KissMeData/434190/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	214900	5340	5340	5340	5340	5340	1
3	20240710	214800	5340	5340	5340	5340	5340	0
4	20240710	214700	5340	5340	5340	5340	5340	0
5	20240710	214600	5340	5340	5340	5340	5340	0
6	20240710	214500	5340	5340	5340	5340	5340	0
7	20240710	214400	5340	5340	5340	5340	5340	0
8	20240710	214300	5340	5340	5340	5340	5340	0
9	20240710	214200	5340	5340	5340	5340	5340	0
10	20240710	214100	5340	5340	5340	5340	5340	0
11	20240710	214000	5340	5340	5340	5340	5340	0
12	20240710	213900	5340	5340	5340	5340	5340	0
13	20240710	213800	5340	5340	5340	5340	5340	0
14	20240710	213700	5340	5340	5340	5340	5340	0
15	20240710	213600	5340	5340	5340	5340	5340	0
16	20240710	213500	5340	5340	5340	5340	5340	0
17	20240710	213400	5340	5340	5340	5340	5340	0
18	20240710	213300	5340	5340	5340	5340	5340	0
19	20240710	213200	5340	5340	5340	5340	5340	0
20	20240710	213100	5340	5340	5340	5340	5340	0
21	20240710	213000	5340	5340	5340	5340	5340	0
22	20240710	212900	5340	5340	5340	5340	5340	0
23	20240710	212800	5340	5340	5340	5340	5340	0
24	20240710	212700	5340	5340	5340	5340	5340	0
25	20240710	212600	5340	5340	5340	5340	5340	0
26	20240710	212500	5340	5340	5340	5340	5340	0
27	20240710	212400	5340	5340	5340	5340	5340	0
28	20240710	212300	5340	5340	5340	5340	5340	0
29	20240710	212200	5340	5340	5340	5340	5340	0
30	20240710	212100	5340	5340	5340	5340	5340	0
31	20240710	212000	5340	5340	5340	5340	5340	0
32	20240710	211900	5340	5340	5340	5340	5340	1
33	20240710	211800	5340	5340	5340	5340	5340	0
34	20240710	211700	5340	5340	5340	5340	5340	0
35	20240710	211600	5340	5340	5340	5340	5340	0
36	20240710	211500	5340	5340	5340	5340	5340	0
37	20240710	211400	5340	5340	5340	5340	5340	0
38	20240710	211300	5340	5340	5340	5340	5340	0
39	20240710	211200	5340	5340	5340	5340	5340	0
40	20240710	211100	5340	5340	5340	5340	5340	0
41	20240710	211000	5340	5340	5340	5340	5340	0
42	20240710	210900	5340	5340	5340	5340	5340	0
43	20240710	210800	5340	5340	5340	5340	5340	0
44	20240710	210700	5340	5340	5340	5340	5340	0
45	20240710	210600	5340	5340	5340	5340	5340	0
46	20240710	210500	5340	5340	5340	5340	5340	0
47	20240710	210400	5340	5340	5340	5340	5340	0
48	20240710	210300	5340	5340	5340	5340	5340	0
49	20240710	210200	5340	5340	5340	5340	5340	0
50	20240710	210100	5340	5340	5340	5340	5340	0
51	20240710	210000	5340	5340	5340	5340	5340	0
52	20240710	205900	5340	5340	5340	5340	5340	0
53	20240710	205800	5340	5340	5340	5340	5340	0
54	20240710	205700	5340	5340	5340	5340	5340	0
55	20240710	205600	5340	5340	5340	5340	5340	0
56	20240710	205500	5340	5340	5340	5340	5340	0
57	20240710	205400	5340	5340	5340	5340	5340	0
58	20240710	205300	5340	5340	5340	5340	5340	0
59	20240710	205200	5340	5340	5340	5340	5340	0
60	20240710	205100	5340	5340	5340	5340	5340	0
61	20240710	205000	5340	5340	5340	5340	5340	0
62	20240710	204900	5340	5340	5340	5340	5340	1
63	20240710	204800	5340	5340	5340	5340	5340	0
64	20240710	204700	5340	5340	5340	5340	5340	0
65	20240710	204600	5340	5340	5340	5340	5340	0
66	20240710	204500	5340	5340	5340	5340	5340	0
67	20240710	204400	5340	5340	5340	5340	5340	0
68	20240710	204300	5340	5340	5340	5340	5340	0
69	20240710	204200	5340	5340	5340	5340	5340	0
70	20240710	204100	5340	5340	5340	5340	5340	0
71	20240710	204000	5340	5340	5340	5340	5340	0
72	20240710	203900	5340	5340	5340	5340	5340	0
73	20240710	203800	5340	5340	5340	5340	5340	0
74	20240710	203700	5340	5340	5340	5340	5340	0
75	20240710	203600	5340	5340	5340	5340	5340	0
76	20240710	203500	5340	5340	5340	5340	5340	0
77	20240710	203400	5340	5340	5340	5340	5340	0
78	20240710	203300	5340	5340	5340	5340	5340	0
79	20240710	203200	5340	5340	5340	5340	5340	0
80	20240710	203100	5340	5340	5340	5340	5340	0
81	20240710	203000	5340	5340	5340	5340	5340	0
82	20240710	202900	5340	5340	5340	5340	5340	0
83	20240710	202800	5340	5340	5340	5340	5340	0
84	20240710	202700	5340	5340	5340	5340	5340	0
85	20240710	202600	5340	5340	5340	5340	5340	0
86	20240710	202500	5340	5340	5340	5340	5340	0
87	20240710	202400	5340	5340	5340	5340	5340	0
88	20240710	202300	5340	5340	5340	5340	5340	0
89	20240710	202200	5340	5340	5340	5340	5340	0
90	20240710	202100	5340	5340	5340	5340	5340	0
91	20240710	202000	5340	5340	5340	5340	5340	0
92	20240710	201900	5340	5340	5340	5340	5340	1
93	20240710	201800	5340	5340	5340	5340	5340	0
94	20240710	201700	5340	5340	5340	5340	5340	0
95	20240710	201600	5340	5340	5340	5340	5340	0
96	20240710	201500	5340	5340	5340	5340	5340	0
97	20240710	201400	5340	5340	5340	5340	5340	0
98	20240710	201300	5340	5340	5340	5340	5340	0
