KissMeData/199150/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	202900	83100	4100	4100	4100	4100	1
3	20240719	202800	83100	4100	4100	4100	4100	0
4	20240719	202700	83100	4100	4100	4100	4100	0
5	20240719	202600	83100	4100	4100	4100	4100	0
6	20240719	202500	83100	4100	4100	4100	4100	0
7	20240719	202400	83100	4100	4100	4100	4100	0
8	20240719	202300	83100	4100	4100	4100	4100	0
9	20240719	202200	83100	4100	4100	4100	4100	0
10	20240719	202100	83100	4100	4100	4100	4100	0
11	20240719	202000	83100	4100	4100	4100	4100	0
12	20240719	201900	83100	4100	4100	4100	4100	0
13	20240719	201800	83100	4100	4100	4100	4100	0
14	20240719	201700	83100	4100	4100	4100	4100	0
15	20240719	201600	83100	4100	4100	4100	4100	0
16	20240719	201500	83100	4100	4100	4100	4100	0
17	20240719	201400	83100	4100	4100	4100	4100	0
18	20240719	201300	83100	4100	4100	4100	4100	0
19	20240719	201200	83100	4100	4100	4100	4100	0
20	20240719	201100	83100	4100	4100	4100	4100	0
21	20240719	201000	83100	4100	4100	4100	4100	0
22	20240719	200900	83100	4100	4100	4100	4100	0
23	20240719	200800	83100	4100	4100	4100	4100	0
24	20240719	200700	83100	4100	4100	4100	4100	0
25	20240719	200600	83100	4100	4100	4100	4100	0
26	20240719	200500	83100	4100	4100	4100	4100	0
27	20240719	200400	83100	4100	4100	4100	4100	0
28	20240719	200300	83100	4100	4100	4100	4100	0
29	20240719	200200	83100	4100	4100	4100	4100	0
30	20240719	200100	83100	4100	4100	4100	4100	0
31	20240719	200000	83100	4100	4100	4100	4100	0
32	20240719	195900	83100	4100	4100	4100	4100	1
33	20240719	195800	83100	4100	4100	4100	4100	0
34	20240719	195700	83100	4100	4100	4100	4100	0
35	20240719	195600	83100	4100	4100	4100	4100	0
36	20240719	195500	83100	4100	4100	4100	4100	0
37	20240719	195400	83100	4100	4100	4100	4100	0
38	20240719	195300	83100	4100	4100	4100	4100	0
39	20240719	195200	83100	4100	4100	4100	4100	0
40	20240719	195100	83100	4100	4100	4100	4100	0
41	20240719	195000	83100	4100	4100	4100	4100	0
42	20240719	194900	83100	4100	4100	4100	4100	0
43	20240719	194800	83100	4100	4100	4100	4100	0
44	20240719	194700	83100	4100	4100	4100	4100	0
45	20240719	194600	83100	4100	4100	4100	4100	0
46	20240719	194500	83100	4100	4100	4100	4100	0
47	20240719	194400	83100	4100	4100	4100	4100	0
48	20240719	194300	83100	4100	4100	4100	4100	0
49	20240719	194200	83100	4100	4100	4100	4100	0
50	20240719	194100	83100	4100	4100	4100	4100	0
51	20240719	194000	83100	4100	4100	4100	4100	0
52	20240719	193900	83100	4100	4100	4100	4100	0
53	20240719	193800	83100	4100	4100	4100	4100	0
54	20240719	193700	83100	4100	4100	4100	4100	0
55	20240719	193600	83100	4100	4100	4100	4100	0
56	20240719	193500	83100	4100	4100	4100	4100	0
57	20240719	193400	83100	4100	4100	4100	4100	0
58	20240719	193300	83100	4100	4100	4100	4100	0
59	20240719	193200	83100	4100	4100	4100	4100	0
60	20240719	193100	83100	4100	4100	4100	4100	0
61	20240719	193000	83100	4100	4100	4100	4100	0
62	20240719	192900	83100	4100	4100	4100	4100	1
63	20240719	192800	83100	4100	4100	4100	4100	0
64	20240719	192700	83100	4100	4100	4100	4100	0
65	20240719	192600	83100	4100	4100	4100	4100	0
66	20240719	192500	83100	4100	4100	4100	4100	0
67	20240719	192400	83100	4100	4100	4100	4100	0
68	20240719	192300	83100	4100	4100	4100	4100	0
69	20240719	192200	83100	4100	4100	4100	4100	0
70	20240719	192100	83100	4100	4100	4100	4100	0
71	20240719	192000	83100	4100	4100	4100	4100	0
72	20240719	191900	83100	4100	4100	4100	4100	0
73	20240719	191800	83100	4100	4100	4100	4100	0
74	20240719	191700	83100	4100	4100	4100	4100	0
75	20240719	191600	83100	4100	4100	4100	4100	0
76	20240719	191500	83100	4100	4100	4100	4100	0
77	20240719	191400	83100	4100	4100	4100	4100	0
78	20240719	191300	83100	4100	4100	4100	4100	0
79	20240719	191200	83100	4100	4100	4100	4100	0
80	20240719	191100	83100	4100	4100	4100	4100	0
81	20240719	191000	83100	4100	4100	4100	4100	0
82	20240719	190900	83100	4100	4100	4100	4100	0
83	20240719	190800	83100	4100	4100	4100	4100	0
84	20240719	190700	83100	4100	4100	4100	4100	0
85	20240719	190600	83100	4100	4100	4100	4100	0
