3965	0
569	20240717	103200	7935	3965	3965	3965	3965	0
570	20240717	103100	7935	3965	3965	3965	3965	0
571	20240717	103000	7935	3965	3965	3965	3965	0
572	20240717	102900	7935	3965	3965	3965	3965	0
573	20240717	102800	7935	3965	3965	3965	3965	0
574	20240717	102700	7935	3965	3965	3965	3965	0
575	20240717	102600	7935	3965	3965	3965	3965	0
576	20240717	102500	7935	3965	3965	3965	3965	0
577	20240717	102400	7935	3965	3965	3965	3965	0
578	20240717	102300	7935	3965	3965	3965	3965	0
579	20240717	102200	7935	3965	3965	3965	3965	0
580	20240717	102100	7935	3965	3965	3965	3965	0
581	20240717	102000	7935	3965	3965	3965	3965	0
582	20240717	101900	7935	3965	3965	3965	3965	0
583	20240717	101800	7935	3965	3965	3965	3965	0
584	20240717	101700	7935	3965	3965	3965	3965	0
585	20240717	101600	7935	3965	3965	3965	3965	0
586	20240717	101500	7935	3965	3965	3965	3965	0
587	20240717	101400	7935	3965	3965	3965	3965	0
588	20240717	101300	7935	3965	3965	3965	3965	0
589	20240717	101200	7935	3965	3965	3965	3965	0
590	20240717	101100	7935	3965	3965	3965	3965	0
591	20240717	101000	7935	3965	3965	3965	3965	0
592	20240717	100900	7935	3965	3965	3965	3965	0
593	20240717	100800	7935	3965	3965	3965	3965	0
594	20240717	100700	7935	3965	3965	3965	3965	0
595	20240717	100600	7935	3965	3965	3965	3965	0
596	20240717	100500	7935	3965	3965	3965	3965	0
597	20240717	100400	7935	3965	3965	3965	3965	0
598	20240717	100300	7935	3965	3965	3965	3965	0
599	20240717	100200	7935	3965	3965	3965	3965	0
600	20240717	100100	7935	3965	3965	3965	3965	0
601	20240717	100000	7935	3965	3965	3965	3965	0
602	20240717	095900	7935	3965	3965	3965	3965	0
603	20240717	095800	7935	3965	3965	3965	3965	0
604	20240717	095700	7935	3965	3965	3965	3965	0
605	20240717	095600	7935	3965	3965	3965	3965	0
606	20240717	095500	7935	3965	3965	3965	3965	0
607	20240717	095400	7935	3965	3965	3965	3965	0
608	20240717	095300	7935	3965	3965	3965	3965	0
609	20240717	095200	7935	3965	3965	3965	3965	0
610	20240717	095100	7935	3965	3965	3965	3965	0
611	20240717	095000	7935	3965	3965	3965	3965	0
612	20240717	094900	7935	3965	3965	3965	3965	0
613	20240717	094800	7935	3965	3965	3965	3965	0
614	20240717	094700	7935	3965	3965	3965	3965	0
615	20240717	094600	7935	3965	3965	3965	3965	0
616	20240717	094500	7935	3965	3965	3965	3965	0
617	20240717	094400	7935	3965	3965	3965	3965	0
618	20240717	094300	7935	3965	3965	3965	3965	0
619	20240717	094200	7935	3965	3965	3965	3965	0
620	20240717	094100	7935	3965	3965	3965	3965	0
621	20240717	094000	7935	3965	3965	3965	3965	0
622	20240717	093900	7935	3965	3965	3965	3965	0
623	20240717	093800	7935	3965	3965	3965	3965	0
624	20240717	093700	7935	3965	3965	3965	3965	0
625	20240717	093600	7935	3965	3965	3965	3965	0
626	20240717	093500	7935	3965	3965	3965	3965	0
627	20240717	093400	7935	3965	3965	3965	3965	0
628	20240717	093300	7935	3965	3965	3965	3965	0
629	20240717	093200	7935	3965	3965	3965	3965	0
630	20240717	093100	7935	3965	3965	3965	3965	0
631	20240717	093000	7935	3965	3965	3965	3965	0
632	20240717	092900	7935	3965	3965	3965	3965	0
633	20240717	092800	7935	3965	3965	3965	3965	0
634	20240717	092700	7935	3965	3965	3965	3965	0
635	20240717	092600	7935	3965	3965	3965	3965	0
636	20240717	092500	7935	3965	3965	3965	3965	0
637	20240717	092400	7935	3965	3965	3965	3965	0
638	20240717	092300	7935	3965	3965	3965	3965	0
639	20240717	092200	7935	3965	3965	3965	3965	0
640	20240717	092100	7935	3965	3965	3965	3965	0
641	20240717	092000	7935	3965	3965	3965	3965	0
642	20240717	091900	7935	3965	3965	3965	3965	0
643	20240717	091800	7935	3965	3965	3965	3965	0
644	20240717	091700	7935	3965	3965	3965	3965	0
645	20240717	091600	7935	3965	3965	3965	3965	0
646	20240717	091500	7935	3965	3965	3965	3965	0
647	20240717	091400	7935	3965	3965	3965	3965	0
648	20240717	091300	7935	3965	3965	3965	3965	0
649	20240717	091200	7935	3965	3965	3965	3965	0
650	20240717	091100	7935	3965	3965	3965	3965	0
651	20240717	091000	7935	3965	3965	3965	3965	0
652	20240717	090900	7935	3965	3965	3965	3965	1
653	20240717	090800	3970	3970	3970	3970	3970	0
654	20240717	090700	3970	3970	3970	3970	3970	0
655	20240717	090600	3970	3970	3970	3970	3970	0
656	20240717	090500	3970	3970	3970	3970	3970	0
657	20240717	090400	3970	3970	3970	3970	3970	0
658	20240717	090300	3970	3970	3970	3970	3970	0
659	20240717	090200	3970	3970	3970	3970	3970	0
660	20240717	090100	3970	3970	3970	3970	3970	0
661	20240717	090000	3970	3970	3970	3970	3970	1