KissMeData/318660/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211500	413050	2850	2850	2850	2850	5
3	20240717	211400	413050	2850	2850	2850	2850	0
4	20240717	211300	413050	2850	2850	2850	2850	0
5	20240717	211200	413050	2850	2850	2850	2850	0
6	20240717	211100	413050	2850	2850	2850	2850	0
7	20240717	211000	413050	2850	2850	2850	2850	0
8	20240717	210900	413050	2850	2850	2850	2850	0
9	20240717	210800	413050	2850	2850	2850	2850	0
10	20240717	210700	413050	2850	2850	2850	2850	0
11	20240717	210600	413050	2850	2850	2850	2850	0
12	20240717	210500	413050	2850	2850	2850	2850	0
13	20240717	210400	413050	2850	2850	2850	2850	0
14	20240717	210300	413050	2850	2850	2850	2850	0
15	20240717	210200	413050	2850	2850	2850	2850	0
16	20240717	210100	413050	2850	2850	2850	2850	0
17	20240717	210000	413050	2850	2850	2850	2850	0
18	20240717	205900	413050	2850	2850	2850	2850	0
19	20240717	205800	413050	2850	2850	2850	2850	0
20	20240717	205700	413050	2850	2850	2850	2850	0
21	20240717	205600	413050	2850	2850	2850	2850	0
22	20240717	205500	413050	2850	2850	2850	2850	0
23	20240717	205400	413050	2850	2850	2850	2850	0
24	20240717	205300	413050	2850	2850	2850	2850	0
25	20240717	205200	413050	2850	2850	2850	2850	0
26	20240717	205100	413050	2850	2850	2850	2850	0
27	20240717	205000	413050	2850	2850	2850	2850	0
28	20240717	204900	413050	2850	2850	2850	2850	0
29	20240717	204800	413050	2850	2850	2850	2850	0
30	20240717	204700	413050	2850	2850	2850	2850	0
31	20240717	204600	413050	2850	2850	2850	2850	0
32	20240717	204500	413050	2850	2850	2850	2850	5
33	20240717	204400	413050	2850	2850	2850	2850	0
34	20240717	204300	413050	2850	2850	2850	2850	0
35	20240717	204200	413050	2850	2850	2850	2850	0
36	20240717	204100	413050	2850	2850	2850	2850	0
37	20240717	204000	413050	2850	2850	2850	2850	0
38	20240717	203900	413050	2850	2850	2850	2850	0
39	20240717	203800	413050	2850	2850	2850	2850	0
40	20240717	203700	413050	2850	2850	2850	2850	0
41	20240717	203600	413050	2850	2850	2850	2850	0
42	20240717	203500	413050	2850	2850	2850	2850	0
43	20240717	203400	413050	2850	2850	2850	2850	0
44	20240717	203300	413050	2850	2850	2850	2850	0
45	20240717	203200	413050	2850	2850	2850	2850	0
46	20240717	203100	413050	2850	2850	2850	2850	0
47	20240717	203000	413050	2850	2850	2850	2850	0
48	20240717	202900	413050	2850	2850	2850	2850	0
49	20240717	202800	413050	2850	2850	2850	2850	0
50	20240717	202700	413050	2850	2850	2850	2850	0
51	20240717	202600	413050	2850	2850	2850	2850	0
52	20240717	202500	413050	2850	2850	2850	2850	0
53	20240717	202400	413050	2850	2850	2850	2850	0
54	20240717	202300	413050	2850	2850	2850	2850	0
55	20240717	202200	413050	2850	2850	2850	2850	0
56	20240717	202100	413050	2850	2850	2850	2850	0
57	20240717	202000	413050	2850	2850	2850	2850	0
58	20240717	201900	413050	2850	2850	2850	2850	0
59	20240717	201800	413050	2850	2850	2850	2850	0
60	20240717	201700	413050	2850	2850	2850	2850	0
61	20240717	201600	413050	2850	2850	2850	2850	0
62	20240717	201500	413050	2850	2850	2850	2850	5
63	20240717	201400	413050	2850	2850	2850	2850	0
64	20240717	201300	413050	2850	2850	2850	2850	0
65	20240717	201200	413050	2850	2850	2850	2850	0
66	20240717	201100	413050	2850	2850	2850	2850	0
67	20240717	201000	413050	2850	2850	2850	2850	0
68	20240717	200900	413050	2850	2850	2850	2850	0
69	20240717	200800	413050	2850	2850	2850	2850	0
70	20240717	200700	413050	2850	2850	2850	2850	0
71	20240717	200600	413050	2850	2850	2850	2850	0
72	20240717	200500	413050	2850	2850	2850	2850	0
73	20240717	200400	413050	2850	2850	2850	2850	0
74	20240717	200300	413050	2850	2850	2850	2850	0
75	20240717	200200	413050	2850	2850	2850	2850	0
76	20240717	200100	413050	2850	2850	2850	2850	0
77	20240717	200000	413050	2850	2850	2850	2850	0