86	20240719	190500	83100	4100	4100	4100	4100	0
87	20240719	190400	83100	4100	4100	4100	4100	0
88	20240719	190300	83100	4100	4100	4100	4100	0
89	20240719	190200	83100	4100	4100	4100	4100	0
90	20240719	190100	83100	4100	4100	4100	4100	0
91	20240719	190000	83100	4100	4100	4100	4100	0
92	20240719	185900	83100	4100	4100	4100	4100	1
93	20240719	185800	83100	4100	4100	4100	4100	0
94	20240719	185700	83100	4100	4100	4100	4100	0
95	20240719	185600	83100	4100	4100	4100	4100	0
96	20240719	185500	83100	4100	4100	4100	4100	0
97	20240719	185400	83100	4100	4100	4100	4100	0
98	20240719	185300	83100	4100	4100	4100	4100	0
99	20240719	185200	83100	4100	4100	4100	4100	0
100	20240719	185100	83100	4100	4100	4100	4100	0
101	20240719	185000	83100	4100	4100	4100	4100	0
102	20240719	184900	83100	4100	4100	4100	4100	0
103	20240719	184800	83100	4100	4100	4100	4100	0
104	20240719	184700	83100	4100	4100	4100	4100	0
105	20240719	184600	83100	4100	4100	4100	4100	0
106	20240719	184500	83100	4100	4100	4100	4100	0
107	20240719	184400	83100	4100	4100	4100	4100	0
108	20240719	184300	83100	4100	4100	4100	4100	0
109	20240719	184200	83100	4100	4100	4100	4100	0
110	20240719	184100	83100	4100	4100	4100	4100	0
111	20240719	184000	83100	4100	4100	4100	4100	0
112	20240719	183900	83100	4100	4100	4100	4100	0
113	20240719	183800	83100	4100	4100	4100	4100	0
114	20240719	183700	83100	4100	4100	4100	4100	0
115	20240719	183600	83100	4100	4100	4100	4100	0
116	20240719	183500	83100	4100	4100	4100	4100	0
117	20240719	183400	83100	4100	4100	4100	4100	0
118	20240719	183300	83100	4100	4100	4100	4100	0
119	20240719	183200	83100	4100	4100	4100	4100	0
120	20240719	183100	83100	4100	4100	4100	4100	0
121	20240719	183000	83100	4100	4100	4100	4100	0
122	20240719	182900	83100	4100	4100	4100	4100	1
123	20240719	182800	83100	4100	4100	4100	4100	0
124	20240719	182700	83100	4100	4100	4100	4100	0
125	20240719	182600	83100	4100	4100	4100	4100	0
126	20240719	182500	83100	4100	4100	4100	4100	0
127	20240719	182400	83100	4100	4100	4100	4100	0
128	20240719	182300	83100	4100	4100	4100	4100	0
129	20240719	182200	83100	4100	4100	4100	4100	0
130	20240719	182100	83100	4100	4100	4100	4100	0
131	20240719	182000	83100	4100	4100	4100	4100	0
132	20240719	181900	83100	4100	4100	4100	4100	0
133	20240719	181800	83100	4100	4100	4100	4100	0
134	20240719	181700	83100	4100	4100	4100	4100	0
135	20240719	181600	83100	4100	4100	4100	4100	0
136	20240719	181500	83100	4100	4100	4100	4100	0
137	20240719	181400	83100	4100	4100	4100	4100	0
138	20240719	181300	83100	4100	4100	4100	4100	0
139	20240719	181200	83100	4100	4100	4100	4100	0
140	20240719	181100	83100	4100	4100	4100	4100	0
141	20240719	181000	83100	4100	4100	4100	4100	0
142	20240719	180900	83100	4100	4100	4100	4100	0
143	20240719	180800	83100	4100	4100	4100	4100	0
144	20240719	180700	83100	4100	4100	4100	4100	0
145	20240719	180600	83100	4100	4100	4100	4100	0
146	20240719	180500	83100	4100	4100	4100	4100	0
147	20240719	180400	83100	4100	4100	4100	4100	0
148	20240719	180300	83100	4100	4100	4100	4100	0
149	20240719	180200	83100	4100	4100	4100	4100	0
150	20240719	180100	83100	4100	4100	4100	4100	0
151	20240719	180000	83100	4100	4100	4100	4100	0
152	20240719	175900	83100	4100	4100	4100	4100	1
153	20240719	175800	83100	4100	4100	4100	4100	0
154	20240719	175700	83100	4100	4100	4100	4100	0
155	20240719	175600	83100	4100	4100	4100	4100	0
156	20240719	175500	83100	4100	4100	4100	4100	0
157	20240719	175400	83100	4100	4100	4100	4100	0
158	20240719	175300	83100	4100	4100	4100	4100	0
159	20240719	175200	83100	4100	4100	4100	4100	0
160	20240719	175100	83100	4100	4100	4100	4100	0
161	20240719	175000	83100	4100	4100	4100	4100	0
162	20240719	174900	83100	4100	4100	4100	4100	0
163	20240719	174800	83100	4100	4100	4100	4100	0
164	20240719	174700	83100	4100	4100	4100	4100	0
165	20240719	174600	83100	4100	4100	4100	4100	0
166	20240719	174500	83100	4100	4100	4100	4100	0
167	20240719	174400	83100	4100	4100	4100	4100	0
168	20240719	174300	83100	4100	4100	4100	4100	0
169	20240719	174200	83100	4100	4100	4100	4100	0
