KissMeData/266350/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210700	1176696	1662	1662	1662	1662	301
3	20240702	210600	1176696	1662	1662	1662	1662	0
4	20240702	210500	1176696	1662	1662	1662	1662	0
5	20240702	210400	1176696	1662	1662	1662	1662	0
6	20240702	210300	1176696	1662	1662	1662	1662	0
7	20240702	210200	1176696	1662	1662	1662	1662	0
8	20240702	210100	1176696	1662	1662	1662	1662	0
9	20240702	210000	1176696	1662	1662	1662	1662	0
10	20240702	205900	1176696	1662	1662	1662	1662	0
11	20240702	205800	1176696	1662	1662	1662	1662	0
12	20240702	205700	1176696	1662	1662	1662	1662	0
13	20240702	205600	1176696	1662	1662	1662	1662	0
14	20240702	205500	1176696	1662	1662	1662	1662	0
15	20240702	205400	1176696	1662	1662	1662	1662	0
16	20240702	205300	1176696	1662	1662	1662	1662	0
17	20240702	205200	1176696	1662	1662	1662	1662	0
18	20240702	205100	1176696	1662	1662	1662	1662	0
19	20240702	205000	1176696	1662	1662	1662	1662	0
20	20240702	204900	1176696	1662	1662	1662	1662	0
21	20240702	204800	1176696	1662	1662	1662	1662	0
22	20240702	204700	1176696	1662	1662	1662	1662	0
23	20240702	204600	1176696	1662	1662	1662	1662	0
24	20240702	204500	1176696	1662	1662	1662	1662	0
25	20240702	204400	1176696	1662	1662	1662	1662	0
26	20240702	204300	1176696	1662	1662	1662	1662	0
27	20240702	204200	1176696	1662	1662	1662	1662	0
28	20240702	204100	1176696	1662	1662	1662	1662	0
29	20240702	204000	1176696	1662	1662	1662	1662	0
30	20240702	203900	1176696	1662	1662	1662	1662	0
31	20240702	203800	1176696	1662	1662	1662	1662	0
32	20240702	203700	1176696	1662	1662	1662	1662	301
33	20240702	203600	1176696	1662	1662	1662	1662	0
34	20240702	203500	1176696	1662	1662	1662	1662	0
35	20240702	203400	1176696	1662	1662	1662	1662	0
36	20240702	203300	1176696	1662	1662	1662	1662	0
37	20240702	203200	1176696	1662	1662	1662	1662	0
38	20240702	203100	1176696	1662	1662	1662	1662	0
39	20240702	203000	1176696	1662	1662	1662	1662	0
40	20240702	202900	1176696	1662	1662	1662	1662	0
41	20240702	202800	1176696	1662	1662	1662	1662	0
42	20240702	202700	1176696	1662	1662	1662	1662	0
43	20240702	202600	1176696	1662	1662	1662	1662	0
44	20240702	202500	1176696	1662	1662	1662	1662	0
45	20240702	202400	1176696	1662	1662	1662	1662	0
46	20240702	202300	1176696	1662	1662	1662	1662	0
47	20240702	202200	1176696	1662	1662	1662	1662	0
48	20240702	202100	1176696	1662	1662	1662	1662	0
49	20240702	202000	1176696	1662	1662	1662	1662	0
50	20240702	201900	1176696	1662	1662	1662	1662	0
51	20240702	201800	1176696	1662	1662	1662	1662	0
52	20240702	201700	1176696	1662	1662	1662	1662	0
53	20240702	201600	1176696	1662	1662	1662	1662	0
54	20240702	201500	1176696	1662	1662	1662	1662	0
55	20240702	201400	1176696	1662	1662	1662	1662	0
56	20240702	201300	1176696	1662	1662	1662	1662	0
57	20240702	201200	1176696	1662	1662	1662	1662	0
58	20240702	201100	1176696	1662	1662	1662	1662	0
59	20240702	201000	1176696	1662	1662	1662	1662	0
60	20240702	200900	1176696	1662	1662	1662	1662	0
61	20240702	200800	1176696	1662	1662	1662	1662	0
62	20240702	200700	1176696	1662	1662	1662	1662	301
63	20240702	200600	1176696	1662	1662	1662	1662	0
64	20240702	200500	1176696	1662	1662	1662	1662	0
65	20240702	200400	1176696	1662	1662	1662	1662	0
66	20240702	200300	1176696	1662	1662	1662	1662	0
67	20240702	200200	1176696	1662	1662	1662	1662	0
68	20240702	200100	1176696	1662	1662	1662	1662	0
69	20240702	200000	1176696	1662	1662	1662	1662	0
70	20240702	195900	1176696	1662	1662	1662	1662	0
71	20240702	195800	1176696	1662	1662	1662	1662	0
72	20240702	195700	1176696	1662	1662	1662	1662	0
73	20240702	195600	1176696	1662	1662	1662	1662	0
74	20240702	195500	1176696	1662	1662	1662	1662	0
75	20240702	195400	1176696	1662	1662	1662	1662	0
76	20240702	195300	1176696	1662	1662	1662	1662	0
77	20240702	195200	1176696	1662	1662	1662	1662	0
78	20240702	195100	1176696	1662	1662	1662	1662	0
79	20240702	195000	1176696	1662	1662	1662	1662	0
80	20240702	194900	1176696	1662	1662	1662	1662	0
81	20240702	194800	1176696	1662	1662	1662	1662	0
82	20240702	194700	1176696	1662	1662	1662	1662	0
83	20240702	194600	1176696	1662	1662	1662	1662	0
84	20240702	194500	1176696	1662	1662	1662	1662	0
85	20240702	194400	1176696	1662	1662	1662	1662	0
86	20240702	194300	1176696	1662	1662	1662	1662	0
87	20240702	194200	1176696	1662	1662	1662	1662	0
88	20240702	194100	1176696	1662	1662	1662	1662	0
89	20240702	194000	1176696	1662	1662	1662	1662	0
90	20240702	193900	1176696	1662	1662	1662	1662	0
91	20240702	193800	1176696	1662	1662	1662	1662	0
92	20240702	193700	1176696	1662	1662	1662	1662	301
