KissMeData/278990/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	211200	383360	9350	9350	9350	9350	40
3	20240708	211100	383360	9350	9350	9350	9350	0
4	20240708	211000	383360	9350	9350	9350	9350	0
5	20240708	210900	383360	9350	9350	9350	9350	0
6	20240708	210800	383360	9350	9350	9350	9350	0
7	20240708	210700	383360	9350	9350	9350	9350	0
8	20240708	210600	383360	9350	9350	9350	9350	0
9	20240708	210500	383360	9350	9350	9350	9350	0
10	20240708	210400	383360	9350	9350	9350	9350	0
11	20240708	210300	383360	9350	9350	9350	9350	0
12	20240708	210200	383360	9350	9350	9350	9350	0
13	20240708	210100	383360	9350	9350	9350	9350	0
14	20240708	210000	383360	9350	9350	9350	9350	0
15	20240708	205900	383360	9350	9350	9350	9350	0
16	20240708	205800	383360	9350	9350	9350	9350	0
17	20240708	205700	383360	9350	9350	9350	9350	0
18	20240708	205600	383360	9350	9350	9350	9350	0
19	20240708	205500	383360	9350	9350	9350	9350	0
20	20240708	205400	383360	9350	9350	9350	9350	0
21	20240708	205300	383360	9350	9350	9350	9350	0
22	20240708	205200	383360	9350	9350	9350	9350	0
23	20240708	205100	383360	9350	9350	9350	9350	0
24	20240708	205000	383360	9350	9350	9350	9350	0
25	20240708	204900	383360	9350	9350	9350	9350	0
26	20240708	204800	383360	9350	9350	9350	9350	0
27	20240708	204700	383360	9350	9350	9350	9350	0
28	20240708	204600	383360	9350	9350	9350	9350	0
29	20240708	204500	383360	9350	9350	9350	9350	0
30	20240708	204400	383360	9350	9350	9350	9350	0
31	20240708	204300	383360	9350	9350	9350	9350	0
32	20240708	204200	383360	9350	9350	9350	9350	40
33	20240708	204100	383360	9350	9350	9350	9350	0
34	20240708	204000	383360	9350	9350	9350	9350	0
35	20240708	203900	383360	9350	9350	9350	9350	0
36	20240708	203800	383360	9350	9350	9350	9350	0
37	20240708	203700	383360	9350	9350	9350	9350	0
38	20240708	203600	383360	9350	9350	9350	9350	0
39	20240708	203500	383360	9350	9350	9350	9350	0
40	20240708	203400	383360	9350	9350	9350	9350	0
41	20240708	203300	383360	9350	9350	9350	9350	0
42	20240708	203200	383360	9350	9350	9350	9350	0
43	20240708	203100	383360	9350	9350	9350	9350	0
44	20240708	203000	383360	9350	9350	9350	9350	0
45	20240708	202900	383360	9350	9350	9350	9350	0
46	20240708	202800	383360	9350	9350	9350	9350	0
47	20240708	202700	383360	9350	9350	9350	9350	0
48	20240708	202600	383360	9350	9350	9350	9350	0
49	20240708	202500	383360	9350	9350	9350	9350	0
50	20240708	202400	383360	9350	9350	9350	9350	0
51	20240708	202300	383360	9350	9350	9350	9350	0
52	20240708	202200	383360	9350	9350	9350	9350	0
53	20240708	202100	383360	9350	9350	9350	9350	0
54	20240708	202000	383360	9350	9350	9350	9350	0
55	20240708	201900	383360	9350	9350	9350	9350	0
56	20240708	201800	383360	9350	9350	9350	9350	0
57	20240708	201700	383360	9350	9350	9350	9350	0
58	20240708	201600	383360	9350	9350	9350	9350	0
59	20240708	201500	383360	9350	9350	9350	9350	0
60	20240708	201400	383360	9350	9350	9350	9350	0
61	20240708	201300	383360	9350	9350	9350	9350	0
62	20240708	201200	383360	9350	9350	9350	9350	40
63	20240708	201100	383360	9350	9350	9350	9350	0
64	20240708	201000	383360	9350	9350	9350	9350	0
65	20240708	200900	383360	9350	9350	9350	9350	0
66	20240708	200800	383360	9350	9350	9350	9350	0
67	20240708	200700	383360	9350	9350	9350	9350	0
68	20240708	200600	383360	9350	9350	9350	9350	0
69	20240708	200500	383360	9350	9350	9350	9350	0
70	20240708	200400	383360	9350	9350	9350	9350	0
71	20240708	200300	383360	9350	9350	9350	9350	0
72	20240708	200200	383360	9350	9350	9350	9350	0
73	20240708	200100	383360	9350	9350	9350	9350	0
74	20240708	200000	383360	9350	9350	9350	9350	0
75	20240708	195900	383360	9350	9350	9350	9350	0
76	20240708	195800	383360	9350	9350	9350	9350	0
77	20240708	195700	383360	9350	9350	9350	9350	0
78	20240708	195600	383360	9350	9350	9350	9350	0
79	20240708	195500	383360	9350	9350	9350	9350	0
80	20240708	195400	383360	9350	9350	9350	9350	0
81	20240708	195300	383360	9350	9350	9350	9350	0
82	20240708	195200	383360	9350	9350	9350	9350	0
83	20240708	195100	383360	9350	9350	9350	9350	0
84	20240708	195000	383360	9350	9350	9350	9350	0
85	20240708	194900	383360	9350	9350	9350	9350	0
86	20240708	194800	383360	9350	9350	9350	9350	0
87	20240708	194700	383360	9350	9350	9350	9350	0
88	20240708	194600	383360	9350	9350	9350	9350	0
89	20240708	194500	383360	9350	9350	9350	9350	0
90	20240708	194400	383360	9350	9350	9350	9350	0
91	20240708	194300	383360	9350	9350	9350	9350	0
92	20240708	194200	383360	9350	9350	9350	9350	40