170	20240719	174100	83100	4100	4100	4100	4100	0
171	20240719	174000	83100	4100	4100	4100	4100	0
172	20240719	173900	83100	4100	4100	4100	4100	0
173	20240719	173800	83100	4100	4100	4100	4100	0
174	20240719	173700	83100	4100	4100	4100	4100	0
175	20240719	173600	83100	4100	4100	4100	4100	0
176	20240719	173500	83100	4100	4100	4100	4100	0
177	20240719	173400	83100	4100	4100	4100	4100	0
178	20240719	173300	83100	4100	4100	4100	4100	0
179	20240719	173200	83100	4100	4100	4100	4100	0
180	20240719	173100	83100	4100	4100	4100	4100	0
181	20240719	173000	83100	4100	4100	4100	4100	0
182	20240719	172900	83100	4100	4100	4100	4100	1
183	20240719	172800	83100	4100	4100	4100	4100	0
184	20240719	172700	83100	4100	4100	4100	4100	0
185	20240719	172600	83100	4100	4100	4100	4100	0
186	20240719	172500	83100	4100	4100	4100	4100	0
187	20240719	172400	83100	4100	4100	4100	4100	0
188	20240719	172300	83100	4100	4100	4100	4100	0
189	20240719	172200	83100	4100	4100	4100	4100	0
190	20240719	172100	83100	4100	4100	4100	4100	0
191	20240719	172000	83100	4100	4100	4100	4100	0
192	20240719	171900	83100	4100	4100	4100	4100	0
193	20240719	171800	83100	4100	4100	4100	4100	0
194	20240719	171700	83100	4100	4100	4100	4100	0
195	20240719	171600	83100	4100	4100	4100	4100	0
196	20240719	171500	83100	4100	4100	4100	4100	0
197	20240719	171400	83100	4100	4100	4100	4100	0
198	20240719	171300	83100	4100	4100	4100	4100	0
199	20240719	171200	83100	4100	4100	4100	4100	0
200	20240719	171100	83100	4100	4100	4100	4100	0
201	20240719	171000	83100	4100	4100	4100	4100	0
202	20240719	170900	83100	4100	4100	4100	4100	0
203	20240719	170800	83100	4100	4100	4100	4100	0
204	20240719	170700	83100	4100	4100	4100	4100	0
205	20240719	170600	83100	4100	4100	4100	4100	0
206	20240719	170500	83100	4100	4100	4100	4100	0
207	20240719	170400	83100	4100	4100	4100	4100	0
208	20240719	170300	83100	4100	4100	4100	4100	0
209	20240719	170200	83100	4100	4100	4100	4100	0
210	20240719	170100	83100	4100	4100	4100	4100	0
211	20240719	170000	83100	4100	4100	4100	4100	0
212	20240719	165900	83100	4100	4100	4100	4100	1
213	20240719	165800	83100	4100	4100	4100	4100	0
214	20240719	165700	83100	4100	4100	4100	4100	0
215	20240719	165600	83100	4100	4100	4100	4100	0
216	20240719	165500	83100	4100	4100	4100	4100	0
217	20240719	165400	83100	4100	4100	4100	4100	0
218	20240719	165300	83100	4100	4100	4100	4100	0
219	20240719	165200	83100	4100	4100	4100	4100	0
220	20240719	165100	83100	4100	4100	4100	4100	0
221	20240719	165000	83100	4100	4100	4100	4100	0
222	20240719	164900	83100	4100	4100	4100	4100	0
223	20240719	164800	83100	4100	4100	4100	4100	0
224	20240719	164700	83100	4100	4100	4100	4100	0
225	20240719	164600	83100	4100	4100	4100	4100	0
226	20240719	164500	83100	4100	4100	4100	4100	0
227	20240719	164400	83100	4100	4100	4100	4100	0
228	20240719	164300	83100	4100	4100	4100	4100	0
229	20240719	164200	83100	4100	4100	4100	4100	0
230	20240719	164100	83100	4100	4100	4100	4100	0
231	20240719	164000	83100	4100	4100	4100	4100	0
232	20240719	163900	83100	4100	4100	4100	4100	0
233	20240719	163800	83100	4100	4100	4100	4100	0
234	20240719	163700	83100	4100	4100	4100	4100	0
235	20240719	163600	83100	4100	4100	4100	4100	0
236	20240719	163500	83100	4100	4100	4100	4100	0
237	20240719	163400	83100	4100	4100	4100	4100	0
238	20240719	163300	83100	4100	4100	4100	4100	0
239	20240719	163200	83100	4100	4100	4100	4100	0
240	20240719	163100	83100	4100	4100	4100	4100	0
241	20240719	163000	83100	4100	4100	4100	4100	0
242	20240719	162900	83100	4100	4100	4100	4100	1
243	20240719	162800	83100	4100	4100	4100	4100	0
244	20240719	162700	83100	4100	4100	4100	4100	0
245	20240719	162600	83100	4100	4100	4100	4100	0
246	20240719	162500	83100	4100	4100	4100	4100	0
247	20240719	162400	83100	4100	4100	4100	4100	0
248	20240719	162300	83100	4100	4100	4100	4100	0
249	20240719	162200	83100	4100	4100	4100	4100	0
250	20240719	162100	83100	4100	4100	4100	4100	0
251	20240719	162000	83100	4100	4100	4100	4100	0
252	20240719	161900	83100	4100	4100	4100	4100	0
253	20240719	161800	83100	4100	4100	4100	4100	0