99	20240710	201200	5340	5340	5340	5340	5340	0
100	20240710	201100	5340	5340	5340	5340	5340	0
101	20240710	201000	5340	5340	5340	5340	5340	0
102	20240710	200900	5340	5340	5340	5340	5340	0
103	20240710	200800	5340	5340	5340	5340	5340	0
104	20240710	200700	5340	5340	5340	5340	5340	0
105	20240710	200600	5340	5340	5340	5340	5340	0
106	20240710	200500	5340	5340	5340	5340	5340	0
107	20240710	200400	5340	5340	5340	5340	5340	0
108	20240710	200300	5340	5340	5340	5340	5340	0
109	20240710	200200	5340	5340	5340	5340	5340	0
110	20240710	200100	5340	5340	5340	5340	5340	0
111	20240710	200000	5340	5340	5340	5340	5340	0
112	20240710	195900	5340	5340	5340	5340	5340	0
113	20240710	195800	5340	5340	5340	5340	5340	0
114	20240710	195700	5340	5340	5340	5340	5340	0
115	20240710	195600	5340	5340	5340	5340	5340	0
116	20240710	195500	5340	5340	5340	5340	5340	0
117	20240710	195400	5340	5340	5340	5340	5340	0
118	20240710	195300	5340	5340	5340	5340	5340	0
119	20240710	195200	5340	5340	5340	5340	5340	0
120	20240710	195100	5340	5340	5340	5340	5340	0
121	20240710	195000	5340	5340	5340	5340	5340	0
122	20240710	194900	5340	5340	5340	5340	5340	1
123	20240710	194800	5340	5340	5340	5340	5340	0
124	20240710	194700	5340	5340	5340	5340	5340	0
125	20240710	194600	5340	5340	5340	5340	5340	0
126	20240710	194500	5340	5340	5340	5340	5340	0
127	20240710	194400	5340	5340	5340	5340	5340	0
128	20240710	194300	5340	5340	5340	5340	5340	0
129	20240710	194200	5340	5340	5340	5340	5340	0
130	20240710	194100	5340	5340	5340	5340	5340	0
131	20240710	194000	5340	5340	5340	5340	5340	0
132	20240710	193900	5340	5340	5340	5340	5340	0
133	20240710	193800	5340	5340	5340	5340	5340	0
134	20240710	193700	5340	5340	5340	5340	5340	0
135	20240710	193600	5340	5340	5340	5340	5340	0
136	20240710	193500	5340	5340	5340	5340	5340	0
137	20240710	193400	5340	5340	5340	5340	5340	0
138	20240710	193300	5340	5340	5340	5340	5340	0
139	20240710	193200	5340	5340	5340	5340	5340	0
140	20240710	193100	5340	5340	5340	5340	5340	0
141	20240710	193000	5340	5340	5340	5340	5340	0
142	20240710	192900	5340	5340	5340	5340	5340	0
143	20240710	192800	5340	5340	5340	5340	5340	0
144	20240710	192700	5340	5340	5340	5340	5340	0
145	20240710	192600	5340	5340	5340	5340	5340	0
146	20240710	192500	5340	5340	5340	5340	5340	0
147	20240710	192400	5340	5340	5340	5340	5340	0
148	20240710	192300	5340	5340	5340	5340	5340	0
149	20240710	192200	5340	5340	5340	5340	5340	0
150	20240710	192100	5340	5340	5340	5340	5340	0
151	20240710	192000	5340	5340	5340	5340	5340	0
152	20240710	191900	5340	5340	5340	5340	5340	1
153	20240710	191800	5340	5340	5340	5340	5340	0
154	20240710	191700	5340	5340	5340	5340	5340	0
155	20240710	191600	5340	5340	5340	5340	5340	0
156	20240710	191500	5340	5340	5340	5340	5340	0
157	20240710	191400	5340	5340	5340	5340	5340	0
158	20240710	191300	5340	5340	5340	5340	5340	0
159	20240710	191200	5340	5340	5340	5340	5340	0
160	20240710	191100	5340	5340	5340	5340	5340	0
161	20240710	191000	5340	5340	5340	5340	5340	0
162	20240710	190900	5340	5340	5340	5340	5340	0
163	20240710	190800	5340	5340	5340	5340	5340	0
164	20240710	190700	5340	5340	5340	5340	5340	0
165	20240710	190600	5340	5340	5340	5340	5340	0
166	20240710	190500	5340	5340	5340	5340	5340	0
167	20240710	190400	5340	5340	5340	5340	5340	0
168	20240710	190300	5340	5340	5340	5340	5340	0
169	20240710	190200	5340	5340	5340	5340	5340	0
170	20240710	190100	5340	5340	5340	5340	5340	0
171	20240710	190000	5340	5340	5340	5340	5340	0
172	20240710	185900	5340	5340	5340	5340	5340	0
173	20240710	185800	5340	5340	5340	5340	5340	0
174	20240710	185700	5340	5340	5340	5340	5340	0
175	20240710	185600	5340	5340	5340	5340	5340	0
176	20240710	185500	5340	5340	5340	5340	5340	0
177	20240710	185400	5340	5340	5340	5340	5340	0
178	20240710	185300	5340	5340	5340	5340	5340	0
179	20240710	185200	5340	5340	5340	5340	5340	0
180	20240710	185100	5340	5340	5340	5340	5340	0
181	20240710	185000	5340	5340	5340	5340	5340	0
182	20240710	184900	5340	5340	5340	5340	5340	1
183	20240710	184800	5340	5340	5340	5340	5340	0
184	20240710	184700	5340	5340	5340	5340	5340	0
185	20240710	184600	5340	5340	5340	5340	5340	0
186	20240710	184500	5340	5340	5340	5340	5340	0
187	20240710	184400	5340	5340	5340	5340	5340	0
188	20240710	184300	5340	5340	5340	5340	5340	0
189	20240710	184200	5340	5340	5340	5340	5340	0
190	20240710	184100	5340	5340	5340	5340	5340	0
191	20240710	184000	5340	5340	5340	5340	5340	0
192	20240710	183900	5340	5340	5340	5340	5340	0
193	20240710	183800	5340	5340	5340	5340	5340	0
194	20240710	183700	5340	5340	5340	5340	5340	0