93	20240702	193600	1176696	1662	1662	1662	1662	0
94	20240702	193500	1176696	1662	1662	1662	1662	0
95	20240702	193400	1176696	1662	1662	1662	1662	0
96	20240702	193300	1176696	1662	1662	1662	1662	0
97	20240702	193200	1176696	1662	1662	1662	1662	0
98	20240702	193100	1176696	1662	1662	1662	1662	0
99	20240702	193000	1176696	1662	1662	1662	1662	0
100	20240702	192900	1176696	1662	1662	1662	1662	0
101	20240702	192800	1176696	1662	1662	1662	1662	0
102	20240702	192700	1176696	1662	1662	1662	1662	0
103	20240702	192600	1176696	1662	1662	1662	1662	0
104	20240702	192500	1176696	1662	1662	1662	1662	0
105	20240702	192400	1176696	1662	1662	1662	1662	0
106	20240702	192300	1176696	1662	1662	1662	1662	0
107	20240702	192200	1176696	1662	1662	1662	1662	0
108	20240702	192100	1176696	1662	1662	1662	1662	0
109	20240702	192000	1176696	1662	1662	1662	1662	0
110	20240702	191900	1176696	1662	1662	1662	1662	0
111	20240702	191800	1176696	1662	1662	1662	1662	0
112	20240702	191700	1176696	1662	1662	1662	1662	0
113	20240702	191600	1176696	1662	1662	1662	1662	0
114	20240702	191500	1176696	1662	1662	1662	1662	0
115	20240702	191400	1176696	1662	1662	1662	1662	0
116	20240702	191300	1176696	1662	1662	1662	1662	0
117	20240702	191200	1176696	1662	1662	1662	1662	0
118	20240702	191100	1176696	1662	1662	1662	1662	0
119	20240702	191000	1176696	1662	1662	1662	1662	0
120	20240702	190900	1176696	1662	1662	1662	1662	0
121	20240702	190800	1176696	1662	1662	1662	1662	0
122	20240702	190700	1176696	1662	1662	1662	1662	301
123	20240702	190600	1176696	1662	1662	1662	1662	0
124	20240702	190500	1176696	1662	1662	1662	1662	0
125	20240702	190400	1176696	1662	1662	1662	1662	0
126	20240702	190300	1176696	1662	1662	1662	1662	0
127	20240702	190200	1176696	1662	1662	1662	1662	0
128	20240702	190100	1176696	1662	1662	1662	1662	0
129	20240702	190000	1176696	1662	1662	1662	1662	0
130	20240702	185900	1176696	1662	1662	1662	1662	0
131	20240702	185800	1176696	1662	1662	1662	1662	0
132	20240702	185700	1176696	1662	1662	1662	1662	0
133	20240702	185600	1176696	1662	1662	1662	1662	0
134	20240702	185500	1176696	1662	1662	1662	1662	0
135	20240702	185400	1176696	1662	1662	1662	1662	0
136	20240702	185300	1176696	1662	1662	1662	1662	0
137	20240702	185200	1176696	1662	1662	1662	1662	0
138	20240702	185100	1176696	1662	1662	1662	1662	0
139	20240702	185000	1176696	1662	1662	1662	1662	0
140	20240702	184900	1176696	1662	1662	1662	1662	0
141	20240702	184800	1176696	1662	1662	1662	1662	0
142	20240702	184700	1176696	1662	1662	1662	1662	0
143	20240702	184600	1176696	1662	1662	1662	1662	0
144	20240702	184500	1176696	1662	1662	1662	1662	0
145	20240702	184400	1176696	1662	1662	1662	1662	0
146	20240702	184300	1176696	1662	1662	1662	1662	0
147	20240702	184200	1176696	1662	1662	1662	1662	0
148	20240702	184100	1176696	1662	1662	1662	1662	0
149	20240702	184000	1176696	1662	1662	1662	1662	0
150	20240702	183900	1176696	1662	1662	1662	1662	0
151	20240702	183800	1176696	1662	1662	1662	1662	0
152	20240702	183700	1176696	1662	1662	1662	1662	301
153	20240702	183600	1176696	1662	1662	1662	1662	0
154	20240702	183500	1176696	1662	1662	1662	1662	0
155	20240702	183400	1176696	1662	1662	1662	1662	0
156	20240702	183300	1176696	1662	1662	1662	1662	0
157	20240702	183200	1176696	1662	1662	1662	1662	0
158	20240702	183100	1176696	1662	1662	1662	1662	0
159	20240702	183000	1176696	1662	1662	1662	1662	0
160	20240702	182900	1176696	1662	1662	1662	1662	0
161	20240702	182800	1176696	1662	1662	1662	1662	0
162	20240702	182700	1176696	1662	1662	1662	1662	0
163	20240702	182600	1176696	1662	1662	1662	1662	0
164	20240702	182500	1176696	1662	1662	1662	1662	0
165	20240702	182400	1176696	1662	1662	1662	1662	0
166	20240702	182300	1176696	1662	1662	1662	1662	0
167	20240702	182200	1176696	1662	1662	1662	1662	0
168	20240702	182100	1176696	1662	1662	1662	1662	0
169	20240702	182000	1176696	1662	1662	1662	1662	0
170	20240702	181900	1176696	1662	1662	1662	1662	0
171	20240702	181800	1176696	1662	1662	1662	1662	0
172	20240702	181700	1176696	1662	1662	1662	1662	0
173	20240702	181600	1176696	1662	1662	1662	1662	0
174	20240702	181500	1176696	1662	1662	1662	1662	0
175	20240702	181400	1176696	1662	1662	1662	1662	0
176	20240702	181300	1176696	1662	1662	1662	1662	0
177	20240702	181200	1176696	1662	1662	1662	1662	0
178	20240702	181100	1176696	1662	1662	1662	1662	0
179	20240702	181000	1176696	1662	1662	1662	1662	0
180	20240702	180900	1176696	1662	1662	1662	1662	0
181	20240702	180800	1176696	1662	1662	1662	1662	0
182	20240702	180700	1176696	1662	1662	1662	1662	301