93	20240708	194100	383360	9350	9350	9350	9350	0
94	20240708	194000	383360	9350	9350	9350	9350	0
95	20240708	193900	383360	9350	9350	9350	9350	0
96	20240708	193800	383360	9350	9350	9350	9350	0
97	20240708	193700	383360	9350	9350	9350	9350	0
98	20240708	193600	383360	9350	9350	9350	9350	0
99	20240708	193500	383360	9350	9350	9350	9350	0
100	20240708	193400	383360	9350	9350	9350	9350	0
101	20240708	193300	383360	9350	9350	9350	9350	0
102	20240708	193200	383360	9350	9350	9350	9350	0
103	20240708	193100	383360	9350	9350	9350	9350	0
104	20240708	193000	383360	9350	9350	9350	9350	0
105	20240708	192900	383360	9350	9350	9350	9350	0
106	20240708	192800	383360	9350	9350	9350	9350	0
107	20240708	192700	383360	9350	9350	9350	9350	0
108	20240708	192600	383360	9350	9350	9350	9350	0
109	20240708	192500	383360	9350	9350	9350	9350	0
110	20240708	192400	383360	9350	9350	9350	9350	0
111	20240708	192300	383360	9350	9350	9350	9350	0
112	20240708	192200	383360	9350	9350	9350	9350	0
113	20240708	192100	383360	9350	9350	9350	9350	0
114	20240708	192000	383360	9350	9350	9350	9350	0
115	20240708	191900	383360	9350	9350	9350	9350	0
116	20240708	191800	383360	9350	9350	9350	9350	0
117	20240708	191700	383360	9350	9350	9350	9350	0
118	20240708	191600	383360	9350	9350	9350	9350	0
119	20240708	191500	383360	9350	9350	9350	9350	0
120	20240708	191400	383360	9350	9350	9350	9350	0
121	20240708	191300	383360	9350	9350	9350	9350	0
122	20240708	191200	383360	9350	9350	9350	9350	40
123	20240708	191100	383360	9350	9350	9350	9350	0
124	20240708	191000	383360	9350	9350	9350	9350	0
125	20240708	190900	383360	9350	9350	9350	9350	0
126	20240708	190800	383360	9350	9350	9350	9350	0
127	20240708	190700	383360	9350	9350	9350	9350	0
128	20240708	190600	383360	9350	9350	9350	9350	0
129	20240708	190500	383360	9350	9350	9350	9350	0
130	20240708	190400	383360	9350	9350	9350	9350	0
131	20240708	190300	383360	9350	9350	9350	9350	0
132	20240708	190200	383360	9350	9350	9350	9350	0
133	20240708	190100	383360	9350	9350	9350	9350	0
134	20240708	190000	383360	9350	9350	9350	9350	0
135	20240708	185900	383360	9350	9350	9350	9350	0
136	20240708	185800	383360	9350	9350	9350	9350	0
137	20240708	185700	383360	9350	9350	9350	9350	0
138	20240708	185600	383360	9350	9350	9350	9350	0
139	20240708	185500	383360	9350	9350	9350	9350	0
140	20240708	185400	383360	9350	9350	9350	9350	0
141	20240708	185300	383360	9350	9350	9350	9350	0
142	20240708	185200	383360	9350	9350	9350	9350	0
143	20240708	185100	383360	9350	9350	9350	9350	0
144	20240708	185000	383360	9350	9350	9350	9350	0
145	20240708	184900	383360	9350	9350	9350	9350	0
146	20240708	184800	383360	9350	9350	9350	9350	0
147	20240708	184700	383360	9350	9350	9350	9350	0
148	20240708	184600	383360	9350	9350	9350	9350	0
149	20240708	184500	383360	9350	9350	9350	9350	0
150	20240708	184400	383360	9350	9350	9350	9350	0
151	20240708	184300	383360	9350	9350	9350	9350	0
152	20240708	184200	383360	9350	9350	9350	9350	40
153	20240708	184100	383360	9350	9350	9350	9350	0
154	20240708	184000	383360	9350	9350	9350	9350	0
155	20240708	183900	383360	9350	9350	9350	9350	0
156	20240708	183800	383360	9350	9350	9350	9350	0
157	20240708	183700	383360	9350	9350	9350	9350	0
158	20240708	183600	383360	9350	9350	9350	9350	0
159	20240708	183500	383360	9350	9350	9350	9350	0
160	20240708	183400	383360	9350	9350	9350	9350	0
161	20240708	183300	383360	9350	9350	9350	9350	0
162	20240708	183200	383360	9350	9350	9350	9350	0
163	20240708	183100	383360	9350	9350	9350	9350	0
164	20240708	183000	383360	9350	9350	9350	9350	0
165	20240708	182900	383360	9350	9350	9350	9350	0
166	20240708	182800	383360	9350	9350	9350	9350	0
167	20240708	182700	383360	9350	9350	9350	9350	0
168	20240708	182600	383360	9350	9350	9350	9350	0
169	20240708	182500	383360	9350	9350	9350	9350	0
170	20240708	182400	383360	9350	9350	9350	9350	0
171	20240708	182300	383360	9350	9350	9350	9350	0
172	20240708	182200	383360	9350	9350	9350	9350	0
173	20240708	182100	383360	9350	9350	9350	9350	0
174	20240708	182000	383360	9350	9350	9350	9350	0
175	20240708	181900	383360	9350	9350	9350	9350	0
176	20240708	181800	383360	9350	9350	9350	9350	0
177	20240708	181700	383360	9350	9350	9350	9350	0
178	20240708	181600	383360	9350	9350	9350	9350	0
179	20240708	181500	383360	9350	9350	9350	9350	0
180	20240708	181400	383360	9350	9350	9350	9350	0
181	20240708	181300	383360	9350	9350	9350	9350	0
182	20240708	181200	383360	9350	9350	9350	9350	40
183	20240708	181100	383360	9350	9350	9350	9350	0