254	20240719	161700	83100	4100	4100	4100	4100	0
255	20240719	161600	83100	4100	4100	4100	4100	0
256	20240719	161500	83100	4100	4100	4100	4100	0
257	20240719	161400	83100	4100	4100	4100	4100	0
258	20240719	161300	83100	4100	4100	4100	4100	0
259	20240719	161200	83100	4100	4100	4100	4100	0
260	20240719	161100	83100	4100	4100	4100	4100	0
261	20240719	161000	83100	4100	4100	4100	4100	0
262	20240719	160900	83100	4100	4100	4100	4100	0
263	20240719	160800	83100	4100	4100	4100	4100	0
264	20240719	160700	83100	4100	4100	4100	4100	0
265	20240719	160600	83100	4100	4100	4100	4100	0
266	20240719	160500	83100	4100	4100	4100	4100	0
267	20240719	160400	83100	4100	4100	4100	4100	0
268	20240719	160300	83100	4100	4100	4100	4100	0
269	20240719	160200	83100	4100	4100	4100	4100	0
270	20240719	160100	83100	4100	4100	4100	4100	0
271	20240719	160000	83100	4100	4100	4100	4100	0
272	20240719	155900	83100	4100	4100	4100	4100	1
273	20240719	155800	83100	4100	4100	4100	4100	0
274	20240719	155700	83100	4100	4100	4100	4100	0
275	20240719	155600	83100	4100	4100	4100	4100	0
276	20240719	155500	83100	4100	4100	4100	4100	0
277	20240719	155400	83100	4100	4100	4100	4100	0
278	20240719	155300	83100	4100	4100	4100	4100	0
279	20240719	155200	83100	4100	4100	4100	4100	0
280	20240719	155100	83100	4100	4100	4100	4100	0
281	20240719	155000	83100	4100	4100	4100	4100	0
282	20240719	154900	83100	4100	4100	4100	4100	0
283	20240719	154800	83100	4100	4100	4100	4100	0
284	20240719	154700	83100	4100	4100	4100	4100	0
285	20240719	154600	83100	4100	4100	4100	4100	0
286	20240719	154500	83100	4100	4100	4100	4100	0
287	20240719	154400	83100	4100	4100	4100	4100	0
288	20240719	154300	83100	4100	4100	4100	4100	0
289	20240719	154200	83100	4100	4100	4100	4100	0
290	20240719	154100	83100	4100	4100	4100	4100	0
291	20240719	154000	83100	4100	4100	4100	4100	0
292	20240719	153900	83100	4100	4100	4100	4100	0
293	20240719	153800	83100	4100	4100	4100	4100	0
294	20240719	153700	83100	4100	4100	4100	4100	0
295	20240719	153600	83100	4100	4100	4100	4100	0
296	20240719	153500	83100	4100	4100	4100	4100	0
297	20240719	153400	83100	4100	4100	4100	4100	0
298	20240719	153300	83100	4100	4100	4100	4100	0
299	20240719	153200	83100	4100	4100	4100	4100	0
300	20240719	153100	83100	4100	4100	4100	4100	0
301	20240719	153000	83100	4100	4100	4100	4100	0
302	20240719	152900	83100	4100	4100	4100	4100	0
303	20240719	152800	83100	4100	4100	4100	4100	0
304	20240719	152700	83100	4100	4100	4100	4100	0
305	20240719	152600	83100	4100	4100	4100	4100	0
306	20240719	152500	83100	4100	4100	4100	4100	0
307	20240719	152400	83100	4100	4100	4100	4100	0
308	20240719	152300	83100	4100	4100	4100	4100	0
309	20240719	152200	83100	4100	4100	4100	4100	0
310	20240719	152100	83100	4100	4100	4100	4100	0
311	20240719	152000	83100	4100	4100	4100	4100	0
312	20240719	151900	83100	4100	4100	4100	4100	0
313	20240719	151800	83100	4100	4100	4100	4100	0
314	20240719	151700	83100	4100	4100	4100	4100	0
315	20240719	151600	83100	4100	4100	4100	4100	0
316	20240719	151500	83100	4100	4100	4100	4100	0
317	20240719	151400	83100	4100	4100	4100	4100	0
318	20240719	151300	83100	4100	4100	4100	4100	0
319	20240719	151200	83100	4100	4100	4100	4100	0
320	20240719	151100	83100	4100	4100	4100	4100	0
321	20240719	151000	83100	4100	4100	4100	4100	0
322	20240719	150900	83100	4100	4100	4100	4100	0
323	20240719	150800	83100	4100	4100	4100	4100	0
324	20240719	150700	83100	4100	4100	4100	4100	0
325	20240719	150600	83100	4100	4100	4100	4100	0
326	20240719	150500	83100	4100	4100	4100	4100	0
327	20240719	150400	83100	4100	4100	4100	4100	0
328	20240719	150300	83100	4100	4100	4100	4100	0
329	20240719	150200	83100	4100	4100	4100	4100	0
330	20240719	150100	83100	4100	4100	4100	4100	1
331	20240719	150000	79000	4000	4000	4000	4000	0
332	20240719	145900	79000	4000	4000	4000	4000	0
333	20240719	145800	79000	4000	4000	4000	4000	0
334	20240719	145700	79000	4000	4000	4000	4000	0
335	20240719	145600	79000	4000	4000	4000	4000	0
336	20240719	145500	79000	4000	4000	4000	4000	0
337	20240719	145400	79000	4000	4000	4000	4000	0