183	20240702	180600	1176696	1662	1662	1662	1662	0
184	20240702	180500	1176696	1662	1662	1662	1662	0
185	20240702	180400	1176696	1662	1662	1662	1662	0
186	20240702	180300	1176696	1662	1662	1662	1662	0
187	20240702	180200	1176696	1662	1662	1662	1662	0
188	20240702	180100	1176696	1662	1662	1662	1662	0
189	20240702	180000	1176696	1662	1662	1662	1662	0
190	20240702	175900	1176696	1662	1662	1662	1662	0
191	20240702	175800	1176696	1662	1662	1662	1662	0
192	20240702	175700	1176696	1662	1662	1662	1662	0
193	20240702	175600	1176696	1662	1662	1662	1662	0
194	20240702	175500	1176696	1662	1662	1662	1662	0
195	20240702	175400	1176696	1662	1662	1662	1662	0
196	20240702	175300	1176696	1662	1662	1662	1662	0
197	20240702	175200	1176696	1662	1662	1662	1662	0
198	20240702	175100	1176696	1662	1662	1662	1662	0
199	20240702	175000	1176696	1662	1662	1662	1662	0
200	20240702	174900	1176696	1662	1662	1662	1662	0
201	20240702	174800	1176696	1662	1662	1662	1662	0
202	20240702	174700	1176696	1662	1662	1662	1662	0
203	20240702	174600	1176696	1662	1662	1662	1662	0
204	20240702	174500	1176696	1662	1662	1662	1662	0
205	20240702	174400	1176696	1662	1662	1662	1662	0
206	20240702	174300	1176696	1662	1662	1662	1662	0
207	20240702	174200	1176696	1662	1662	1662	1662	0
208	20240702	174100	1176696	1662	1662	1662	1662	0
209	20240702	174000	1176696	1662	1662	1662	1662	0
210	20240702	173900	1176696	1662	1662	1662	1662	0
211	20240702	173800	1176696	1662	1662	1662	1662	0
212	20240702	173700	1176696	1662	1662	1662	1662	301
213	20240702	173600	1176696	1662	1662	1662	1662	0
214	20240702	173500	1176696	1662	1662	1662	1662	0
215	20240702	173400	1176696	1662	1662	1662	1662	0
216	20240702	173300	1176696	1662	1662	1662	1662	0
217	20240702	173200	1176696	1662	1662	1662	1662	0
218	20240702	173100	1176696	1662	1662	1662	1662	0
219	20240702	173000	1176696	1662	1662	1662	1662	0
220	20240702	172900	1176696	1662	1662	1662	1662	0
221	20240702	172800	1176696	1662	1662	1662	1662	0
222	20240702	172700	1176696	1662	1662	1662	1662	0
223	20240702	172600	1176696	1662	1662	1662	1662	0
224	20240702	172500	1176696	1662	1662	1662	1662	0
225	20240702	172400	1176696	1662	1662	1662	1662	0
226	20240702	172300	1176696	1662	1662	1662	1662	0
227	20240702	172200	1176696	1662	1662	1662	1662	0
228	20240702	172100	1176696	1662	1662	1662	1662	0
229	20240702	172000	1176696	1662	1662	1662	1662	0
230	20240702	171900	1176696	1662	1662	1662	1662	0
231	20240702	171800	1176696	1662	1662	1662	1662	0
232	20240702	171700	1176696	1662	1662	1662	1662	0
233	20240702	171600	1176696	1662	1662	1662	1662	0
234	20240702	171500	1176696	1662	1662	1662	1662	0
235	20240702	171400	1176696	1662	1662	1662	1662	0
236	20240702	171300	1176696	1662	1662	1662	1662	0
237	20240702	171200	1176696	1662	1662	1662	1662	0
238	20240702	171100	1176696	1662	1662	1662	1662	0
239	20240702	171000	1176696	1662	1662	1662	1662	0
240	20240702	170900	1176696	1662	1662	1662	1662	0
241	20240702	170800	1176696	1662	1662	1662	1662	0
242	20240702	170700	1176696	1662	1662	1662	1662	301
243	20240702	170600	1176696	1662	1662	1662	1662	0
244	20240702	170500	1176696	1662	1662	1662	1662	0
245	20240702	170400	1176696	1662	1662	1662	1662	0
246	20240702	170300	1176696	1662	1662	1662	1662	0
247	20240702	170200	1176696	1662	1662	1662	1662	0
248	20240702	170100	1176696	1662	1662	1662	1662	0
249	20240702	170000	1176696	1662	1662	1662	1662	0
250	20240702	165900	1176696	1662	1662	1662	1662	0
251	20240702	165800	1176696	1662	1662	1662	1662	0
252	20240702	165700	1176696	1662	1662	1662	1662	0
253	20240702	165600	1176696	1662	1662	1662	1662	0
254	20240702	165500	1176696	1662	1662	1662	1662	0
255	20240702	165400	1176696	1662	1662	1662	1662	0
256	20240702	165300	1176696	1662	1662	1662	1662	0
257	20240702	165200	1176696	1662	1662	1662	1662	0
258	20240702	165100	1176696	1662	1662	1662	1662	0
259	20240702	165000	1176696	1662	1662	1662	1662	0
260	20240702	164900	1176696	1662	1662	1662	1662	0
261	20240702	164800	1176696	1662	1662	1662	1662	0
262	20240702	164700	1176696	1662	1662	1662	1662	0
263	20240702	164600	1176696	1662	1662	1662	1662	0
264	20240702	164500	1176696	1662	1662	1662	1662	0
265	20240702	164400	1176696	1662	1662	1662	1662	0
266	20240702	164300	1176696	1662	1662	1662	1662	0
267	20240702	164200	1176696	1662	1662	1662	1662	0
268	20240702	164100	1176696	1662	1662	1662	1662	0
269	20240702	164000	1176696	1662	1662	1662	1662	0
270	20240702	163900	1176696	1662	1662	1662	1662	0
271	20240702	163800	1176696	1662	1662	1662	1662	0
272	20240702	163700	1176696	1662	1662	1662	1662	301