184	20240708	181000	383360	9350	9350	9350	9350	0
185	20240708	180900	383360	9350	9350	9350	9350	0
186	20240708	180800	383360	9350	9350	9350	9350	0
187	20240708	180700	383360	9350	9350	9350	9350	0
188	20240708	180600	383360	9350	9350	9350	9350	0
189	20240708	180500	383360	9350	9350	9350	9350	0
190	20240708	180400	383360	9350	9350	9350	9350	0
191	20240708	180300	383360	9350	9350	9350	9350	0
192	20240708	180200	383360	9350	9350	9350	9350	0
193	20240708	180100	383360	9350	9350	9350	9350	0
194	20240708	180000	383360	9350	9350	9350	9350	0
195	20240708	175900	383360	9350	9350	9350	9350	0
196	20240708	175800	383360	9350	9350	9350	9350	0
197	20240708	175700	383360	9350	9350	9350	9350	0
198	20240708	175600	383360	9350	9350	9350	9350	0
199	20240708	175500	383360	9350	9350	9350	9350	0
200	20240708	175400	383360	9350	9350	9350	9350	0
201	20240708	175300	383360	9350	9350	9350	9350	0
202	20240708	175200	383360	9350	9350	9350	9350	0
203	20240708	175100	383360	9350	9350	9350	9350	0
204	20240708	175000	383360	9350	9350	9350	9350	0
205	20240708	174900	383360	9350	9350	9350	9350	0
206	20240708	174800	383360	9350	9350	9350	9350	0
207	20240708	174700	383360	9350	9350	9350	9350	0
208	20240708	174600	383360	9350	9350	9350	9350	0
209	20240708	174500	383360	9350	9350	9350	9350	0
210	20240708	174400	383360	9350	9350	9350	9350	0
211	20240708	174300	383360	9350	9350	9350	9350	0
212	20240708	174200	383360	9350	9350	9350	9350	40
213	20240708	174100	383360	9350	9350	9350	9350	0
214	20240708	174000	383360	9350	9350	9350	9350	0
215	20240708	173900	383360	9350	9350	9350	9350	0
216	20240708	173800	383360	9350	9350	9350	9350	0
217	20240708	173700	383360	9350	9350	9350	9350	0
218	20240708	173600	383360	9350	9350	9350	9350	0
219	20240708	173500	383360	9350	9350	9350	9350	0
220	20240708	173400	383360	9350	9350	9350	9350	0
221	20240708	173300	383360	9350	9350	9350	9350	0
222	20240708	173200	383360	9350	9350	9350	9350	0
223	20240708	173100	383360	9350	9350	9350	9350	0
224	20240708	173000	383360	9350	9350	9350	9350	0
225	20240708	172900	383360	9350	9350	9350	9350	0
226	20240708	172800	383360	9350	9350	9350	9350	0
227	20240708	172700	383360	9350	9350	9350	9350	0
228	20240708	172600	383360	9350	9350	9350	9350	0
229	20240708	172500	383360	9350	9350	9350	9350	0
230	20240708	172400	383360	9350	9350	9350	9350	0
231	20240708	172300	383360	9350	9350	9350	9350	0
232	20240708	172200	383360	9350	9350	9350	9350	0
233	20240708	172100	383360	9350	9350	9350	9350	0
234	20240708	172000	383360	9350	9350	9350	9350	0
235	20240708	171900	383360	9350	9350	9350	9350	0
236	20240708	171800	383360	9350	9350	9350	9350	0
237	20240708	171700	383360	9350	9350	9350	9350	0
238	20240708	171600	383360	9350	9350	9350	9350	0
239	20240708	171500	383360	9350	9350	9350	9350	0
240	20240708	171400	383360	9350	9350	9350	9350	0
241	20240708	171300	383360	9350	9350	9350	9350	0
242	20240708	171200	383360	9350	9350	9350	9350	40
243	20240708	171100	383360	9350	9350	9350	9350	0
244	20240708	171000	383360	9350	9350	9350	9350	0
245	20240708	170900	383360	9350	9350	9350	9350	0
246	20240708	170800	383360	9350	9350	9350	9350	0
247	20240708	170700	383360	9350	9350	9350	9350	0
248	20240708	170600	383360	9350	9350	9350	9350	0
249	20240708	170500	383360	9350	9350	9350	9350	0
250	20240708	170400	383360	9350	9350	9350	9350	0
251	20240708	170300	383360	9350	9350	9350	9350	0
252	20240708	170200	383360	9350	9350	9350	9350	0
253	20240708	170100	383360	9350	9350	9350	9350	0
254	20240708	170000	383360	9350	9350	9350	9350	0
255	20240708	165900	383360	9350	9350	9350	9350	0
256	20240708	165800	383360	9350	9350	9350	9350	0
257	20240708	165700	383360	9350	9350	9350	9350	0
258	20240708	165600	383360	9350	9350	9350	9350	0
259	20240708	165500	383360	9350	9350	9350	9350	0
260	20240708	165400	383360	9350	9350	9350	9350	0
261	20240708	165300	383360	9350	9350	9350	9350	0
262	20240708	165200	383360	9350	9350	9350	9350	0
263	20240708	165100	383360	9350	9350	9350	9350	0
264	20240708	165000	383360	9350	9350	9350	9350	0
265	20240708	164900	383360	9350	9350	9350	9350	0
266	20240708	164800	383360	9350	9350	9350	9350	0
267	20240708	164700	383360	9350	9350	9350	9350	0
268	20240708	164600	383360	9350	9350	9350	9350	0
269	20240708	164500	383360	9350	9350	9350	9350	0
270	20240708	164400	383360	9350	9350	9350	9350	0
271	20240708	164300	383360	9350	9350	9350	9350	0
272	20240708	164200	383360	9350	9350	9350	9350	40
273	20240708	164100	383360	9350	9350	9350	9350	0
274	20240708	164000	383360	9350	9350	9350	9350	0