338	20240719	145300	79000	4000	4000	4000	4000	0
339	20240719	145200	79000	4000	4000	4000	4000	0
340	20240719	145100	79000	4000	4000	4000	4000	0
341	20240719	145000	79000	4000	4000	4000	4000	0
342	20240719	144900	79000	4000	4000	4000	4000	0
343	20240719	144800	79000	4000	4000	4000	4000	0
344	20240719	144700	79000	4000	4000	4000	4000	0
345	20240719	144600	79000	4000	4000	4000	4000	0
346	20240719	144500	79000	4000	4000	4000	4000	0
347	20240719	144400	79000	4000	4000	4000	4000	0
348	20240719	144300	79000	4000	4000	4000	4000	0
349	20240719	144200	79000	4000	4000	4000	4000	0
350	20240719	144100	79000	4000	4000	4000	4000	0
351	20240719	144000	79000	4000	4000	4000	4000	0
352	20240719	143900	79000	4000	4000	4000	4000	0
353	20240719	143800	79000	4000	4000	4000	4000	0
354	20240719	143700	79000	4000	4000	4000	4000	0
355	20240719	143600	79000	4000	4000	4000	4000	0
356	20240719	143500	79000	4000	4000	4000	4000	0
357	20240719	143400	79000	4000	4000	4000	4000	0
358	20240719	143300	79000	4000	4000	4000	4000	0
359	20240719	143200	79000	4000	4000	4000	4000	0
360	20240719	143100	79000	4000	4000	4000	4000	0
361	20240719	143000	79000	4000	4000	4000	4000	0
362	20240719	142900	79000	4000	4000	4000	4000	0
363	20240719	142800	79000	4000	4000	4000	4000	0
364	20240719	142700	79000	4000	4000	4000	4000	0
365	20240719	142600	79000	4000	4000	4000	4000	0
366	20240719	142500	79000	4000	4000	4000	4000	0
367	20240719	142400	79000	4000	4000	4000	4000	0
368	20240719	142300	79000	4000	4000	4000	4000	0
369	20240719	142200	79000	4000	4000	4000	4000	0
370	20240719	142100	79000	4000	4000	4000	4000	0
371	20240719	142000	79000	4000	4000	4000	4000	0
372	20240719	141900	79000	4000	4000	4000	4000	0
373	20240719	141800	79000	4000	4000	4000	4000	0
374	20240719	141700	79000	4000	4000	4000	4000	0
375	20240719	141600	79000	4000	4000	4000	4000	0
376	20240719	141500	79000	4000	4000	4000	4000	0
377	20240719	141400	79000	4000	4000	4000	4000	0
378	20240719	141300	79000	4000	4000	4000	4000	0
379	20240719	141200	79000	4000	4000	4000	4000	0
380	20240719	141100	79000	4000	4000	4000	4000	0
381	20240719	141000	79000	4000	4000	4000	4000	0
382	20240719	140900	79000	4000	4000	4000	4000	0
383	20240719	140800	79000	4000	4000	4000	4000	0
384	20240719	140700	79000	4000	4000	4000	4000	0
385	20240719	140600	79000	4000	4000	4000	4000	0
386	20240719	140500	79000	4000	4000	4000	4000	0
387	20240719	140400	79000	4000	4000	4000	4000	0
388	20240719	140300	79000	4000	4000	4000	4000	0
389	20240719	140200	79000	4000	4000	4000	4000	0
390	20240719	140100	79000	4000	4000	4000	4000	0
391	20240719	140000	79000	4000	4000	4000	4000	0
392	20240719	135900	79000	4000	4000	4000	4000	0
393	20240719	135800	79000	4000	4000	4000	4000	0
394	20240719	135700	79000	4000	4000	4000	4000	0
395	20240719	135600	79000	4000	4000	4000	4000	0
396	20240719	135500	79000	4000	4000	4000	4000	0
397	20240719	135400	79000	4000	4000	4000	4000	0
398	20240719	135300	79000	4000	4000	4000	4000	0
399	20240719	135200	79000	4000	4000	4000	4000	0
400	20240719	135100	79000	4000	4000	4000	4000	0
401	20240719	135000	79000	4000	4000	4000	4000	0
402	20240719	134900	79000	4000	4000	4000	4000	0
403	20240719	134800	79000	4000	4000	4000	4000	0
404	20240719	134700	79000	4000	4000	4000	4000	0
405	20240719	134600	79000	4000	4000	4000	4000	0
406	20240719	134500	79000	4000	4000	4000	4000	0
407	20240719	134400	79000	4000	4000	4000	4000	0
408	20240719	134300	79000	4000	4000	4000	4000	0
409	20240719	134200	79000	4000	4000	4000	4000	0
410	20240719	134100	79000	4000	4000	4000	4000	0
411	20240719	134000	79000	4000	4000	4000	4000	0
412	20240719	133900	79000	4000	4000	4000	4000	0
413	20240719	133800	79000	4000	4000	4000	4000	0
414	20240719	133700	79000	4000	4000	4000	4000	0
415	20240719	133600	79000	4000	4000	4000	4000	0
416	20240719	133500	79000	4000	4000	4000	4000	0
417	20240719	133400	79000	4000	4000	4000	4000	0
418	20240719	133300	79000	4000	4000	4000	4000	0
419	20240719	133200	79000	4000	4000	4000	4000	0
420	20240719	133100	79000	4000	4000	4000	4000	0
421	20240719	133000	79000	4000	4000	4000	4000	0