195	20240710	183600	5340	5340	5340	5340	5340	0
196	20240710	183500	5340	5340	5340	5340	5340	0
197	20240710	183400	5340	5340	5340	5340	5340	0
198	20240710	183300	5340	5340	5340	5340	5340	0
199	20240710	183200	5340	5340	5340	5340	5340	0
200	20240710	183100	5340	5340	5340	5340	5340	0
201	20240710	183000	5340	5340	5340	5340	5340	0
202	20240710	182900	5340	5340	5340	5340	5340	0
203	20240710	182800	5340	5340	5340	5340	5340	0
204	20240710	182700	5340	5340	5340	5340	5340	0
205	20240710	182600	5340	5340	5340	5340	5340	0
206	20240710	182500	5340	5340	5340	5340	5340	0
207	20240710	182400	5340	5340	5340	5340	5340	0
208	20240710	182300	5340	5340	5340	5340	5340	0
209	20240710	182200	5340	5340	5340	5340	5340	0
210	20240710	182100	5340	5340	5340	5340	5340	0
211	20240710	182000	5340	5340	5340	5340	5340	0
212	20240710	181900	5340	5340	5340	5340	5340	1
213	20240710	181800	5340	5340	5340	5340	5340	0
214	20240710	181700	5340	5340	5340	5340	5340	0
215	20240710	181600	5340	5340	5340	5340	5340	0
216	20240710	181500	5340	5340	5340	5340	5340	0
217	20240710	181400	5340	5340	5340	5340	5340	0
218	20240710	181300	5340	5340	5340	5340	5340	0
219	20240710	181200	5340	5340	5340	5340	5340	0
220	20240710	181100	5340	5340	5340	5340	5340	0
221	20240710	181000	5340	5340	5340	5340	5340	0
222	20240710	180900	5340	5340	5340	5340	5340	0
223	20240710	180800	5340	5340	5340	5340	5340	0
224	20240710	180700	5340	5340	5340	5340	5340	0
225	20240710	180600	5340	5340	5340	5340	5340	0
226	20240710	180500	5340	5340	5340	5340	5340	0
227	20240710	180400	5340	5340	5340	5340	5340	0
228	20240710	180300	5340	5340	5340	5340	5340	0
229	20240710	180200	5340	5340	5340	5340	5340	0
230	20240710	180100	5340	5340	5340	5340	5340	0
231	20240710	180000	5340	5340	5340	5340	5340	0
232	20240710	175900	5340	5340	5340	5340	5340	0
233	20240710	175800	5340	5340	5340	5340	5340	0
234	20240710	175700	5340	5340	5340	5340	5340	0
235	20240710	175600	5340	5340	5340	5340	5340	0
236	20240710	175500	5340	5340	5340	5340	5340	0
237	20240710	175400	5340	5340	5340	5340	5340	0
238	20240710	175300	5340	5340	5340	5340	5340	0
239	20240710	175200	5340	5340	5340	5340	5340	0
240	20240710	175100	5340	5340	5340	5340	5340	0
241	20240710	175000	5340	5340	5340	5340	5340	0
242	20240710	174900	5340	5340	5340	5340	5340	1
243	20240710	174800	5340	5340	5340	5340	5340	0
244	20240710	174700	5340	5340	5340	5340	5340	0
245	20240710	174600	5340	5340	5340	5340	5340	0
246	20240710	174500	5340	5340	5340	5340	5340	0
247	20240710	174400	5340	5340	5340	5340	5340	0
248	20240710	174300	5340	5340	5340	5340	5340	0
249	20240710	174200	5340	5340	5340	5340	5340	0
250	20240710	174100	5340	5340	5340	5340	5340	0
251	20240710	174000	5340	5340	5340	5340	5340	0
252	20240710	173900	5340	5340	5340	5340	5340	0
253	20240710	173800	5340	5340	5340	5340	5340	0
254	20240710	173700	5340	5340	5340	5340	5340	0
255	20240710	173600	5340	5340	5340	5340	5340	0
256	20240710	173500	5340	5340	5340	5340	5340	0
257	20240710	173400	5340	5340	5340	5340	5340	0
258	20240710	173300	5340	5340	5340	5340	5340	0
259	20240710	173200	5340	5340	5340	5340	5340	0
260	20240710	173100	5340	5340	5340	5340	5340	0
261	20240710	173000	5340	5340	5340	5340	5340	0
262	20240710	172900	5340	5340	5340	5340	5340	0
263	20240710	172800	5340	5340	5340	5340	5340	0
264	20240710	172700	5340	5340	5340	5340	5340	0
265	20240710	172600	5340	5340	5340	5340	5340	0
266	20240710	172500	5340	5340	5340	5340	5340	0
267	20240710	172400	5340	5340	5340	5340	5340	0
268	20240710	172300	5340	5340	5340	5340	5340	0
269	20240710	172200	5340	5340	5340	5340	5340	0
270	20240710	172100	5340	5340	5340	5340	5340	0
271	20240710	172000	5340	5340	5340	5340	5340	0
272	20240710	171900	5340	5340	5340	5340	5340	1
273	20240710	171800	5340	5340	5340	5340	5340	0
274	20240710	171700	5340	5340	5340	5340	5340	0
275	20240710	171600	5340	5340	5340	5340	5340	0
276	20240710	171500	5340	5340	5340	5340	5340	0
277	20240710	171400	5340	5340	5340	5340	5340	0
278	20240710	171300	5340	5340	5340	5340	5340	0
279	20240710	171200	5340	5340	5340	5340	5340	0
280	20240710	171100	5340	5340	5340	5340	5340	0
281	20240710	171000	5340	5340	5340	5340	5340	0
282	20240710	170900	5340	5340	5340	5340	5340	0
283	20240710	170800	5340	5340	5340	5340	5340	0
284	20240710	170700	5340	5340	5340	5340	5340	0
285	20240710	170600	5340	5340	5340	5340	5340	0
286	20240710	170500	5340	5340	5340	5340	5340	0
287	20240710	170400	5340	5340	5340	5340	5340	0
288	20240710	170300	5340	5340	5340	5340	5340	0
289	20240710	170200	5340	5340	5340	5340	5340	0
290	20240710	170100	5340	5340	5340	5340	5340	0