275	20240708	163900	383360	9350	9350	9350	9350	0
276	20240708	163800	383360	9350	9350	9350	9350	0
277	20240708	163700	383360	9350	9350	9350	9350	0
278	20240708	163600	383360	9350	9350	9350	9350	0
279	20240708	163500	383360	9350	9350	9350	9350	0
280	20240708	163400	383360	9350	9350	9350	9350	0
281	20240708	163300	383360	9350	9350	9350	9350	0
282	20240708	163200	383360	9350	9350	9350	9350	0
283	20240708	163100	383360	9350	9350	9350	9350	0
284	20240708	163000	383360	9350	9350	9350	9350	0
285	20240708	162900	383360	9350	9350	9350	9350	0
286	20240708	162800	383360	9350	9350	9350	9350	0
287	20240708	162700	383360	9350	9350	9350	9350	0
288	20240708	162600	383360	9350	9350	9350	9350	0
289	20240708	162500	383360	9350	9350	9350	9350	0
290	20240708	162400	383360	9350	9350	9350	9350	0
291	20240708	162300	383360	9350	9350	9350	9350	0
292	20240708	162200	383360	9350	9350	9350	9350	0
293	20240708	162100	383360	9350	9350	9350	9350	0
294	20240708	162000	383360	9350	9350	9350	9350	0
295	20240708	161900	383360	9350	9350	9350	9350	0
296	20240708	161800	383360	9350	9350	9350	9350	0
297	20240708	161700	383360	9350	9350	9350	9350	0
298	20240708	161600	383360	9350	9350	9350	9350	0
299	20240708	161500	383360	9350	9350	9350	9350	0
300	20240708	161400	383360	9350	9350	9350	9350	0
301	20240708	161300	383360	9350	9350	9350	9350	0
302	20240708	161200	383360	9350	9350	9350	9350	40
303	20240708	161100	383360	9350	9350	9350	9350	0
304	20240708	161000	383360	9350	9350	9350	9350	0
305	20240708	160900	383360	9350	9350	9350	9350	0
306	20240708	160800	383360	9350	9350	9350	9350	0
307	20240708	160700	383360	9350	9350	9350	9350	0
308	20240708	160600	383360	9350	9350	9350	9350	0
309	20240708	160500	383360	9350	9350	9350	9350	0
310	20240708	160400	383360	9350	9350	9350	9350	0
311	20240708	160300	383360	9350	9350	9350	9350	0
312	20240708	160200	383360	9350	9350	9350	9350	0
313	20240708	160100	383360	9350	9350	9350	9350	0
314	20240708	160000	383360	9350	9350	9350	9350	0
315	20240708	155900	383360	9350	9350	9350	9350	0
316	20240708	155800	383360	9350	9350	9350	9350	0
317	20240708	155700	383360	9350	9350	9350	9350	0
318	20240708	155600	383360	9350	9350	9350	9350	0
319	20240708	155500	383360	9350	9350	9350	9350	0
320	20240708	155400	383360	9350	9350	9350	9350	0
321	20240708	155300	383360	9350	9350	9350	9350	0
322	20240708	155200	383360	9350	9350	9350	9350	0
323	20240708	155100	383360	9350	9350	9350	9350	0
324	20240708	155000	383360	9350	9350	9350	9350	0
325	20240708	154900	383360	9350	9350	9350	9350	0
326	20240708	154800	383360	9350	9350	9350	9350	0
327	20240708	154700	383360	9350	9350	9350	9350	0
328	20240708	154600	383360	9350	9350	9350	9350	0
329	20240708	154500	383360	9350	9350	9350	9350	0
330	20240708	154400	383360	9350	9350	9350	9350	0
331	20240708	154300	383360	9350	9350	9350	9350	0
332	20240708	154200	383360	9350	9350	9350	9350	40
333	20240708	154100	383360	9350	9350	9350	9350	0
334	20240708	154000	383360	9350	9350	9350	9350	0
335	20240708	153900	383360	9350	9350	9350	9350	0
336	20240708	153800	383360	9350	9350	9350	9350	0
337	20240708	153700	383360	9350	9350	9350	9350	0
338	20240708	153600	383360	9350	9350	9350	9350	0
339	20240708	153500	383360	9350	9350	9350	9350	0
340	20240708	153400	383360	9350	9350	9350	9350	0
341	20240708	153300	383360	9350	9350	9350	9350	0
342	20240708	153200	383360	9350	9350	9350	9350	0
343	20240708	153100	383360	9350	9350	9350	9350	0
344	20240708	153000	383360	9350	9350	9350	9350	0
345	20240708	152900	383360	9350	9350	9350	9350	0
346	20240708	152800	383360	9350	9350	9350	9350	0
347	20240708	152700	383360	9350	9350	9350	9350	0
348	20240708	152600	383360	9350	9350	9350	9350	0
349	20240708	152500	383360	9350	9350	9350	9350	0
350	20240708	152400	383360	9350	9350	9350	9350	0
351	20240708	152300	383360	9350	9350	9350	9350	0
352	20240708	152200	383360	9350	9350	9350	9350	0
353	20240708	152100	383360	9350	9350	9350	9350	0
354	20240708	152000	383360	9350	9350	9350	9350	0
355	20240708	151900	383360	9350	9350	9350	9350	0
356	20240708	151800	383360	9350	9350	9350	9350	0
357	20240708	151700	383360	9350	9350	9350	9350	0
358	20240708	151600	383360	9350	9350	9350	9350	0
359	20240708	151500	383360	9350	9350	9350	9350	0
360	20240708	151400	383360	9350	9350	9350	9350	0
361	20240708	151300	383360	9350	9350	9350	9350	0
362	20240708	151200	383360	9350	9350	9350	9350	0
363	20240708	151100	383360	9350	9350	9350	9350	0
364	20240708	151000	383360	9350	9350	9350	9350	0