422	20240719	132900	79000	4000	4000	4000	4000	0
423	20240719	132800	79000	4000	4000	4000	4000	0
424	20240719	132700	79000	4000	3900	4000	3900	19
425	20240719	132600	3900	3900	3900	3900	3900	0
426	20240719	132500	3900	3900	3900	3900	3900	0
427	20240719	132400	3900	3900	3900	3900	3900	0
428	20240719	132300	3900	3900	3900	3900	3900	0
429	20240719	132200	3900	3900	3900	3900	3900	0
430	20240719	132100	3900	3900	3900	3900	3900	0
431	20240719	132000	3900	3900	3900	3900	3900	0
432	20240719	131900	3900	3900	3900	3900	3900	0
433	20240719	131800	3900	3900	3900	3900	3900	0
434	20240719	131700	3900	3900	3900	3900	3900	0
435	20240719	131600	3900	3900	3900	3900	3900	0
436	20240719	131500	3900	3900	3900	3900	3900	0
437	20240719	131400	3900	3900	3900	3900	3900	0
438	20240719	131300	3900	3900	3900	3900	3900	0
439	20240719	131200	3900	3900	3900	3900	3900	0
440	20240719	131100	3900	3900	3900	3900	3900	0
441	20240719	131000	3900	3900	3900	3900	3900	0
442	20240719	130900	3900	3900	3900	3900	3900	0
443	20240719	130800	3900	3900	3900	3900	3900	0
444	20240719	130700	3900	3900	3900	3900	3900	0
445	20240719	130600	3900	3900	3900	3900	3900	0
446	20240719	130500	3900	3900	3900	3900	3900	0
447	20240719	130400	3900	3900	3900	3900	3900	0
448	20240719	130300	3900	3900	3900	3900	3900	0
449	20240719	130200	3900	3900	3900	3900	3900	0
450	20240719	130100	3900	3900	3900	3900	3900	0
451	20240719	130000	3900	3900	3900	3900	3900	0
452	20240719	125900	3900	3900	3900	3900	3900	0
453	20240719	125800	3900	3900	3900	3900	3900	0
454	20240719	125700	3900	3900	3900	3900	3900	0
455	20240719	125600	3900	3900	3900	3900	3900	0
456	20240719	125500	3900	3900	3900	3900	3900	0
457	20240719	125400	3900	3900	3900	3900	3900	0
458	20240719	125300	3900	3900	3900	3900	3900	0
459	20240719	125200	3900	3900	3900	3900	3900	0
460	20240719	125100	3900	3900	3900	3900	3900	0
461	20240719	125000	3900	3900	3900	3900	3900	0
462	20240719	124900	3900	3900	3900	3900	3900	0
463	20240719	124800	3900	3900	3900	3900	3900	0
464	20240719	124700	3900	3900	3900	3900	3900	0
465	20240719	124600	3900	3900	3900	3900	3900	0
466	20240719	124500	3900	3900	3900	3900	3900	0
467	20240719	124400	3900	3900	3900	3900	3900	0
468	20240719	124300	3900	3900	3900	3900	3900	0
469	20240719	124200	3900	3900	3900	3900	3900	0
470	20240719	124100	3900	3900	3900	3900	3900	0
471	20240719	124000	3900	3900	3900	3900	3900	1
472	20240719	123900	0	4000	4000	4000	4000	0
473	20240719	123800	0	4000	4000	4000	4000	0
474	20240719	123700	0	4000	4000	4000	4000	0
475	20240719	123600	0	4000	4000	4000	4000	0
476	20240719	123500	0	4000	4000	4000	4000	0
477	20240719	123400	0	4000	4000	4000	4000	0
478	20240719	123300	0	4000	4000	4000	4000	0
479	20240719	123200	0	4000	4000	4000	4000	0
480	20240719	123100	0	4000	4000	4000	4000	0
481	20240719	123000	0	4000	4000	4000	4000	0
482	20240719	122900	0	4000	4000	4000	4000	0
483	20240719	122800	0	4000	4000	4000	4000	0
484	20240719	122700	0	4000	4000	4000	4000	0
485	20240719	122600	0	4000	4000	4000	4000	0
486	20240719	122500	0	4000	4000	4000	4000	0
487	20240719	122400	0	4000	4000	4000	4000	0
488	20240719	122300	0	4000	4000	4000	4000	0
489	20240719	122200	0	4000	4000	4000	4000	0
490	20240719	122100	0	4000	4000	4000	4000	0
491	20240719	122000	0	4000	4000	4000	4000	0
492	20240719	121900	0	4000	4000	4000	4000	0
493	20240719	121800	0	4000	4000	4000	4000	0
494	20240719	121700	0	4000	4000	4000	4000	0
495	20240719	121600	0	4000	4000	4000	4000	0
496	20240719	121500	0	4000	4000	4000	4000	0
497	20240719	121400	0	4000	4000	4000	4000	0
498	20240719	121300	0	4000	4000	4000	4000	0
499	20240719	121200	0	4000	4000	4000	4000	0
500	20240719	121100	0	4000	4000	4000	4000	0
501	20240719	121000	0	4000	4000	4000	4000	0
502	20240719	120900	0	4000	4000	4000	4000	0
503	20240719	120800	0	4000	4000	4000	4000	0
504	20240719	120700	0	4000	4000	4000	4000	0
505	20240719	120600	0	4000	4000	4000	4000	0
506	20240719	120500	0	4000	4000	4000	4000	0
507	20240719	120400	0	4000	4000	4000	4000	0
508	20240719	120300	0	4000	4000	4000	4000	0