291	20240710	170000	5340	5340	5340	5340	5340	0
292	20240710	165900	5340	5340	5340	5340	5340	0
293	20240710	165800	5340	5340	5340	5340	5340	0
294	20240710	165700	5340	5340	5340	5340	5340	0
295	20240710	165600	5340	5340	5340	5340	5340	0
296	20240710	165500	5340	5340	5340	5340	5340	0
297	20240710	165400	5340	5340	5340	5340	5340	0
298	20240710	165300	5340	5340	5340	5340	5340	0
299	20240710	165200	5340	5340	5340	5340	5340	0
300	20240710	165100	5340	5340	5340	5340	5340	0
301	20240710	165000	5340	5340	5340	5340	5340	0
302	20240710	164900	5340	5340	5340	5340	5340	1
303	20240710	164800	5340	5340	5340	5340	5340	0
304	20240710	164700	5340	5340	5340	5340	5340	0
305	20240710	164600	5340	5340	5340	5340	5340	0
306	20240710	164500	5340	5340	5340	5340	5340	0
307	20240710	164400	5340	5340	5340	5340	5340	0
308	20240710	164300	5340	5340	5340	5340	5340	0
309	20240710	164200	5340	5340	5340	5340	5340	0
310	20240710	164100	5340	5340	5340	5340	5340	0
311	20240710	164000	5340	5340	5340	5340	5340	0
312	20240710	163900	5340	5340	5340	5340	5340	0
313	20240710	163800	5340	5340	5340	5340	5340	0
314	20240710	163700	5340	5340	5340	5340	5340	0
315	20240710	163600	5340	5340	5340	5340	5340	0
316	20240710	163500	5340	5340	5340	5340	5340	0
317	20240710	163400	5340	5340	5340	5340	5340	0
318	20240710	163300	5340	5340	5340	5340	5340	0
319	20240710	163200	5340	5340	5340	5340	5340	0
320	20240710	163100	5340	5340	5340	5340	5340	0
321	20240710	163000	5340	5340	5340	5340	5340	0
322	20240710	162900	5340	5340	5340	5340	5340	0
323	20240710	162800	5340	5340	5340	5340	5340	0
324	20240710	162700	5340	5340	5340	5340	5340	0
325	20240710	162600	5340	5340	5340	5340	5340	0
326	20240710	162500	5340	5340	5340	5340	5340	0
327	20240710	162400	5340	5340	5340	5340	5340	0
328	20240710	162300	5340	5340	5340	5340	5340	0
329	20240710	162200	5340	5340	5340	5340	5340	0
330	20240710	162100	5340	5340	5340	5340	5340	0
331	20240710	162000	5340	5340	5340	5340	5340	0
332	20240710	161900	5340	5340	5340	5340	5340	1
333	20240710	161800	5340	5340	5340	5340	5340	0
334	20240710	161700	5340	5340	5340	5340	5340	0
335	20240710	161600	5340	5340	5340	5340	5340	0
336	20240710	161500	5340	5340	5340	5340	5340	0
337	20240710	161400	5340	5340	5340	5340	5340	0
338	20240710	161300	5340	5340	5340	5340	5340	0
339	20240710	161200	5340	5340	5340	5340	5340	0
340	20240710	161100	5340	5340	5340	5340	5340	0
341	20240710	161000	5340	5340	5340	5340	5340	0
342	20240710	160900	5340	5340	5340	5340	5340	0
343	20240710	160800	5340	5340	5340	5340	5340	0
344	20240710	160700	5340	5340	5340	5340	5340	0
345	20240710	160600	5340	5340	5340	5340	5340	0
346	20240710	160500	5340	5340	5340	5340	5340	0
347	20240710	160400	5340	5340	5340	5340	5340	0
348	20240710	160300	5340	5340	5340	5340	5340	0
349	20240710	160200	5340	5340	5340	5340	5340	0
350	20240710	160100	5340	5340	5340	5340	5340	0
351	20240710	160000	5340	5340	5340	5340	5340	0
352	20240710	155900	5340	5340	5340	5340	5340	0
353	20240710	155800	5340	5340	5340	5340	5340	0
354	20240710	155700	5340	5340	5340	5340	5340	0
355	20240710	155600	5340	5340	5340	5340	5340	0
356	20240710	155500	5340	5340	5340	5340	5340	0
357	20240710	155400	5340	5340	5340	5340	5340	0
358	20240710	155300	5340	5340	5340	5340	5340	0
359	20240710	155200	5340	5340	5340	5340	5340	0
360	20240710	155100	5340	5340	5340	5340	5340	0
361	20240710	155000	5340	5340	5340	5340	5340	0
362	20240710	154900	5340	5340	5340	5340	5340	1
363	20240710	154800	5340	5340	5340	5340	5340	0
364	20240710	154700	5340	5340	5340	5340	5340	0
365	20240710	154600	5340	5340	5340	5340	5340	0
366	20240710	154500	5340	5340	5340	5340	5340	0
367	20240710	154400	5340	5340	5340	5340	5340	0
368	20240710	154300	5340	5340	5340	5340	5340	0
369	20240710	154200	5340	5340	5340	5340	5340	0
370	20240710	154100	5340	5340	5340	5340	5340	0
371	20240710	154000	5340	5340	5340	5340	5340	0
372	20240710	153900	5340	5340	5340	5340	5340	0
373	20240710	153800	5340	5340	5340	5340	5340	0
374	20240710	153700	5340	5340	5340	5340	5340	0
375	20240710	153600	5340	5340	5340	5340	5340	0
376	20240710	153500	5340	5340	5340	5340	5340	0
377	20240710	153400	5340	5340	5340	5340	5340	0
378	20240710	153300	5340	5340	5340	5340	5340	0
379	20240710	153200	5340	5340	5340	5340	5340	0
380	20240710	153100	5340	5340	5340	5340	5340	0
381	20240710	153000	5340	5340	5340	5340	5340	0
382	20240710	152900	5340	5340	5340	5340	5340	0
383	20240710	152800	5340	5340	5340	5340	5340	0
384	20240710	152700	5340	5340	5340	5340	5340	0
385	20240710	152600	5340	5340	5340	5340	5340	0
386	20240710	152500	5340	5340	5340	5340	5340	0