365	20240708	150900	383360	9350	9350	9350	9350	0
366	20240708	150800	383360	9350	9350	9350	9350	0
367	20240708	150700	383360	9350	9350	9350	9350	0
368	20240708	150600	383360	9350	9350	9350	9350	0
369	20240708	150500	383360	9350	9350	9350	9350	0
370	20240708	150400	383360	9350	9350	9350	9350	0
371	20240708	150300	383360	9350	9350	9350	9350	0
372	20240708	150200	383360	9350	9350	9350	9350	0
373	20240708	150100	383360	9350	9350	9350	9350	0
374	20240708	150000	383360	9350	9350	9350	9350	0
375	20240708	145900	383360	9350	9350	9350	9350	0
376	20240708	145800	383360	9350	9350	9350	9350	0
377	20240708	145700	383360	9350	9350	9350	9350	0
378	20240708	145600	383360	9350	9350	9350	9350	0
379	20240708	145500	383360	9350	9350	9350	9350	0
380	20240708	145400	383360	9350	9350	9350	9350	0
381	20240708	145300	383360	9350	9350	9350	9350	0
382	20240708	145200	383360	9350	9350	9350	9350	0
383	20240708	145100	383360	9350	9350	9350	9350	0
384	20240708	145000	383360	9350	9350	9350	9350	0
385	20240708	144900	383360	9350	9350	9350	9350	0
386	20240708	144800	383360	9350	9350	9350	9350	0
387	20240708	144700	383360	9350	9350	9350	9350	0
388	20240708	144600	383360	9350	9350	9350	9350	0
389	20240708	144500	383360	9350	9350	9350	9350	0
390	20240708	144400	383360	9350	9350	9350	9350	0
391	20240708	144300	383360	9350	9350	9350	9350	0
392	20240708	144200	383360	9350	9350	9350	9350	0
393	20240708	144100	383360	9350	9350	9350	9350	0
394	20240708	144000	383360	9350	9350	9350	9350	0
395	20240708	143900	383360	9350	9350	9350	9350	0
396	20240708	143800	383360	9350	9350	9350	9350	0
397	20240708	143700	383360	9350	9350	9350	9350	0
398	20240708	143600	383360	9350	9350	9350	9350	0
399	20240708	143500	383360	9350	9350	9350	9350	0
400	20240708	143400	383360	9350	9350	9350	9350	0
401	20240708	143300	383360	9350	9350	9350	9350	0
402	20240708	143200	383360	9350	9350	9350	9350	0
403	20240708	143100	383360	9350	9350	9350	9350	0
404	20240708	143000	383360	9350	9350	9350	9350	0
405	20240708	142900	383360	9350	9350	9350	9350	0
406	20240708	142800	383360	9350	9350	9350	9350	0
407	20240708	142700	383360	9350	9350	9350	9350	0
408	20240708	142600	383360	9350	9350	9350	9350	0
409	20240708	142500	383360	9350	9350	9350	9350	0
410	20240708	142400	383360	9350	9350	9350	9350	0
411	20240708	142300	383360	9350	9350	9350	9350	0
412	20240708	142200	383360	9350	9350	9350	9350	0
413	20240708	142100	383360	9350	9350	9350	9350	0
414	20240708	142000	383360	9350	9350	9350	9350	0
415	20240708	141900	383360	9350	9350	9350	9350	0
416	20240708	141800	383360	9350	9350	9350	9350	0
417	20240708	141700	383360	9350	9350	9350	9350	0
418	20240708	141600	383360	9350	9350	9350	9350	0
419	20240708	141500	383360	9350	9350	9350	9350	0
420	20240708	141400	383360	9350	9350	9350	9350	0
421	20240708	141300	383360	9350	9350	9350	9350	0
422	20240708	141200	383360	9350	9350	9350	9350	0
423	20240708	141100	383360	9350	9350	9350	9350	0
424	20240708	141000	383360	9350	9350	9350	9350	0
425	20240708	140900	383360	9350	9350	9350	9350	0
426	20240708	140800	383360	9350	9350	9350	9350	0
427	20240708	140700	383360	9350	9350	9350	9350	0
428	20240708	140600	383360	9350	9350	9350	9350	0
429	20240708	140500	383360	9350	9350	9350	9350	0
430	20240708	140400	383360	9350	9350	9350	9350	0
431	20240708	140300	383360	9350	9350	9350	9350	0
432	20240708	140200	383360	9350	9350	9350	9350	0
433	20240708	140100	383360	9350	9350	9350	9350	0
434	20240708	140000	383360	9350	9350	9350	9350	0
435	20240708	135900	383360	9350	9350	9350	9350	0
436	20240708	135800	383360	9350	9350	9350	9350	0
437	20240708	135700	383360	9350	9350	9350	9350	0
438	20240708	135600	383360	9350	9350	9350	9350	0
439	20240708	135500	383360	9350	9350	9350	9350	0
440	20240708	135400	383360	9350	9350	9350	9350	0
441	20240708	135300	383360	9350	9350	9350	9350	0
442	20240708	135200	383360	9350	9350	9350	9350	0
443	20240708	135100	383360	9350	9350	9350	9350	0
444	20240708	135000	383360	9350	9350	9350	9350	0
445	20240708	134900	383360	9350	9350	9350	9350	0
446	20240708	134800	383360	9350	9350	9350	9350	0
447	20240708	134700	383360	9350	9350	9350	9350	0
448	20240708	134600	383360	9350	9350	9350	9350	0
449	20240708	134500	383360	9350	9350	9350	9350	0
450	20240708	134400	383360	9350	9350	9350	9350	0
451	20240708	134300	383360	9350	9350	9350	9350	0
452	20240708	134200	383360	9350	9350	9350	9350	0
453	20240708	134100	383360	9350	9350	9350	9350	0
454	20240708	134000	383360	9350	9350	9350	9350	0
455	20240708	133900	383360	9350	9350	9350	9350	0