509	20240719	120200	0	4000	4000	4000	4000	0
510	20240719	120100	0	4000	4000	4000	4000	0
511	20240719	120000	0	4000	4000	4000	4000	0
512	20240719	115900	0	4000	4000	4000	4000	0
513	20240719	115800	0	4000	4000	4000	4000	0
514	20240719	115700	0	4000	4000	4000	4000	0
515	20240719	115600	0	4000	4000	4000	4000	0
516	20240719	115500	0	4000	4000	4000	4000	0
517	20240719	115400	0	4000	4000	4000	4000	0
518	20240719	115300	0	4000	4000	4000	4000	0
519	20240719	115200	0	4000	4000	4000	4000	0
520	20240719	115100	0	4000	4000	4000	4000	0
521	20240719	115000	0	4000	4000	4000	4000	0
522	20240719	114900	0	4000	4000	4000	4000	0
523	20240719	114800	0	4000	4000	4000	4000	0
524	20240719	114700	0	4000	4000	4000	4000	0
525	20240719	114600	0	4000	4000	4000	4000	0
526	20240719	114500	0	4000	4000	4000	4000	0
527	20240719	114400	0	4000	4000	4000	4000	0
528	20240719	114300	0	4000	4000	4000	4000	0
529	20240719	114200	0	4000	4000	4000	4000	0
530	20240719	114100	0	4000	4000	4000	4000	0
531	20240719	114000	0	4000	4000	4000	4000	0
532	20240719	113900	0	4000	4000	4000	4000	0
533	20240719	113800	0	4000	4000	4000	4000	0
534	20240719	113700	0	4000	4000	4000	4000	0
535	20240719	113600	0	4000	4000	4000	4000	0
536	20240719	113500	0	4000	4000	4000	4000	0
537	20240719	113400	0	4000	4000	4000	4000	0
538	20240719	113300	0	4000	4000	4000	4000	0
539	20240719	113200	0	4000	4000	4000	4000	0
540	20240719	113100	0	4000	4000	4000	4000	0
541	20240719	113000	0	4000	4000	4000	4000	0
542	20240719	112900	0	4000	4000	4000	4000	0
543	20240719	112800	0	4000	4000	4000	4000	0
544	20240719	112700	0	4000	4000	4000	4000	0
545	20240719	112600	0	4000	4000	4000	4000	0
546	20240719	112500	0	4000	4000	4000	4000	0
547	20240719	112400	0	4000	4000	4000	4000	0
548	20240719	112300	0	4000	4000	4000	4000	0
549	20240719	112200	0	4000	4000	4000	4000	0
550	20240719	112100	0	4000	4000	4000	4000	0
551	20240719	112000	0	4000	4000	4000	4000	0
552	20240719	111900	0	4000	4000	4000	4000	0
553	20240719	111800	0	4000	4000	4000	4000	0
554	20240719	111700	0	4000	4000	4000	4000	0
555	20240719	111600	0	4000	4000	4000	4000	0
556	20240719	111500	0	4000	4000	4000	4000	0
557	20240719	111400	0	4000	4000	4000	4000	0
558	20240719	111300	0	4000	4000	4000	4000	0
559	20240719	111200	0	4000	4000	4000	4000	0
560	20240719	111100	0	4000	4000	4000	4000	0
561	20240719	111000	0	4000	4000	4000	4000	0
562	20240719	110900	0	4000	4000	4000	4000	0
563	20240719	110800	0	4000	4000	4000	4000	0
564	20240719	110700	0	4000	4000	4000	4000	0
565	20240719	110600	0	4000	4000	4000	4000	0
566	20240719	110500	0	4000	4000	4000	4000	0
567	20240719	110400	0	4000	4000	4000	4000	0
568	20240719	110300	0	4000	4000	4000	4000	0
569	20240719	110200	0	4000	4000	4000	4000	0
570	20240719	110100	0	4000	4000	4000	4000	0
571	20240719	110000	0	4000	4000	4000	4000	0
572	20240719	105900	0	4000	4000	4000	4000	0
573	20240719	105800	0	4000	4000	4000	4000	0
574	20240719	105700	0	4000	4000	4000	4000	0
575	20240719	105600	0	4000	4000	4000	4000	0
576	20240719	105500	0	4000	4000	4000	4000	0
577	20240719	105400	0	4000	4000	4000	4000	0
578	20240719	105300	0	4000	4000	4000	4000	0
579	20240719	105200	0	4000	4000	4000	4000	0
580	20240719	105100	0	4000	4000	4000	4000	0
581	20240719	105000	0	4000	4000	4000	4000	0
582	20240719	104900	0	4000	4000	4000	4000	0
583	20240719	104800	0	4000	4000	4000	4000	0
584	20240719	104700	0	4000	4000	4000	4000	0
585	20240719	104600	0	4000	4000	4000	4000	0
586	20240719	104500	0	4000	4000	4000	4000	0
587	20240719	104400	0	4000	4000	4000	4000	0
588	20240719	104300	0	4000	4000	4000	4000	0
589	20240719	104200	0	4000	4000	4000	4000	0
590	20240719	104100	0	4000	4000	4000	4000	0
591	20240719	104000	0	4000	4000	4000	4000	0
592	20240719	103900	0	4000	4000	4000	4000	0
593	20240719	103800	0	4000	4000	4000	4000	0
594	20240719	103700	0	4000	4000	4000	4000	0
595	20240719	103600	0	4000	4000	4000	4000	0
596	20240719	103500	0	4000	4000	4000	4000	0
597	20240719	103400	0	4000	4000	4000	4000	0
598	20240719	103300	0	4000	4000	4000	4000	0
599	20240719	103200	0	4000	4000	4000	4000	0
600	20240719	103100	0	4000	4000	4000	4000	0