387	20240710	152400	5340	5340	5340	5340	5340	0
388	20240710	152300	5340	5340	5340	5340	5340	0
389	20240710	152200	5340	5340	5340	5340	5340	0
390	20240710	152100	5340	5340	5340	5340	5340	0
391	20240710	152000	5340	5340	5340	5340	5340	0
392	20240710	151900	5340	5340	5340	5340	5340	0
393	20240710	151800	5340	5340	5340	5340	5340	0
394	20240710	151700	5340	5340	5340	5340	5340	0
395	20240710	151600	5340	5340	5340	5340	5340	0
396	20240710	151500	5340	5340	5340	5340	5340	0
397	20240710	151400	5340	5340	5340	5340	5340	0
398	20240710	151300	5340	5340	5340	5340	5340	0
399	20240710	151200	5340	5340	5340	5340	5340	0
400	20240710	151100	5340	5340	5340	5340	5340	0
401	20240710	151000	5340	5340	5340	5340	5340	0
402	20240710	150900	5340	5340	5340	5340	5340	0
403	20240710	150800	5340	5340	5340	5340	5340	0
404	20240710	150700	5340	5340	5340	5340	5340	0
405	20240710	150600	5340	5340	5340	5340	5340	0
406	20240710	150500	5340	5340	5340	5340	5340	0
407	20240710	150400	5340	5340	5340	5340	5340	0
408	20240710	150300	5340	5340	5340	5340	5340	0
409	20240710	150200	5340	5340	5340	5340	5340	0
410	20240710	150100	5340	5340	5340	5340	5340	0
411	20240710	150000	5340	5340	5340	5340	5340	0
412	20240710	145900	5340	5340	5340	5340	5340	0
413	20240710	145800	5340	5340	5340	5340	5340	0
414	20240710	145700	5340	5340	5340	5340	5340	0
415	20240710	145600	5340	5340	5340	5340	5340	0
416	20240710	145500	5340	5340	5340	5340	5340	0
417	20240710	145400	5340	5340	5340	5340	5340	0
418	20240710	145300	5340	5340	5340	5340	5340	0
419	20240710	145200	5340	5340	5340	5340	5340	0
420	20240710	145100	5340	5340	5340	5340	5340	0
421	20240710	145000	5340	5340	5340	5340	5340	0
422	20240710	144900	5340	5340	5340	5340	5340	0
423	20240710	144800	5340	5340	5340	5340	5340	0
424	20240710	144700	5340	5340	5340	5340	5340	0
425	20240710	144600	5340	5340	5340	5340	5340	0
426	20240710	144500	5340	5340	5340	5340	5340	0
427	20240710	144400	5340	5340	5340	5340	5340	0
428	20240710	144300	5340	5340	5340	5340	5340	0
429	20240710	144200	5340	5340	5340	5340	5340	0
430	20240710	144100	5340	5340	5340	5340	5340	0
431	20240710	144000	5340	5340	5340	5340	5340	0
432	20240710	143900	5340	5340	5340	5340	5340	0
433	20240710	143800	5340	5340	5340	5340	5340	0
434	20240710	143700	5340	5340	5340	5340	5340	0
435	20240710	143600	5340	5340	5340	5340	5340	0
436	20240710	143500	5340	5340	5340	5340	5340	0
437	20240710	143400	5340	5340	5340	5340	5340	0
438	20240710	143300	5340	5340	5340	5340	5340	0
439	20240710	143200	5340	5340	5340	5340	5340	0
440	20240710	143100	5340	5340	5340	5340	5340	0
441	20240710	143000	5340	5340	5340	5340	5340	0
442	20240710	142900	5340	5340	5340	5340	5340	0
443	20240710	142800	5340	5340	5340	5340	5340	0
444	20240710	142700	5340	5340	5340	5340	5340	0
445	20240710	142600	5340	5340	5340	5340	5340	0
446	20240710	142500	5340	5340	5340	5340	5340	0
447	20240710	142400	5340	5340	5340	5340	5340	0
448	20240710	142300	5340	5340	5340	5340	5340	0
449	20240710	142200	5340	5340	5340	5340	5340	0
450	20240710	142100	5340	5340	5340	5340	5340	0
451	20240710	142000	5340	5340	5340	5340	5340	0
452	20240710	141900	5340	5340	5340	5340	5340	0
453	20240710	141800	5340	5340	5340	5340	5340	0
454	20240710	141700	5340	5340	5340	5340	5340	0
455	20240710	141600	5340	5340	5340	5340	5340	0
456	20240710	141500	5340	5340	5340	5340	5340	0
457	20240710	141400	5340	5340	5340	5340	5340	0
458	20240710	141300	5340	5340	5340	5340	5340	0
459	20240710	141200	5340	5340	5340	5340	5340	0
460	20240710	141100	5340	5340	5340	5340	5340	0
461	20240710	141000	5340	5340	5340	5340	5340	0
462	20240710	140900	5340	5340	5340	5340	5340	0
463	20240710	140800	5340	5340	5340	5340	5340	0
464	20240710	140700	5340	5340	5340	5340	5340	0
465	20240710	140600	5340	5340	5340	5340	5340	0
466	20240710	140500	5340	5340	5340	5340	5340	0
467	20240710	140400	5340	5340	5340	5340	5340	0
468	20240710	140300	5340	5340	5340	5340	5340	0
469	20240710	140200	5340	5340	5340	5340	5340	0
470	20240710	140100	5340	5340	5340	5340	5340	0
471	20240710	140000	5340	5340	5340	5340	5340	0
472	20240710	135900	5340	5340	5340	5340	5340	0
473	20240710	135800	5340	5340	5340	5340	5340	0
474	20240710	135700	5340	5340	5340	5340	5340	0
475	20240710	135600	5340	5340	5340	5340	5340	0
476	20240710	135500	5340	5340	5340	5340	5340	0
477	20240710	135400	5340	5340	5340	5340	5340	0
478	20240710	135300	5340	5340	5340	5340	5340	0
479	20240710	135200	5340	5340	5340	5340	5340	0
480	20240710	135100	5340	5340	5340	5340	5340	0
481	20240710	135000	5340	5340	5340	5340	5340	0
482	20240710	134900	5340	5340	5340	5340	5340	0
483	20240710	134800	5340	5340	5340	5340	5340	0