456	20240708	133800	383360	9350	9350	9350	9350	0
457	20240708	133700	383360	9350	9350	9350	9350	0
458	20240708	133600	383360	9350	9350	9350	9350	0
459	20240708	133500	383360	9350	9350	9350	9350	0
460	20240708	133400	383360	9350	9350	9350	9350	0
461	20240708	133300	383360	9350	9350	9350	9350	0
462	20240708	133200	383360	9350	9350	9350	9350	0
463	20240708	133100	383360	9350	9350	9350	9350	0
464	20240708	133000	383360	9350	9350	9350	9350	0
465	20240708	132900	383360	9350	9350	9350	9350	0
466	20240708	132800	383360	9350	9350	9350	9350	0
467	20240708	132700	383360	9350	9350	9350	9350	0
468	20240708	132600	383360	9350	9350	9350	9350	0
469	20240708	132500	383360	9350	9350	9350	9350	0
470	20240708	132400	383360	9350	9350	9350	9350	0
471	20240708	132300	383360	9350	9350	9350	9350	0
472	20240708	132200	383360	9350	9350	9350	9350	0
473	20240708	132100	383360	9350	9350	9350	9350	0
474	20240708	132000	383360	9350	9350	9350	9350	0
475	20240708	131900	383360	9350	9350	9350	9350	0
476	20240708	131800	383360	9350	9350	9350	9350	0
477	20240708	131700	383360	9350	9350	9350	9350	0
478	20240708	131600	383360	9350	9350	9350	9350	0
479	20240708	131500	383360	9350	9350	9350	9350	0
480	20240708	131400	383360	9350	9350	9350	9350	0
481	20240708	131300	383360	9350	9350	9350	9350	0
482	20240708	131200	383360	9350	9350	9350	9350	0
483	20240708	131100	383360	9350	9350	9350	9350	0
484	20240708	131000	383360	9350	9350	9350	9350	0
485	20240708	130900	383360	9350	9350	9350	9350	0
486	20240708	130800	383360	9350	9350	9350	9350	0
487	20240708	130700	383360	9350	9350	9350	9350	0
488	20240708	130600	383360	9350	9350	9350	9350	0
489	20240708	130500	383360	9350	9350	9350	9350	0
490	20240708	130400	383360	9350	9350	9350	9350	0
491	20240708	130300	383360	9350	9350	9350	9350	0
492	20240708	130200	383360	9350	9350	9350	9350	0
493	20240708	130100	383360	9350	9350	9350	9350	0
494	20240708	130000	383360	9350	9350	9350	9350	0
495	20240708	125900	383360	9350	9350	9350	9350	0
496	20240708	125800	383360	9350	9350	9350	9350	0
497	20240708	125700	383360	9350	9350	9350	9350	0
498	20240708	125600	383360	9350	9350	9350	9350	0
499	20240708	125500	383360	9350	9350	9350	9350	0
500	20240708	125400	383360	9350	9350	9350	9350	0
501	20240708	125300	383360	9350	9350	9350	9350	0
502	20240708	125200	383360	9350	9350	9350	9350	0
503	20240708	125100	383360	9350	9350	9350	9350	0
504	20240708	125000	383360	9350	9350	9350	9350	0
505	20240708	124900	383360	9350	9350	9350	9350	0
506	20240708	124800	383360	9350	9350	9350	9350	0
507	20240708	124700	383360	9350	9350	9350	9350	0
508	20240708	124600	383360	9350	9350	9350	9350	0
509	20240708	124500	383360	9350	9350	9350	9350	0
510	20240708	124400	383360	9350	9350	9350	9350	0
511	20240708	124300	383360	9350	9350	9350	9350	0
512	20240708	124200	383360	9350	9350	9350	9350	0
513	20240708	124100	383360	9350	9350	9350	9350	0
514	20240708	124000	383360	9350	9350	9350	9350	0
515	20240708	123900	383360	9350	9350	9350	9350	0
516	20240708	123800	383360	9350	9350	9350	9350	0
517	20240708	123700	383360	9350	9350	9350	9350	0
518	20240708	123600	383360	9350	9350	9350	9350	0
519	20240708	123500	383360	9350	9350	9350	9350	0
520	20240708	123400	383360	9350	9350	9350	9350	0
521	20240708	123300	383360	9350	9350	9350	9350	0
522	20240708	123200	383360	9350	9350	9350	9350	0
523	20240708	123100	383360	9350	9350	9350	9350	0
524	20240708	123000	383360	9350	9350	9350	9350	0
525	20240708	122900	383360	9350	9350	9350	9350	0
526	20240708	122800	383360	9350	9350	9350	9350	0
527	20240708	122700	383360	9350	9350	9350	9350	0
528	20240708	122600	383360	9350	9350	9350	9350	0
529	20240708	122500	383360	9350	9350	9350	9350	0
530	20240708	122400	383360	9350	9350	9350	9350	0
531	20240708	122300	383360	9350	9350	9350	9350	0
532	20240708	122200	383360	9350	9350	9350	9350	0
533	20240708	122100	383360	9350	9350	9350	9350	0
534	20240708	122000	383360	9350	9350	9350	9350	0
535	20240708	121900	383360	9350	9350	9350	9350	0
536	20240708	121800	383360	9350	9350	9350	9350	0
537	20240708	121700	383360	9350	9350	9350	9350	0
538	20240708	121600	383360	9350	9350	9350	9350	0
539	20240708	121500	383360	9350	9350	9350	9350	0
540	20240708	121400	383360	9350	9350	9350	9350	0
541	20240708	121300	383360	9350	9350	9350	9350	0
542	20240708	121200	383360	9350	9350	9350	9350	0
543	20240708	121100	383360	9350	9350	9350	9350	0
544	20240708	121000	383360	9350	9350	9350	9350	0
545	20240708	120900	383360	9350	9350	9350	9350	0