78	20240717	195900	413050	2850	2850	2850	2850	0
79	20240717	195800	413050	2850	2850	2850	2850	0
80	20240717	195700	413050	2850	2850	2850	2850	0
81	20240717	195600	413050	2850	2850	2850	2850	0
82	20240717	195500	413050	2850	2850	2850	2850	0
83	20240717	195400	413050	2850	2850	2850	2850	0
84	20240717	195300	413050	2850	2850	2850	2850	0
85	20240717	195200	413050	2850	2850	2850	2850	0
86	20240717	195100	413050	2850	2850	2850	2850	0
87	20240717	195000	413050	2850	2850	2850	2850	0
88	20240717	194900	413050	2850	2850	2850	2850	0
89	20240717	194800	413050	2850	2850	2850	2850	0
90	20240717	194700	413050	2850	2850	2850	2850	0
91	20240717	194600	413050	2850	2850	2850	2850	0
92	20240717	194500	413050	2850	2850	2850	2850	5
93	20240717	194400	413050	2850	2850	2850	2850	0
94	20240717	194300	413050	2850	2850	2850	2850	0
95	20240717	194200	413050	2850	2850	2850	2850	0
96	20240717	194100	413050	2850	2850	2850	2850	0
97	20240717	194000	413050	2850	2850	2850	2850	0
98	20240717	193900	413050	2850	2850	2850	2850	0
99	20240717	193800	413050	2850	2850	2850	2850	0
100	20240717	193700	413050	2850	2850	2850	2850	0
101	20240717	193600	413050	2850	2850	2850	2850	0
102	20240717	193500	413050	2850	2850	2850	2850	0
103	20240717	193400	413050	2850	2850	2850	2850	0
104	20240717	193300	413050	2850	2850	2850	2850	0
105	20240717	193200	413050	2850	2850	2850	2850	0
106	20240717	193100	413050	2850	2850	2850	2850	0
107	20240717	193000	413050	2850	2850	2850	2850	0
108	20240717	192900	413050	2850	2850	2850	2850	0
109	20240717	192800	413050	2850	2850	2850	2850	0
110	20240717	192700	413050	2850	2850	2850	2850	0
111	20240717	192600	413050	2850	2850	2850	2850	0
112	20240717	192500	413050	2850	2850	2850	2850	0
113	20240717	192400	413050	2850	2850	2850	2850	0
114	20240717	192300	413050	2850	2850	2850	2850	0
115	20240717	192200	413050	2850	2850	2850	2850	0
116	20240717	192100	413050	2850	2850	2850	2850	0
117	20240717	192000	413050	2850	2850	2850	2850	0
118	20240717	191900	413050	2850	2850	2850	2850	0
119	20240717	191800	413050	2850	2850	2850	2850	0
120	20240717	191700	413050	2850	2850	2850	2850	0
121	20240717	191600	413050	2850	2850	2850	2850	0
122	20240717	191500	413050	2850	2850	2850	2850	5
123	20240717	191400	413050	2850	2850	2850	2850	0
124	20240717	191300	413050	2850	2850	2850	2850	0
125	20240717	191200	413050	2850	2850	2850	2850	0
126	20240717	191100	413050	2850	2850	2850	2850	0
127	20240717	191000	413050	2850	2850	2850	2850	0
128	20240717	190900	413050	2850	2850	2850	2850	0
129	20240717	190800	413050	2850	2850	2850	2850	0
130	20240717	190700	413050	2850	2850	2850	2850	0
131	20240717	190600	413050	2850	2850	2850	2850	0
132	20240717	190500	413050	2850	2850	2850	2850	0
133	20240717	190400	413050	2850	2850	2850	2850	0
134	20240717	190300	413050	2850	2850	2850	2850	0
135	20240717	190200	413050	2850	2850	2850	2850	0
136	20240717	190100	413050	2850	2850	2850	2850	0
137	20240717	190000	413050	2850	2850	2850	2850	0
138	20240717	185900	413050	2850	2850	2850	2850	0
139	20240717	185800	413050	2850	2850	2850	2850	0
140	20240717	185700	413050	2850	2850	2850	2850	0
141	20240717	185600	413050	2850	2850	2850	2850	0
142	20240717	185500	413050	2850	2850	2850	2850	0
143	20240717	185400	413050	2850	2850	2850	2850	0
144	20240717	185300	413050	2850	2850	2850	2850	0
145	20240717	185200	413050	2850	2850	2850	2850	0
146	20240717	185100	413050	2850	2850	2850	2850	0
147	20240717	185000	413050	2850	2850	2850	2850	0
148	20240717	184900	413050	2850	2850	2850	2850	0
149	20240717	184800	413050	2850	2850	2850	2850	0
150	20240717	184700	413050	2850	2850	2850	2850	0
151	20240717	184600	413050	2850	2850	2850	2850	0
152	20240717	184500	413050	2850	2850	2850	2850	5