484	20240710	134700	5340	5340	5340	5340	5340	0
485	20240710	134600	5340	5340	5340	5340	5340	0
486	20240710	134500	5340	5340	5340	5340	5340	0
487	20240710	134400	5340	5340	5340	5340	5340	0
488	20240710	134300	5340	5340	5340	5340	5340	0
489	20240710	134200	5340	5340	5340	5340	5340	0
490	20240710	134100	5340	5340	5340	5340	5340	0
491	20240710	134000	5340	5340	5340	5340	5340	0
492	20240710	133900	5340	5340	5340	5340	5340	0
493	20240710	133800	5340	5340	5340	5340	5340	0
494	20240710	133700	5340	5340	5340	5340	5340	0
495	20240710	133600	5340	5340	5340	5340	5340	0
496	20240710	133500	5340	5340	5340	5340	5340	0
497	20240710	133400	5340	5340	5340	5340	5340	0
498	20240710	133300	5340	5340	5340	5340	5340	0
499	20240710	133200	5340	5340	5340	5340	5340	0
500	20240710	133100	5340	5340	5340	5340	5340	0
501	20240710	133000	5340	5340	5340	5340	5340	0
502	20240710	132900	5340	5340	5340	5340	5340	0
503	20240710	132800	5340	5340	5340	5340	5340	0
504	20240710	132700	5340	5340	5340	5340	5340	0
505	20240710	132600	5340	5340	5340	5340	5340	0
506	20240710	132500	5340	5340	5340	5340	5340	0
507	20240710	132400	5340	5340	5340	5340	5340	0
508	20240710	132300	5340	5340	5340	5340	5340	0
509	20240710	132200	5340	5340	5340	5340	5340	0
510	20240710	132100	5340	5340	5340	5340	5340	0
511	20240710	132000	5340	5340	5340	5340	5340	0
512	20240710	131900	5340	5340	5340	5340	5340	0
513	20240710	131800	5340	5340	5340	5340	5340	0
514	20240710	131700	5340	5340	5340	5340	5340	0
515	20240710	131600	5340	5340	5340	5340	5340	0
516	20240710	131500	5340	5340	5340	5340	5340	0
517	20240710	131400	5340	5340	5340	5340	5340	0
518	20240710	131300	5340	5340	5340	5340	5340	0
519	20240710	131200	5340	5340	5340	5340	5340	0
520	20240710	131100	5340	5340	5340	5340	5340	0
521	20240710	131000	5340	5340	5340	5340	5340	0
522	20240710	130900	5340	5340	5340	5340	5340	0
523	20240710	130800	5340	5340	5340	5340	5340	0
524	20240710	130700	5340	5340	5340	5340	5340	0
525	20240710	130600	5340	5340	5340	5340	5340	0
526	20240710	130500	5340	5340	5340	5340	5340	0
527	20240710	130400	5340	5340	5340	5340	5340	0
528	20240710	130300	5340	5340	5340	5340	5340	0
529	20240710	130200	5340	5340	5340	5340	5340	0
530	20240710	130100	5340	5340	5340	5340	5340	0
531	20240710	130000	5340	5340	5340	5340	5340	0
532	20240710	125900	5340	5340	5340	5340	5340	0
533	20240710	125800	5340	5340	5340	5340	5340	0
534	20240710	125700	5340	5340	5340	5340	5340	0
535	20240710	125600	5340	5340	5340	5340	5340	0
536	20240710	125500	5340	5340	5340	5340	5340	0
537	20240710	125400	5340	5340	5340	5340	5340	0
538	20240710	125300	5340	5340	5340	5340	5340	0
539	20240710	125200	5340	5340	5340	5340	5340	0
540	20240710	125100	5340	5340	5340	5340	5340	0
541	20240710	125000	5340	5340	5340	5340	5340	0
542	20240710	124900	5340	5340	5340	5340	5340	0
543	20240710	124800	5340	5340	5340	5340	5340	0
544	20240710	124700	5340	5340	5340	5340	5340	0
545	20240710	124600	5340	5340	5340	5340	5340	0
546	20240710	124500	5340	5340	5340	5340	5340	0
547	20240710	124400	5340	5340	5340	5340	5340	0
548	20240710	124300	5340	5340	5340	5340	5340	0
549	20240710	124200	5340	5340	5340	5340	5340	0
550	20240710	124100	5340	5340	5340	5340	5340	0
551	20240710	124000	5340	5340	5340	5340	5340	0
552	20240710	123900	5340	5340	5340	5340	5340	0
553	20240710	123800	5340	5340	5340	5340	5340	0
554	20240710	123700	5340	5340	5340	5340	5340	0
555	20240710	123600	5340	5340	5340	5340	5340	0
556	20240710	123500	5340	5340	5340	5340	5340	0
557	20240710	123400	5340	5340	5340	5340	5340	0
558	20240710	123300	5340	5340	5340	5340	5340	0
559	20240710	123200	5340	5340	5340	5340	5340	0
560	20240710	123100	5340	5340	5340	5340	5340	0
561	20240710	123000	5340	5340	5340	5340	5340	0
562	20240710	122900	5340	5340	5340	5340	5340	0
563	20240710	122800	5340	5340	5340	5340	5340	0
564	20240710	122700	5340	5340	5340	5340	5340	0
565	20240710	122600	5340	5340	5340	5340	5340	0
566	20240710	122500	5340	5340	5340	5340	5340	0
567	20240710	122400	5340	5340	5340	5340	5340	0
568	20240710	122300	5340	5340	5340	5340	5340	0
569	20240710	122200	5340	5340	5340	5340	5340	0
570	20240710	122100	5340	5340	5340	5340	5340	0
571	20240710	122000	5340	5340	5340	5340	5340	0
572	20240710	121900	5340	5340	5340	5340	5340	0
573	20240710	121800	5340	5340	5340	5340	5340	0
574	20240710	121700	5340	5340	5340	5340	5340	0
575	20240710	121600	5340	5340	5340	5340	5340	0
576	20240710	121500	5340	5340	5340	5340	5340	0
577	20240710	121400	5340	5340	5340	5340	5340	0
578	20240710	121300	5340	5340	5340	5340	5340	0
579	20240710	121200	5340	5340	5340	5340	5340	0