546	20240708	120800	383360	9350	9350	9350	9350	0
547	20240708	120700	383360	9350	9350	9350	9350	0
548	20240708	120600	383360	9350	9350	9350	9350	0
549	20240708	120500	383360	9350	9350	9350	9350	0
550	20240708	120400	383360	9350	9350	9350	9350	0
551	20240708	120300	383360	9350	9350	9350	9350	0
552	20240708	120200	383360	9350	9350	9350	9350	0
553	20240708	120100	383360	9350	9350	9350	9350	0
554	20240708	120000	383360	9350	9350	9350	9350	0
555	20240708	115900	383360	9350	9350	9350	9350	0
556	20240708	115800	383360	9350	9350	9350	9350	0
557	20240708	115700	383360	9350	9350	9350	9350	0
558	20240708	115600	383360	9350	9350	9350	9350	0
559	20240708	115500	383360	9350	9350	9350	9350	0
560	20240708	115400	383360	9350	9350	9350	9350	0
561	20240708	115300	383360	9350	9350	9350	9350	0
562	20240708	115200	383360	9350	9350	9350	9350	0
563	20240708	115100	383360	9350	9350	9350	9350	0
564	20240708	115000	383360	9350	9350	9350	9350	0
565	20240708	114900	383360	9350	9350	9350	9350	0
566	20240708	114800	383360	9350	9350	9350	9350	0
567	20240708	114700	383360	9350	9350	9350	9350	0
568	20240708	114600	383360	9350	9350	9350	9350	0
569	20240708	114500	383360	9350	9350	9350	9350	0
570	20240708	114400	383360	9350	9350	9350	9350	0
571	20240708	114300	383360	9350	9350	9350	9350	0
572	20240708	114200	383360	9350	9350	9350	9350	0
573	20240708	114100	383360	9350	9350	9350	9350	0
574	20240708	114000	383360	9350	9350	9350	9350	0
575	20240708	113900	383360	9350	9350	9350	9350	40
576	20240708	113800	9360	9360	9360	9360	9360	0
577	20240708	113700	9360	9360	9360	9360	9360	0
578	20240708	113600	9360	9360	9360	9360	9360	0
579	20240708	113500	9360	9360	9360	9360	9360	0
580	20240708	113400	9360	9360	9360	9360	9360	0
581	20240708	113300	9360	9360	9360	9360	9360	0
582	20240708	113200	9360	9360	9360	9360	9360	0
583	20240708	113100	9360	9360	9360	9360	9360	0
584	20240708	113000	9360	9360	9360	9360	9360	0
585	20240708	112900	9360	9360	9360	9360	9360	0
586	20240708	112800	9360	9360	9360	9360	9360	0
587	20240708	112700	9360	9360	9360	9360	9360	0
588	20240708	112600	9360	9360	9360	9360	9360	0
589	20240708	112500	9360	9360	9360	9360	9360	0
590	20240708	112400	9360	9360	9360	9360	9360	0
591	20240708	112300	9360	9360	9360	9360	9360	0
592	20240708	112200	9360	9360	9360	9360	9360	0
593	20240708	112100	9360	9360	9360	9360	9360	0
594	20240708	112000	9360	9360	9360	9360	9360	0
595	20240708	111900	9360	9360	9360	9360	9360	0
596	20240708	111800	9360	9360	9360	9360	9360	0
597	20240708	111700	9360	9360	9360	9360	9360	0
598	20240708	111600	9360	9360	9360	9360	9360	0
599	20240708	111500	9360	9360	9360	9360	9360	0
600	20240708	111400	9360	9360	9360	9360	9360	0
601	20240708	111300	9360	9360	9360	9360	9360	0
602	20240708	111200	9360	9360	9360	9360	9360	0
603	20240708	111100	9360	9360	9360	9360	9360	0
604	20240708	111000	9360	9360	9360	9360	9360	0
605	20240708	110900	9360	9360	9360	9360	9360	0
606	20240708	110800	9360	9360	9360	9360	9360	0
607	20240708	110700	9360	9360	9360	9360	9360	0
608	20240708	110600	9360	9360	9360	9360	9360	0
609	20240708	110500	9360	9360	9360	9360	9360	0
610	20240708	110400	9360	9360	9360	9360	9360	0
611	20240708	110300	9360	9360	9360	9360	9360	0
612	20240708	110200	9360	9360	9360	9360	9360	0
613	20240708	110100	9360	9360	9360	9360	9360	0
614	20240708	110000	9360	9360	9360	9360	9360	0
615	20240708	105900	9360	9360	9360	9360	9360	0
616	20240708	105800	9360	9360	9360	9360	9360	0
617	20240708	105700	9360	9360	9360	9360	9360	0
618	20240708	105600	9360	9360	9360	9360	9360	0
619	20240708	105500	9360	9360	9360	9360	9360	0
620	20240708	105400	9360	9360	9360	9360	9360	0
621	20240708	105300	9360	9360	9360	9360	9360	0
622	20240708	105200	9360	9360	9360	9360	9360	0
623	20240708	105100	9360	9360	9360	9360	9360	0
624	20240708	105000	9360	9360	9360	9360	9360	0
625	20240708	104900	9360	9360	9360	9360	9360	0
626	20240708	104800	9360	9360	9360	9360	9360	0
627	20240708	104700	9360	9360	9360	9360	9360	0
628	20240708	104600	9360	9360	9360	9360	9360	0
629	20240708	104500	9360	9360	9360	9360	9360	0
630	20240708	104400	9360	9360	9360	9360	9360	0
631	20240708	104300	9360	9360	9360	9360	9360	0
632	20240708	104200	9360	9360	9360	9360	9360	0
633	20240708	104100	9360	9360	9360	9360	9360	0
634	20240708	104000	9360	9360	9360	9360	9360	0
635	20240708	103900	9360	9360	9360	9360	9360	0
636	20240708	103800	9360	9360	9360	9360	9360	0
637	20240708	103700	9360	9360	9360	9360	9360	0
638	20240708	103600	9360	9360	9360	9360	9360	0