273	20240702	163600	1176696	1662	1662	1662	1662	0
274	20240702	163500	1176696	1662	1662	1662	1662	0
275	20240702	163400	1176696	1662	1662	1662	1662	0
276	20240702	163300	1176696	1662	1662	1662	1662	0
277	20240702	163200	1176696	1662	1662	1662	1662	0
278	20240702	163100	1176696	1662	1662	1662	1662	0
279	20240702	163000	1176696	1662	1662	1662	1662	0
280	20240702	162900	1176696	1662	1662	1662	1662	0
281	20240702	162800	1176696	1662	1662	1662	1662	0
282	20240702	162700	1176696	1662	1662	1662	1662	0
283	20240702	162600	1176696	1662	1662	1662	1662	0
284	20240702	162500	1176696	1662	1662	1662	1662	0
285	20240702	162400	1176696	1662	1662	1662	1662	0
286	20240702	162300	1176696	1662	1662	1662	1662	0
287	20240702	162200	1176696	1662	1662	1662	1662	0
288	20240702	162100	1176696	1662	1662	1662	1662	0
289	20240702	162000	1176696	1662	1662	1662	1662	0
290	20240702	161900	1176696	1662	1662	1662	1662	0
291	20240702	161800	1176696	1662	1662	1662	1662	0
292	20240702	161700	1176696	1662	1662	1662	1662	0
293	20240702	161600	1176696	1662	1662	1662	1662	0
294	20240702	161500	1176696	1662	1662	1662	1662	0
295	20240702	161400	1176696	1662	1662	1662	1662	0
296	20240702	161300	1176696	1662	1662	1662	1662	0
297	20240702	161200	1176696	1662	1662	1662	1662	0
298	20240702	161100	1176696	1662	1662	1662	1662	0
299	20240702	161000	1176696	1662	1662	1662	1662	0
300	20240702	160900	1176696	1662	1662	1662	1662	0
301	20240702	160800	1176696	1662	1662	1662	1662	0
302	20240702	160700	1176696	1662	1662	1662	1662	301
303	20240702	160600	1176696	1662	1662	1662	1662	0
304	20240702	160500	1176696	1662	1662	1662	1662	0
305	20240702	160400	1176696	1662	1662	1662	1662	0
306	20240702	160300	1176696	1662	1662	1662	1662	0
307	20240702	160200	1176696	1662	1662	1662	1662	0
308	20240702	160100	1176696	1662	1662	1662	1662	0
309	20240702	160000	1176696	1662	1662	1662	1662	0
310	20240702	155900	1176696	1662	1662	1662	1662	0
311	20240702	155800	1176696	1662	1662	1662	1662	0
312	20240702	155700	1176696	1662	1662	1662	1662	0
313	20240702	155600	1176696	1662	1662	1662	1662	0
314	20240702	155500	1176696	1662	1662	1662	1662	0
315	20240702	155400	1176696	1662	1662	1662	1662	0
316	20240702	155300	1176696	1662	1662	1662	1662	0
317	20240702	155200	1176696	1662	1662	1662	1662	0
318	20240702	155100	1176696	1662	1662	1662	1662	0
319	20240702	155000	1176696	1662	1662	1662	1662	0
320	20240702	154900	1176696	1662	1662	1662	1662	0
321	20240702	154800	1176696	1662	1662	1662	1662	0
322	20240702	154700	1176696	1662	1662	1662	1662	0
323	20240702	154600	1176696	1662	1662	1662	1662	0
324	20240702	154500	1176696	1662	1662	1662	1662	0
325	20240702	154400	1176696	1662	1662	1662	1662	0
326	20240702	154300	1176696	1662	1662	1662	1662	0
327	20240702	154200	1176696	1662	1662	1662	1662	0
328	20240702	154100	1176696	1662	1662	1662	1662	0
329	20240702	154000	1176696	1662	1662	1662	1662	0
330	20240702	153900	1176696	1662	1662	1662	1662	0
331	20240702	153800	1176696	1662	1662	1662	1662	0
332	20240702	153700	1176696	1662	1662	1662	1662	301
333	20240702	153600	1176696	1662	1662	1662	1662	0
334	20240702	153500	1176696	1662	1662	1662	1662	0
335	20240702	153400	1176696	1662	1662	1662	1662	0
336	20240702	153300	1176696	1662	1662	1662	1662	0
337	20240702	153200	1176696	1662	1662	1662	1662	0
338	20240702	153100	1176696	1662	1662	1662	1662	0
339	20240702	153000	1176696	1662	1662	1662	1662	0
340	20240702	152900	1176696	1662	1662	1662	1662	0
341	20240702	152800	1176696	1662	1662	1662	1662	0
342	20240702	152700	1176696	1662	1662	1662	1662	0
343	20240702	152600	1176696	1662	1662	1662	1662	0
344	20240702	152500	1176696	1662	1662	1662	1662	0
345	20240702	152400	1176696	1662	1662	1662	1662	0
346	20240702	152300	1176696	1662	1662	1662	1662	0
347	20240702	152200	1176696	1662	1662	1662	1662	0
348	20240702	152100	1176696	1662	1662	1662	1662	0
349	20240702	152000	1176696	1662	1662	1662	1662	0
350	20240702	151900	1176696	1662	1662	1662	1662	0
351	20240702	151800	1176696	1662	1662	1662	1662	0
352	20240702	151700	1176696	1662	1662	1662	1662	0
353	20240702	151600	1176696	1662	1662	1662	1662	0
354	20240702	151500	1176696	1662	1662	1662	1662	0
355	20240702	151400	1176696	1662	1662	1662	1662	0
356	20240702	151300	1176696	1662	1662	1662	1662	0
357	20240702	151200	1176696	1662	1662	1662	1662	0
358	20240702	151100	1176696	1662	1662	1662	1662	0
359	20240702	151000	1176696	1662	1662	1662	1662	0
360	20240702	150900	1176696	1662	1662	1662	1662	0
361	20240702	150800	1176696	1662	1662	1662	1662	0
362	20240702	150700	1176696	1662	1662	1662	1662	0
363	20240702	150600	1176696	1662	1662	1662	1662	0