580	20240710	121100	5340	5340	5340	5340	5340	0
581	20240710	121000	5340	5340	5340	5340	5340	0
582	20240710	120900	5340	5340	5340	5340	5340	0
583	20240710	120800	5340	5340	5340	5340	5340	0
584	20240710	120700	5340	5340	5340	5340	5340	0
585	20240710	120600	5340	5340	5340	5340	5340	0
586	20240710	120500	5340	5340	5340	5340	5340	0
587	20240710	120400	5340	5340	5340	5340	5340	0
588	20240710	120300	5340	5340	5340	5340	5340	0
589	20240710	120200	5340	5340	5340	5340	5340	0
590	20240710	120100	5340	5340	5340	5340	5340	0
591	20240710	120000	5340	5340	5340	5340	5340	0
592	20240710	115900	5340	5340	5340	5340	5340	0
593	20240710	115800	5340	5340	5340	5340	5340	0
594	20240710	115700	5340	5340	5340	5340	5340	0
595	20240710	115600	5340	5340	5340	5340	5340	0
596	20240710	115500	5340	5340	5340	5340	5340	0
597	20240710	115400	5340	5340	5340	5340	5340	0
598	20240710	115300	5340	5340	5340	5340	5340	0
599	20240710	115200	5340	5340	5340	5340	5340	0
600	20240710	115100	5340	5340	5340	5340	5340	0
601	20240710	115000	5340	5340	5340	5340	5340	0
602	20240710	114900	5340	5340	5340	5340	5340	0
603	20240710	114800	5340	5340	5340	5340	5340	0
604	20240710	114700	5340	5340	5340	5340	5340	0
605	20240710	114600	5340	5340	5340	5340	5340	0
606	20240710	114500	5340	5340	5340	5340	5340	0
607	20240710	114400	5340	5340	5340	5340	5340	0
608	20240710	114300	5340	5340	5340	5340	5340	0
609	20240710	114200	5340	5340	5340	5340	5340	0
610	20240710	114100	5340	5340	5340	5340	5340	0
611	20240710	114000	5340	5340	5340	5340	5340	0
612	20240710	113900	5340	5340	5340	5340	5340	0
613	20240710	113800	5340	5340	5340	5340	5340	0
614	20240710	113700	5340	5340	5340	5340	5340	0
615	20240710	113600	5340	5340	5340	5340	5340	0
616	20240710	113500	5340	5340	5340	5340	5340	0
617	20240710	113400	5340	5340	5340	5340	5340	0
618	20240710	113300	5340	5340	5340	5340	5340	0
619	20240710	113200	5340	5340	5340	5340	5340	0
620	20240710	113100	5340	5340	5340	5340	5340	0
621	20240710	113000	5340	5340	5340	5340	5340	0
622	20240710	112900	5340	5340	5340	5340	5340	0
623	20240710	112800	5340	5340	5340	5340	5340	0
624	20240710	112700	5340	5340	5340	5340	5340	0
625	20240710	112600	5340	5340	5340	5340	5340	0
626	20240710	112500	5340	5340	5340	5340	5340	0
627	20240710	112400	5340	5340	5340	5340	5340	0
628	20240710	112300	5340	5340	5340	5340	5340	0
629	20240710	112200	5340	5340	5340	5340	5340	0
630	20240710	112100	5340	5340	5340	5340	5340	0
631	20240710	112000	5340	5340	5340	5340	5340	0
632	20240710	111900	5340	5340	5340	5340	5340	0
633	20240710	111800	5340	5340	5340	5340	5340	0
634	20240710	111700	5340	5340	5340	5340	5340	0
635	20240710	111600	5340	5340	5340	5340	5340	0
636	20240710	111500	5340	5340	5340	5340	5340	0
637	20240710	111400	5340	5340	5340	5340	5340	0
638	20240710	111300	5340	5340	5340	5340	5340	0
639	20240710	111200	5340	5340	5340	5340	5340	0
640	20240710	111100	5340	5340	5340	5340	5340	0
641	20240710	111000	5340	5340	5340	5340	5340	0
642	20240710	110900	5340	5340	5340	5340	5340	0
643	20240710	110800	5340	5340	5340	5340	5340	0
644	20240710	110700	5340	5340	5340	5340	5340	0
645	20240710	110600	5340	5340	5340	5340	5340	0
646	20240710	110500	5340	5340	5340	5340	5340	0
647	20240710	110400	5340	5340	5340	5340	5340	0
648	20240710	110300	5340	5340	5340	5340	5340	0
649	20240710	110200	5340	5340	5340	5340	5340	0
650	20240710	110100	5340	5340	5340	5340	5340	0
651	20240710	110000	5340	5340	5340	5340	5340	0
652	20240710	105900	5340	5340	5340	5340	5340	0
653	20240710	105800	5340	5340	5340	5340	5340	0
654	20240710	105700	5340	5340	5340	5340	5340	0
655	20240710	105600	5340	5340	5340	5340	5340	0
656	20240710	105500	5340	5340	5340	5340	5340	0
657	20240710	105400	5340	5340	5340	5340	5340	0
658	20240710	105300	5340	5340	5340	5340	5340	0
659	20240710	105200	5340	5340	5340	5340	5340	0
660	20240710	105100	5340	5340	5340	5340	5340	0
661	20240710	105000	5340	5340	5340	5340	5340	0
662	20240710	104900	5340	5340	5340	5340	5340	0
663	20240710	104800	5340	5340	5340	5340	5340	0
664	20240710	104700	5340	5340	5340	5340	5340	0
665	20240710	104600	5340	5340	5340	5340	5340	0
666	20240710	104500	5340	5340	5340	5340	5340	0
667	20240710	104400	5340	5340	5340	5340	5340	0
668	20240710	104300	5340	5340	5340	5340	5340	0
669	20240710	104200	5340	5340	5340	5340	5340	0
670	20240710	104100	5340	5340	5340	5340	5340	0
671	20240710	104000	5340	5340	5340	5340	5340	0
672	20240710	103900	5340	5340	5340	5340	5340	0
673	20240710	103800	5340	5340	5340	5340	5340	0
674	20240710	103700	5340	5340	5340	5340	5340	0
675	20240710	103600	5340	5340	5340	5340	5340	0