601	20240719	103000	0	4000	4000	4000	4000	0
602	20240719	102900	0	4000	4000	4000	4000	0
603	20240719	102800	0	4000	4000	4000	4000	0
604	20240719	102700	0	4000	4000	4000	4000	0
605	20240719	102600	0	4000	4000	4000	4000	0
606	20240719	102500	0	4000	4000	4000	4000	0
607	20240719	102400	0	4000	4000	4000	4000	0
608	20240719	102300	0	4000	4000	4000	4000	0
609	20240719	102200	0	4000	4000	4000	4000	0
610	20240719	102100	0	4000	4000	4000	4000	0
611	20240719	102000	0	4000	4000	4000	4000	0
612	20240719	101900	0	4000	4000	4000	4000	0
613	20240719	101800	0	4000	4000	4000	4000	0
614	20240719	101700	0	4000	4000	4000	4000	0
615	20240719	101600	0	4000	4000	4000	4000	0
616	20240719	101500	0	4000	4000	4000	4000	0
617	20240719	101400	0	4000	4000	4000	4000	0
618	20240719	101300	0	4000	4000	4000	4000	0
619	20240719	101200	0	4000	4000	4000	4000	0
620	20240719	101100	0	4000	4000	4000	4000	0
621	20240719	101000	0	4000	4000	4000	4000	0
622	20240719	100900	0	4000	4000	4000	4000	0
623	20240719	100800	0	4000	4000	4000	4000	0
624	20240719	100700	0	4000	4000	4000	4000	0
625	20240719	100600	0	4000	4000	4000	4000	0
626	20240719	100500	0	4000	4000	4000	4000	0
627	20240719	100400	0	4000	4000	4000	4000	0
628	20240719	100300	0	4000	4000	4000	4000	0
629	20240719	100200	0	4000	4000	4000	4000	0
630	20240719	100100	0	4000	4000	4000	4000	0
631	20240719	100000	0	4000	4000	4000	4000	0
632	20240719	095900	0	4000	4000	4000	4000	0
633	20240719	095800	0	4000	4000	4000	4000	0
634	20240719	095700	0	4000	4000	4000	4000	0
635	20240719	095600	0	4000	4000	4000	4000	0
636	20240719	095500	0	4000	4000	4000	4000	0
637	20240719	095400	0	4000	4000	4000	4000	0
638	20240719	095300	0	4000	4000	4000	4000	0
639	20240719	095200	0	4000	4000	4000	4000	0
640	20240719	095100	0	4000	4000	4000	4000	0
641	20240719	095000	0	4000	4000	4000	4000	0
642	20240719	094900	0	4000	4000	4000	4000	0
643	20240719	094800	0	4000	4000	4000	4000	0
644	20240719	094700	0	4000	4000	4000	4000	0
645	20240719	094600	0	4000	4000	4000	4000	0
646	20240719	094500	0	4000	4000	4000	4000	0
647	20240719	094400	0	4000	4000	4000	4000	0
648	20240719	094300	0	4000	4000	4000	4000	0
649	20240719	094200	0	4000	4000	4000	4000	0
650	20240719	094100	0	4000	4000	4000	4000	0
651	20240719	094000	0	4000	4000	4000	4000	0
652	20240719	093900	0	4000	4000	4000	4000	0
653	20240719	093800	0	4000	4000	4000	4000	0
654	20240719	093700	0	4000	4000	4000	4000	0
655	20240719	093600	0	4000	4000	4000	4000	0
656	20240719	093500	0	4000	4000	4000	4000	0
657	20240719	093400	0	4000	4000	4000	4000	0
658	20240719	093300	0	4000	4000	4000	4000	0
659	20240719	093200	0	4000	4000	4000	4000	0
660	20240719	093100	0	4000	4000	4000	4000	0
661	20240719	093000	0	4000	4000	4000	4000	0
662	20240719	092900	0	4000	4000	4000	4000	0
663	20240719	092800	0	4000	4000	4000	4000	0
664	20240719	092700	0	4000	4000	4000	4000	0
665	20240719	092600	0	4000	4000	4000	4000	0
666	20240719	092500	0	4000	4000	4000	4000	0
667	20240719	092400	0	4000	4000	4000	4000	0
668	20240719	092300	0	4000	4000	4000	4000	0
669	20240719	092200	0	4000	4000	4000	4000	0
670	20240719	092100	0	4000	4000	4000	4000	0
671	20240719	092000	0	4000	4000	4000	4000	0
672	20240719	091900	0	4000	4000	4000	4000	0
673	20240719	091800	0	4000	4000	4000	4000	0
674	20240719	091700	0	4000	4000	4000	4000	0
675	20240719	091600	0	4000	4000	4000	4000	0
676	20240719	091500	0	4000	4000	4000	4000	0
677	20240719	091400	0	4000	4000	4000	4000	0
678	20240719	091300	0	4000	4000	4000	4000	0
679	20240719	091200	0	4000	4000	4000	4000	0
680	20240719	091100	0	4000	4000	4000	4000	0
681	20240719	091000	0	4000	4000	4000	4000	0
682	20240719	090900	0	4000	4000	4000	4000	0
683	20240719	090800	0	4000	4000	4000	4000	0
684	20240719	090700	0	4000	4000	4000	4000	0
685	20240719	090600	0	4000	4000	4000	4000	0
686	20240719	090500	0	4000	4000	4000	4000	0
687	20240719	090400	0	4000	4000	4000	4000	0
688	20240719	090300	0	4000	4000	4000	4000	0
689	20240719	090200	0	4000	4000	4000	4000	0
690	20240719	090100	0	4000	4000	4000	4000	0
691	20240719	090000	0	4000	4000	4000	4000	0