364	20240702	150500	1176696	1662	1662	1662	1662	0
365	20240702	150400	1176696	1662	1662	1662	1662	0
366	20240702	150300	1176696	1662	1662	1662	1662	0
367	20240702	150200	1176696	1662	1662	1662	1662	0
368	20240702	150100	1176696	1662	1662	1662	1662	0
369	20240702	150000	1176696	1662	1662	1662	1662	0
370	20240702	145900	1176696	1662	1662	1662	1662	0
371	20240702	145800	1176696	1662	1662	1662	1662	0
372	20240702	145700	1176696	1662	1662	1662	1662	0
373	20240702	145600	1176696	1662	1662	1662	1662	0
374	20240702	145500	1176696	1662	1662	1662	1662	0
375	20240702	145400	1176696	1662	1662	1662	1662	0
376	20240702	145300	1176696	1662	1662	1662	1662	0
377	20240702	145200	1176696	1662	1662	1662	1662	0
378	20240702	145100	1176696	1662	1662	1662	1662	0
379	20240702	145000	1176696	1662	1662	1662	1662	0
380	20240702	144900	1176696	1662	1662	1662	1662	0
381	20240702	144800	1176696	1662	1662	1662	1662	0
382	20240702	144700	1176696	1662	1662	1662	1662	0
383	20240702	144600	1176696	1662	1662	1662	1662	0
384	20240702	144500	1176696	1662	1662	1662	1662	0
385	20240702	144400	1176696	1662	1662	1662	1662	0
386	20240702	144300	1176696	1662	1662	1662	1662	0
387	20240702	144200	1176696	1662	1662	1662	1662	0
388	20240702	144100	1176696	1662	1662	1662	1662	0
389	20240702	144000	1176696	1662	1662	1662	1662	0
390	20240702	143900	1176696	1662	1662	1662	1662	0
391	20240702	143800	1176696	1662	1662	1662	1662	0
392	20240702	143700	1176696	1662	1662	1662	1662	0
393	20240702	143600	1176696	1662	1662	1662	1662	0
394	20240702	143500	1176696	1662	1662	1662	1662	0
395	20240702	143400	1176696	1662	1662	1662	1662	0
396	20240702	143300	1176696	1662	1662	1662	1662	0
397	20240702	143200	1176696	1662	1662	1662	1662	0
398	20240702	143100	1176696	1662	1662	1662	1662	0
399	20240702	143000	1176696	1662	1662	1662	1662	0
400	20240702	142900	1176696	1662	1662	1662	1662	0
401	20240702	142800	1176696	1662	1662	1662	1662	0
402	20240702	142700	1176696	1662	1662	1662	1662	0
403	20240702	142600	1176696	1662	1662	1662	1662	0
404	20240702	142500	1176696	1662	1662	1662	1662	0
405	20240702	142400	1176696	1662	1662	1662	1662	0
406	20240702	142300	1176696	1662	1662	1662	1662	0
407	20240702	142200	1176696	1662	1662	1662	1662	0
408	20240702	142100	1176696	1662	1662	1662	1662	0
409	20240702	142000	1176696	1662	1662	1662	1662	0
410	20240702	141900	1176696	1662	1662	1662	1662	0
411	20240702	141800	1176696	1662	1662	1662	1662	0
412	20240702	141700	1176696	1662	1662	1662	1662	0
413	20240702	141600	1176696	1662	1662	1662	1662	0
414	20240702	141500	1176696	1662	1662	1662	1662	0
415	20240702	141400	1176696	1662	1662	1662	1662	0
416	20240702	141300	1176696	1662	1662	1662	1662	0
417	20240702	141200	1176696	1662	1662	1662	1662	0
418	20240702	141100	1176696	1662	1662	1662	1662	0
419	20240702	141000	1176696	1662	1662	1662	1662	0
420	20240702	140900	1176696	1662	1662	1662	1662	0
421	20240702	140800	1176696	1662	1662	1662	1662	0
422	20240702	140700	1176696	1662	1662	1662	1662	0
423	20240702	140600	1176696	1662	1662	1662	1662	0
424	20240702	140500	1176696	1662	1662	1662	1662	0
425	20240702	140400	1176696	1662	1662	1662	1662	0
426	20240702	140300	1176696	1662	1662	1662	1662	0
427	20240702	140200	1176696	1662	1662	1662	1662	0
428	20240702	140100	1176696	1662	1662	1662	1662	0
429	20240702	140000	1176696	1662	1662	1662	1662	0
430	20240702	135900	1176696	1662	1662	1662	1662	0
431	20240702	135800	1176696	1662	1662	1662	1662	0
432	20240702	135700	1176696	1662	1662	1662	1662	0
433	20240702	135600	1176696	1662	1662	1662	1662	0
434	20240702	135500	1176696	1662	1662	1662	1662	0
435	20240702	135400	1176696	1662	1662	1662	1662	0
436	20240702	135300	1176696	1662	1662	1662	1662	0
437	20240702	135200	1176696	1662	1662	1662	1662	0
438	20240702	135100	1176696	1662	1662	1662	1662	0
439	20240702	135000	1176696	1662	1662	1662	1662	0
440	20240702	134900	1176696	1662	1662	1662	1662	0
441	20240702	134800	1176696	1662	1662	1662	1662	0
442	20240702	134700	1176696	1662	1662	1662	1662	0
443	20240702	134600	1176696	1662	1662	1662	1662	0
444	20240702	134500	1176696	1662	1662	1662	1662	0
445	20240702	134400	1176696	1662	1662	1662	1662	0
446	20240702	134300	1176696	1662	1662	1662	1662	0
447	20240702	134200	1176696	1662	1662	1662	1662	0
448	20240702	134100	1176696	1662	1662	1662	1662	0
449	20240702	134000	1176696	1662	1662	1662	1662	0
450	20240702	133900	1176696	1662	1662	1662	1662	0
451	20240702	133800	1176696	1662	1662	1662	1662	0
452	20240702	133700	1176696	1662	1662	1662	1662	0
453	20240702	133600	1176696	1662	1662	1662	1662	0