639	20240708	103500	9360	9360	9360	9360	9360	0
640	20240708	103400	9360	9360	9360	9360	9360	0
641	20240708	103300	9360	9360	9360	9360	9360	0
642	20240708	103200	9360	9360	9360	9360	9360	0
643	20240708	103100	9360	9360	9360	9360	9360	0
644	20240708	103000	9360	9360	9360	9360	9360	0
645	20240708	102900	9360	9360	9360	9360	9360	0
646	20240708	102800	9360	9360	9360	9360	9360	0
647	20240708	102700	9360	9360	9360	9360	9360	0
648	20240708	102600	9360	9360	9360	9360	9360	0
649	20240708	102500	9360	9360	9360	9360	9360	0
650	20240708	102400	9360	9360	9360	9360	9360	0
651	20240708	102300	9360	9360	9360	9360	9360	0
652	20240708	102200	9360	9360	9360	9360	9360	0
653	20240708	102100	9360	9360	9360	9360	9360	0
654	20240708	102000	9360	9360	9360	9360	9360	0
655	20240708	101900	9360	9360	9360	9360	9360	0
656	20240708	101800	9360	9360	9360	9360	9360	0
657	20240708	101700	9360	9360	9360	9360	9360	0
658	20240708	101600	9360	9360	9360	9360	9360	0
659	20240708	101500	9360	9360	9360	9360	9360	0
660	20240708	101400	9360	9360	9360	9360	9360	0
661	20240708	101300	9360	9360	9360	9360	9360	0
662	20240708	101200	9360	9360	9360	9360	9360	0
663	20240708	101100	9360	9360	9360	9360	9360	0
664	20240708	101000	9360	9360	9360	9360	9360	0
665	20240708	100900	9360	9360	9360	9360	9360	0
666	20240708	100800	9360	9360	9360	9360	9360	0
667	20240708	100700	9360	9360	9360	9360	9360	0
668	20240708	100600	9360	9360	9360	9360	9360	0
669	20240708	100500	9360	9360	9360	9360	9360	0
670	20240708	100400	9360	9360	9360	9360	9360	0
671	20240708	100300	9360	9360	9360	9360	9360	0
672	20240708	100200	9360	9360	9360	9360	9360	0
673	20240708	100100	9360	9360	9360	9360	9360	0
674	20240708	100000	9360	9360	9360	9360	9360	0
675	20240708	095900	9360	9360	9360	9360	9360	0
676	20240708	095800	9360	9360	9360	9360	9360	0
677	20240708	095700	9360	9360	9360	9360	9360	0
678	20240708	095600	9360	9360	9360	9360	9360	0
679	20240708	095500	9360	9360	9360	9360	9360	0
680	20240708	095400	9360	9360	9360	9360	9360	0
681	20240708	095300	9360	9360	9360	9360	9360	0
682	20240708	095200	9360	9360	9360	9360	9360	0
683	20240708	095100	9360	9360	9360	9360	9360	0
684	20240708	095000	9360	9360	9360	9360	9360	0
685	20240708	094900	9360	9360	9360	9360	9360	0
686	20240708	094800	9360	9360	9360	9360	9360	0
687	20240708	094700	9360	9360	9360	9360	9360	0
688	20240708	094600	9360	9360	9360	9360	9360	0
689	20240708	094500	9360	9360	9360	9360	9360	0
690	20240708	094400	9360	9360	9360	9360	9360	0
691	20240708	094300	9360	9360	9360	9360	9360	0
692	20240708	094200	9360	9360	9360	9360	9360	0
693	20240708	094100	9360	9360	9360	9360	9360	0
694	20240708	094000	9360	9360	9360	9360	9360	0
695	20240708	093900	9360	9360	9360	9360	9360	0
696	20240708	093800	9360	9360	9360	9360	9360	0
697	20240708	093700	9360	9360	9360	9360	9360	0
698	20240708	093600	9360	9360	9360	9360	9360	0
699	20240708	093500	9360	9360	9360	9360	9360	0
700	20240708	093400	9360	9360	9360	9360	9360	0
701	20240708	093300	9360	9360	9360	9360	9360	0
702	20240708	093200	9360	9360	9360	9360	9360	0
703	20240708	093100	9360	9360	9360	9360	9360	0
704	20240708	093000	9360	9360	9360	9360	9360	0
705	20240708	092900	9360	9360	9360	9360	9360	0
706	20240708	092800	9360	9360	9360	9360	9360	0
707	20240708	092700	9360	9360	9360	9360	9360	0
708	20240708	092600	9360	9360	9360	9360	9360	0
709	20240708	092500	9360	9360	9360	9360	9360	0
710	20240708	092400	9360	9360	9360	9360	9360	0
711	20240708	092300	9360	9360	9360	9360	9360	0
712	20240708	092200	9360	9360	9360	9360	9360	0
713	20240708	092100	9360	9360	9360	9360	9360	0
714	20240708	092000	9360	9360	9360	9360	9360	0
715	20240708	091900	9360	9360	9360	9360	9360	0
716	20240708	091800	9360	9360	9360	9360	9360	0
717	20240708	091700	9360	9360	9360	9360	9360	1
718	20240708	091600	0	9360	9360	9360	9360	0
719	20240708	091500	0	9360	9360	9360	9360	0
720	20240708	091400	0	9360	9360	9360	9360	0
721	20240708	091300	0	9360	9360	9360	9360	0
722	20240708	091200	0	9360	9360	9360	9360	0
723	20240708	091100	0	9360	9360	9360	9360	0
724	20240708	091000	0	9360	9360	9360	9360	0
725	20240708	090900	0	9360	9360	9360	9360	0
726	20240708	090800	0	9360	9360	9360	9360	0
727	20240708	090700	0	9360	9360	9360	9360	0
728	20240708	090600	0	9360	9360	9360	9360	0
729	20240708	090500	0	9360	9360	9360	9360	0
730	20240708	090400	0	9360	9360	9360	9360	0
731	20240708	090300	0	9360	9360	9360	9360	0
732	20240708	090200	0	9360	9360	9360	9360	0
733	20240708	090100	0	9360	9360	9360	9360	0
734	20240708	090000	0	9360	9360	9360	9360	0