676	20240710	103500	5340	5340	5340	5340	5340	0
677	20240710	103400	5340	5340	5340	5340	5340	0
678	20240710	103300	5340	5340	5340	5340	5340	0
679	20240710	103200	5340	5340	5340	5340	5340	0
680	20240710	103100	5340	5340	5340	5340	5340	0
681	20240710	103000	5340	5340	5340	5340	5340	0
682	20240710	102900	5340	5340	5340	5340	5340	0
683	20240710	102800	5340	5340	5340	5340	5340	0
684	20240710	102700	5340	5340	5340	5340	5340	0
685	20240710	102600	5340	5340	5340	5340	5340	0
686	20240710	102500	5340	5340	5340	5340	5340	0
687	20240710	102400	5340	5340	5340	5340	5340	0
688	20240710	102300	5340	5340	5340	5340	5340	0
689	20240710	102200	5340	5340	5340	5340	5340	0
690	20240710	102100	5340	5340	5340	5340	5340	0
691	20240710	102000	5340	5340	5340	5340	5340	0
692	20240710	101900	5340	5340	5340	5340	5340	0
693	20240710	101800	5340	5340	5340	5340	5340	0
694	20240710	101700	5340	5340	5340	5340	5340	0
695	20240710	101600	5340	5340	5340	5340	5340	0
696	20240710	101500	5340	5340	5340	5340	5340	0
697	20240710	101400	5340	5340	5340	5340	5340	0
698	20240710	101300	5340	5340	5340	5340	5340	0
699	20240710	101200	5340	5340	5340	5340	5340	0
700	20240710	101100	5340	5340	5340	5340	5340	0
701	20240710	101000	5340	5340	5340	5340	5340	0
702	20240710	100900	5340	5340	5340	5340	5340	0
703	20240710	100800	5340	5340	5340	5340	5340	0
704	20240710	100700	5340	5340	5340	5340	5340	0
705	20240710	100600	5340	5340	5340	5340	5340	0
706	20240710	100500	5340	5340	5340	5340	5340	0
707	20240710	100400	5340	5340	5340	5340	5340	0
708	20240710	100300	5340	5340	5340	5340	5340	0
709	20240710	100200	5340	5340	5340	5340	5340	0
710	20240710	100100	5340	5340	5340	5340	5340	0
711	20240710	100000	5340	5340	5340	5340	5340	0
712	20240710	095900	5340	5340	5340	5340	5340	0
713	20240710	095800	5340	5340	5340	5340	5340	0
714	20240710	095700	5340	5340	5340	5340	5340	0
715	20240710	095600	5340	5340	5340	5340	5340	0
716	20240710	095500	5340	5340	5340	5340	5340	0
717	20240710	095400	5340	5340	5340	5340	5340	0
718	20240710	095300	5340	5340	5340	5340	5340	0
719	20240710	095200	5340	5340	5340	5340	5340	0
720	20240710	095100	5340	5340	5340	5340	5340	0
721	20240710	095000	5340	5340	5340	5340	5340	0
722	20240710	094900	5340	5340	5340	5340	5340	0
723	20240710	094800	5340	5340	5340	5340	5340	0
724	20240710	094700	5340	5340	5340	5340	5340	0
725	20240710	094600	5340	5340	5340	5340	5340	0
726	20240710	094500	5340	5340	5340	5340	5340	0
727	20240710	094400	5340	5340	5340	5340	5340	0
728	20240710	094300	5340	5340	5340	5340	5340	0
729	20240710	094200	5340	5340	5340	5340	5340	0
730	20240710	094100	5340	5340	5340	5340	5340	0
731	20240710	094000	5340	5340	5340	5340	5340	0
732	20240710	093900	5340	5340	5340	5340	5340	0
733	20240710	093800	5340	5340	5340	5340	5340	0
734	20240710	093700	5340	5340	5340	5340	5340	0
735	20240710	093600	5340	5340	5340	5340	5340	0
736	20240710	093500	5340	5340	5340	5340	5340	0
737	20240710	093400	5340	5340	5340	5340	5340	0
738	20240710	093300	5340	5340	5340	5340	5340	0
739	20240710	093200	5340	5340	5340	5340	5340	0
740	20240710	093100	5340	5340	5340	5340	5340	0
741	20240710	093000	5340	5340	5340	5340	5340	0
742	20240710	092900	5340	5340	5340	5340	5340	0
743	20240710	092800	5340	5340	5340	5340	5340	0
744	20240710	092700	5340	5340	5340	5340	5340	0
745	20240710	092600	5340	5340	5340	5340	5340	0
746	20240710	092500	5340	5340	5340	5340	5340	0
747	20240710	092400	5340	5340	5340	5340	5340	0
748	20240710	092300	5340	5340	5340	5340	5340	0
749	20240710	092200	5340	5340	5340	5340	5340	0
750	20240710	092100	5340	5340	5340	5340	5340	0
751	20240710	092000	5340	5340	5340	5340	5340	0
752	20240710	091900	5340	5340	5340	5340	5340	0
753	20240710	091800	5340	5340	5340	5340	5340	0
754	20240710	091700	5340	5340	5340	5340	5340	0
755	20240710	091600	5340	5340	5340	5340	5340	0
756	20240710	091500	5340	5340	5340	5340	5340	0
757	20240710	091400	5340	5340	5340	5340	5340	0
758	20240710	091300	5340	5340	5340	5340	5340	0
759	20240710	091200	5340	5340	5340	5340	5340	0
760	20240710	091100	5340	5340	5340	5340	5340	0
761	20240710	091000	5340	5340	5340	5340	5340	0
762	20240710	090900	5340	5340	5340	5340	5340	0
763	20240710	090800	5340	5340	5340	5340	5340	0
764	20240710	090700	5340	5340	5340	5340	5340	0
765	20240710	090600	5340	5340	5340	5340	5340	0
766	20240710	090500	5340	5340	5340	5340	5340	0
767	20240710	090400	5340	5340	5340	5340	5340	0
768	20240710	090300	5340	5340	5340	5340	5340	0
769	20240710	090200	5340	5340	5340	5340	5340	1
770	20240710	090100	0	5380	5380	5380	5380	0
771	20240710	090000	0	5380	5380	5380	5380	0