454	20240702	133500	1176696	1662	1662	1662	1662	0
455	20240702	133400	1176696	1662	1662	1662	1662	0
456	20240702	133300	1176696	1662	1662	1662	1662	0
457	20240702	133200	1176696	1662	1662	1662	1662	0
458	20240702	133100	1176696	1662	1662	1662	1662	0
459	20240702	133000	1176696	1662	1662	1662	1662	0
460	20240702	132900	1176696	1662	1662	1662	1662	0
461	20240702	132800	1176696	1662	1662	1662	1662	0
462	20240702	132700	1176696	1662	1662	1662	1662	0
463	20240702	132600	1176696	1662	1662	1662	1662	0
464	20240702	132500	1176696	1662	1662	1662	1662	0
465	20240702	132400	1176696	1662	1662	1662	1662	0
466	20240702	132300	1176696	1662	1662	1662	1662	0
467	20240702	132200	1176696	1662	1662	1662	1662	0
468	20240702	132100	1176696	1662	1662	1662	1662	0
469	20240702	132000	1176696	1662	1662	1662	1662	0
470	20240702	131900	1176696	1662	1662	1662	1662	0
471	20240702	131800	1176696	1662	1662	1662	1662	0
472	20240702	131700	1176696	1662	1662	1662	1662	0
473	20240702	131600	1176696	1662	1662	1662	1662	0
474	20240702	131500	1176696	1662	1662	1662	1662	0
475	20240702	131400	1176696	1662	1662	1662	1662	0
476	20240702	131300	1176696	1662	1662	1662	1662	0
477	20240702	131200	1176696	1662	1662	1662	1662	0
478	20240702	131100	1176696	1662	1662	1662	1662	0
479	20240702	131000	1176696	1662	1662	1662	1662	301
480	20240702	130900	676434	1662	1662	1662	1662	0
481	20240702	130800	676434	1662	1662	1662	1662	0
482	20240702	130700	676434	1662	1662	1662	1662	0
483	20240702	130600	676434	1662	1662	1662	1662	0
484	20240702	130500	676434	1662	1662	1662	1662	0
485	20240702	130400	676434	1662	1662	1662	1662	0
486	20240702	130300	676434	1662	1662	1662	1662	0
487	20240702	130200	676434	1662	1662	1662	1662	0
488	20240702	130100	676434	1662	1662	1662	1662	0
489	20240702	130000	676434	1662	1662	1662	1662	0
490	20240702	125900	676434	1662	1662	1662	1662	0
491	20240702	125800	676434	1662	1662	1662	1662	0
492	20240702	125700	676434	1662	1662	1662	1662	0
493	20240702	125600	676434	1662	1662	1662	1662	0
494	20240702	125500	676434	1662	1662	1662	1662	0
495	20240702	125400	676434	1662	1662	1662	1662	0
496	20240702	125300	676434	1662	1662	1662	1662	0
497	20240702	125200	676434	1662	1662	1662	1662	0
498	20240702	125100	676434	1662	1662	1662	1662	0
499	20240702	125000	676434	1662	1662	1662	1662	0
500	20240702	124900	676434	1662	1662	1662	1662	0
501	20240702	124800	676434	1662	1662	1662	1662	0
502	20240702	124700	676434	1662	1662	1662	1662	0
503	20240702	124600	676434	1662	1662	1662	1662	0
504	20240702	124500	676434	1662	1662	1662	1662	0
505	20240702	124400	676434	1662	1662	1662	1662	0
506	20240702	124300	676434	1662	1662	1662	1662	0
507	20240702	124200	676434	1662	1662	1662	1662	0
508	20240702	124100	676434	1662	1662	1662	1662	0
509	20240702	124000	676434	1662	1662	1662	1662	0
510	20240702	123900	676434	1662	1662	1662	1662	0
511	20240702	123800	676434	1662	1662	1662	1662	0
512	20240702	123700	676434	1662	1662	1662	1662	0
513	20240702	123600	676434	1662	1662	1662	1662	0
514	20240702	123500	676434	1662	1662	1662	1662	0
515	20240702	123400	676434	1662	1662	1662	1662	0
516	20240702	123300	676434	1662	1662	1662	1662	0
517	20240702	123200	676434	1662	1662	1662	1662	0
518	20240702	123100	676434	1662	1662	1662	1662	0
519	20240702	123000	676434	1662	1662	1662	1662	0
520	20240702	122900	676434	1662	1662	1662	1662	0
521	20240702	122800	676434	1662	1662	1662	1662	0
522	20240702	122700	676434	1662	1662	1662	1662	0
523	20240702	122600	676434	1662	1662	1662	1662	0
524	20240702	122500	676434	1662	1662	1662	1662	0
525	20240702	122400	676434	1662	1662	1662	1662	0
526	20240702	122300	676434	1662	1662	1662	1662	0
527	20240702	122200	676434	1662	1662	1662	1662	0
528	20240702	122100	676434	1662	1662	1662	1662	0
529	20240702	122000	676434	1662	1662	1662	1662	0
530	20240702	121900	676434	1662	1662	1662	1662	0
531	20240702	121800	676434	1662	1662	1662	1662	0
532	20240702	121700	676434	1662	1662	1662	1662	0
533	20240702	121600	676434	1662	1662	1662	1662	0
534	20240702	121500	676434	1662	1662	1662	1662	0
535	20240702	121400	676434	1662	1662	1662	1662	0
536	20240702	121300	676434	1662	1662	1662	1662	0
537	20240702	121200	676434	1662	1662	1662	1662	0
538	20240702	121100	676434	1662	1662	1662	1662	0
539	20240702	121000	676434	1662	1662	1662	1662	0
540	20240702	120900	676434	1662	1662	1662	1662	0
541	20240702	120800	676434	1662	1662	1662	1662	0
542	20240702	120700	676434	1662	1662	1662	1662	0
543	20240702	120600	676434	1662	1662	1662	1662	0
544	20240702	120500	676434	1662	1662	1662	1662	0
545	20240702	120400	676434	1662	1662	1662	1662	0
546	20240702	120300	676434	1662	1662	1662	1662	0
547	20240702	120200	676434	1662	1662	1662	1662	0
548	20240702	120100	676434	1662	1662	1662	1662	0
549	20240702	120000	676434	1662	1662	1662	1662	0
550	20240702	115900	676434	1662	1662	1662	1662	0
551	20240702	115800	676434	1662	1662	1662	1662	0
552	20240702	115700	676434	1662	1662	1662	1662	0
553	20240702	115600	676434	1662	1662	1662	1662	0
554	20240702	115500	676434	1662	1662	1662	1662	0
555	20240702	115400	676434	1662	1662	1662	1662	0
556	20240702	115300	676434	1662	1662	1662	1662	0
557	20240702	115200	676434	1662	1662	1662	1662	0
558	20240702	115100	676434	1662	1662	1662	1662	0
559	20240702	115000	676434	1662	1662	1662	1662	0
560	20240702	114900	676434	1662	1662	1662	1662	0
561	20240702	114800	676434	1662	1662	1662	1662	0
562	20240702	114700	676434	1662	1662	1662	1662	0
563	20240702	114600	676434	1662	1662	1662	1662	0
564	20240702	114500	676434	1662	1662	1662	1662	0
565	20240702	114400	676434	1662	1662	1662	1662	0
566	20240702	114300	676434	1662	1662	1662	1662	0
567	20240702	114200	676434	1662	1662	1662	1662	0
568	20240702	114100	676434	1662	1662	1662	1662	0
569	20240702	114000	676434	1662	1662	1662	1662	0
570	20240702	113900	676434	1662	1662	1662	1662	0
571	20240702	113800	676434	1662	1662	1662	1662	0
572	20240702	113700	676434	1662	1662	1662	1662	10
573	20240702	113600	659814	1662	1662	1662	1662	0
574	20240702	113500	659814	1662	1662	1662	1662	0
575	20240702	113400	659814	1662	1662	1662	1662	0
576	20240702	113300	659814	1662	1662	1662	1662	0
577	20240702	113200	659814	1662	1662	1662	1662	0
578	20240702	113100	659814	1662	1662	1662	1662	0
579	20240702	113000	659814	1662	1662	1662	1662	0
580	20240702	112900	659814	1662	1662	1662	1662	0
581	20240702	112800	659814	1662	1662	1662	1662	0
582	20240702	112700	659814	1662	1662	1662	1662	0
583	20240702	112600	659814	1662	1662	1662	1662	0
584	20240702	112500	659814	1662	1662	1662	1662	0
585	20240702	112400	659814	1662	1662	1662	1662	0
586	20240702	112300	659814	1662	1662	1662	1662	0
587	20240702	112200	659814	1662	1662	1662	1662	0
588	20240702	112100	659814	1662	1662	1662	1662	0
589	20240702	112000	659814	1662	1662	1662	1662	0
590	20240702	111900	659814	1662	1662	1662	1662	0
591	20240702	111800	659814	1662	1662	1662	1662	0
592	20240702	111700	659814	1662	1662	1662	1662	0
593	20240702	111600	659814	1662	1662	1662	1662	0
594	20240702	111500	659814	1662	1662	1662	1662	0
595	20240702	111400	659814	1662	1662	1662	1662	0
596	20240702	111300	659814	1662	1662	1662	1662	0
597	20240702	111200	659814	1662	1662	1662	1662	0
598	20240702	111100	659814	1662	1662	1662	1662	0
599	20240702	111000	659814	1662	1662	1662	1662	0
600	20240702	110900	659814	1662	1662	1662	1662	0
601	20240702	110800	659814	1662	1662	1662	1662	0
602	20240702	110700	659814	1662	1662	1662	1662	0
603	20240702	110600	659814	1662	1662	1662	1662	0
604	20240702	110500	659814	1662	1662	1662	1662	0
605	20240702	110400	659814	1662	1662	1662	1662	0
606	20240702	110300	659814	1662	1662	1662	1662	0
607	20240702	110200	659814	1662	1662	1662	1662	0
608	20240702	110100	659814	1662	1662	1662	1662	0
609	20240702	110000	659814	1662	1662	1662	1662	0
610	20240702	105900	659814	1662	1662	1662	1662	0
611	20240702	105800	659814	1662	1662	1662	1662	0
612	20240702	105700	659814	1662	1662	1662	1662	0
613	20240702	105600	659814	1662	1662	1662	1662	0
614	20240702	105500	659814	1662	1662	1662	1662	0
615	20240702	105400	659814	1662	1662	1662	1662	0
616	20240702	105300	659814	1662	1662	1662	1662	0
617	20240702	105200	659814	1662	1662	1662	1662	0
618	20240702	105100	659814	1662	1662	1662	1662	0
619	20240702	105000	659814	1662	1662	1662	1662	0
620	20240702	104900	659814	1662	1662	1662	1662	0
621	20240702	104800	659814	1662	1662	1662	1662	0
622	20240702	104700	659814	1662	1662	1662	1662	0
623	20240702	104600	659814	1662	1662	1662	1662	0
624	20240702	104500	659814	1662	1662	1662	1662	0
625	20240702	104400	659814	1662	1662	1662	1662	0
626	20240702	104300	659814	1662	1662	1662	1662	0
627	20240702	104200	659814	1662	1662	1662	1662	0
628	20240702	104100	659814	1662	1662	1662	1662	0
629	20240702	104000	659814	1662	1662	1662	1662	0
630	20240702	103900	659814	1662	1662	1662	1662	300
631	20240702	103800	161214	1662	1662	1662	1662	0
632	20240702	103700	161214	1662	1662	1662	1662	0
633	20240702	103600	161214	1662	1662	1662	1662	0
634	20240702	103500	161214	1662	1662	1662	1662	0
635	20240702	103400	161214	1662	1662	1662	1662	0
636	20240702	103300	161214	1662	1662	1662	1662	0
637	20240702	103200	161214	1662	1662	1662	1662	0
638	20240702	103100	161214	1662	1662	1662	1662	0
639	20240702	103000	161214	1662	1662	1662	1662	0
640	20240702	102900	161214	1662	1662	1662	1662	0
641	20240702	102800	161214	1662	1662	1662	1662	0
642	20240702	102700	161214	1662	1662	1662	1662	0
643	20240702	102600	161214	1662	1662	1662	1662	0
644	20240702	102500	161214	1662	1662	1662	1662	0
645	20240702	102400	161214	1662	1662	1662	1662	0
646	20240702	102300	161214	1662	1662	1662	1662	0
647	20240702	102200	161214	1662	1662	1662	1662	0
648	20240702	102100	161214	1662	1662	1662	1662	0
649	20240702	102000	161214	1662	1662	1662	1662	0
650	20240702	101900	161214	1662	1662	1662	1662	0
651	20240702	101800	161214	1662	1662	1662	1662	0
652	20240702	101700	161214	1662	1662	1662	1662	0
653	20240702	101600	161214	1662	1662	1662	1662	0
654	20240702	101500	161214	1662	1662	1662	1662	0
655	20240702	101400	161214	1662	1662	1662	1662	0
656	20240702	101300	161214	1662	1662	1662	1662	0
657	20240702	101200	161214	1662	1662	1662	1662	0
658	20240702	101100	161214	1662	1662	1662	1662	0
659	20240702	101000	161214	1662	1662	1662	1662	0
660	20240702	100900	161214	1662	1662	1662	1662	0
661	20240702	100800	161214	1662	1662	1662	1662	0
662	20240702	100700	161214	1662	1662	1662	1662	0
663	20240702	100600	161214	1662	1662	1662	1662	0
664	20240702	100500	161214	1662	1662	1662	1662	0
665	20240702	100400	161214	1662	1662	1662	1662	0
666	20240702	100300	161214	1662	1662	1662	1662	0
667	20240702	100200	161214	1662	1662	1662	1662	0
668	20240702	100100	161214	1662	1662	1662	1662	0
669	20240702	100000	161214	1662	1662	1662	1662	0
670	20240702	095900	161214	1662	1662	1662	1662	0
671	20240702	095800	161214	1662	1662	1662	1662	0
672	20240702	095700	161214	1662	1662	1662	1662	0
673	20240702	095600	161214	1662	1662	1662	1662	0
674	20240702	095500	161214	1662	1662	1662	1662	0
675	20240702	095400	161214	1662	1662	1662	1662	0
676	20240702	095300	161214	1662	1662	1662	1662	0
677	20240702	095200	161214	1662	1662	1662	1662	0
678	20240702	095100	161214	1662	1662	1662	1662	0
679	20240702	095000	161214	1662	1662	1662	1662	0
680	20240702	094900	161214	1662	1662	1662	1662	0
681	20240702	094800	161214	1662	1662	1662	1662	0
682	20240702	094700	161214	1662	1662	1662	1662	0
683	20240702	094600	161214	1662	1662	1662	1662	0
684	20240702	094500	161214	1662	1662	1662	1662	0
685	20240702	094400	161214	1662	1662	1662	1662	0
686	20240702	094300	161214	1662	1662	1662	1662	0
687	20240702	094200	161214	1662	1662	1662	1662	0
688	20240702	094100	161214	1662	1662	1662	1662	0
689	20240702	094000	161214	1662	1662	1662	1662	0
690	20240702	093900	161214	1662	1662	1662	1662	0
691	20240702	093800	161214	1662	1662	1662	1662	0
692	20240702	093700	161214	1662	1662	1662	1662	0
693	20240702	093600	161214	1662	1662	1662	1662	0
694	20240702	093500	161214	1662	1662	1662	1662	0
695	20240702	093400	161214	1662	1662	1662	1662	0
696	20240702	093300	161214	1662	1662	1662	1662	0
697	20240702	093200	161214	1662	1662	1662	1662	0
698	20240702	093100	161214	1662	1662	1662	1662	0
699	20240702	093000	161214	1662	1662	1662	1662	0
700	20240702	092900	161214	1662	1662	1662	1662	0
701	20240702	092800	161214	1662	1662	1662	1662	0
702	20240702	092700	161214	1662	1662	1662	1662	0
703	20240702	092600	161214	1662	1662	1662	1662	0
704	20240702	092500	161214	1662	1662	1662	1662	0
705	20240702	092400	161214	1662	1662	1662	1662	0
706	20240702	092300	161214	1662	1662	1662	1662	6
707	20240702	092200	151242	1662	1662	1662	1662	0
708	20240702	092100	151242	1662	1662	1662	1662	0
709	20240702	092000	151242	1662	1662	1662	1662	0
710	20240702	091900	151242	1662	1662	1662	1662	0
711	20240702	091800	151242	1662	1662	1662	1662	0
712	20240702	091700	151242	1662	1662	1662	1662	0
713	20240702	091600	151242	1662	1662	1662	1662	0
714	20240702	091500	151242	1662	1662	1662	1662	0
715	20240702	091400	151242	1662	1662	1662	1662	0
716	20240702	091300	151242	1662	1662	1662	1662	0
717	20240702	091200	151242	1662	1662	1662	1662	0
718	20240702	091100	151242	1662	1662	1662	1662	0
719	20240702	091000	151242	1662	1662	1662	1662	0
720	20240702	090900	151242	1662	1662	1662	1662	0
721	20240702	090800	151242	1662	1662	1662	1662	0
722	20240702	090700	151242	1662	1662	1662	1662	0
723	20240702	090600	151242	1662	1662	1662	1662	0
724	20240702	090500	151242	1662	1662	1662	1662	0
725	20240702	090400	151242	1662	1662	1662	1662	0
726	20240702	090300	151242	1662	1662	1662	1662	0
727	20240702	090200	151242	1662	1662	1662	1662	90
728	20240702	090100	1662	1662	1662	1662	1662	0
729	20240702	090000	1662	1662	1662	1662	1662	1