153	20240717	184400	413050	2850	2850	2850	2850	0
154	20240717	184300	413050	2850	2850	2850	2850	0
155	20240717	184200	413050	2850	2850	2850	2850	0
156	20240717	184100	413050	2850	2850	2850	2850	0
157	20240717	184000	413050	2850	2850	2850	2850	0
158	20240717	183900	413050	2850	2850	2850	2850	0
159	20240717	183800	413050	2850	2850	2850	2850	0
160	20240717	183700	413050	2850	2850	2850	2850	0
161	20240717	183600	413050	2850	2850	2850	2850	0
162	20240717	183500	413050	2850	2850	2850	2850	0
163	20240717	183400	413050	2850	2850	2850	2850	0
164	20240717	183300	413050	2850	2850	2850	2850	0
165	20240717	183200	413050	2850	2850	2850	2850	0
166	20240717	183100	413050	2850	2850	2850	2850	0
167	20240717	183000	413050	2850	2850	2850	2850	0
168	20240717	182900	413050	2850	2850	2850	2850	0
169	20240717	182800	413050	2850	2850	2850	2850	0
170	20240717	182700	413050	2850	2850	2850	2850	0
171	20240717	182600	413050	2850	2850	2850	2850	0
172	20240717	182500	413050	2850	2850	2850	2850	0
173	20240717	182400	413050	2850	2850	2850	2850	0
174	20240717	182300	413050	2850	2850	2850	2850	0
175	20240717	182200	413050	2850	2850	2850	2850	0
176	20240717	182100	413050	2850	2850	2850	2850	0
177	20240717	182000	413050	2850	2850	2850	2850	0
178	20240717	181900	413050	2850	2850	2850	2850	0
179	20240717	181800	413050	2850	2850	2850	2850	0
180	20240717	181700	413050	2850	2850	2850	2850	0
181	20240717	181600	413050	2850	2850	2850	2850	0
182	20240717	181500	413050	2850	2850	2850	2850	5
183	20240717	181400	413050	2850	2850	2850	2850	0
184	20240717	181300	413050	2850	2850	2850	2850	0
185	20240717	181200	413050	2850	2850	2850	2850	0
186	20240717	181100	413050	2850	2850	2850	2850	0
187	20240717	181000	413050	2850	2850	2850	2850	0
188	20240717	180900	413050	2850	2850	2850	2850	0
189	20240717	180800	413050	2850	2850	2850	2850	0
190	20240717	180700	413050	2850	2850	2850	2850	0
191	20240717	180600	413050	2850	2850	2850	2850	0
192	20240717	180500	413050	2850	2850	2850	2850	0
193	20240717	180400	413050	2850	2850	2850	2850	0
194	20240717	180300	413050	2850	2850	2850	2850	0
195	20240717	180200	413050	2850	2850	2850	2850	0
196	20240717	180100	413050	2850	2850	2850	2850	0
197	20240717	180000	413050	2850	2850	2850	2850	0
198	20240717	175900	413050	2850	2850	2850	2850	0
199	20240717	175800	413050	2850	2850	2850	2850	0
200	20240717	175700	413050	2850	2850	2850	2850	0
201	20240717	175600	413050	2850	2850	2850	2850	0
202	20240717	175500	413050	2850	2850	2850	2850	0
203	20240717	175400	413050	2850	2850	2850	2850	0
204	20240717	175300	413050	2850	2850	2850	2850	0
205	20240717	175200	413050	2850	2850	2850	2850	0
206	20240717	175100	413050	2850	2850	2850	2850	0
207	20240717	175000	413050	2850	2850	2850	2850	0
208	20240717	174900	413050	2850	2850	2850	2850	0
209	20240717	174800	413050	2850	2850	2850	2850	0
210	20240717	174700	413050	2850	2850	2850	2850	0
211	20240717	174600	413050	2850	2850	2850	2850	0
212	20240717	174500	413050	2850	2850	2850	2850	5
213	20240717	174400	413050	2850	2850	2850	2850	0
214	20240717	174300	413050	2850	2850	2850	2850	0
215	20240717	174200	413050	2850	2850	2850	2850	0
216	20240717	174100	413050	2850	2850	2850	2850	0
217	20240717	174000	413050	2850	2850	2850	2850	0
218	20240717	173900	413050	2850	2850	2850	2850	0
219	20240717	173800	413050	2850	2850	2850	2850	0
220	20240717	173700	413050	2850	2850	2850	2850	0
221	20240717	173600	413050	2850	2850	2850	2850	0
222	20240717	173500	413050	2850	2850	2850	2850	0
223	20240717	173400	413050	2850	2850	2850	2850	0
224	20240717	173300	413050	2850	2850	2850	2850	0
225	20240717	173200	413050	2850	2850	2850	2850	0
226	20240717	173100	413050	2850	2850	2850	2850	0
227	20240717	173000	413050	2850	2850	2850	2850	0
228	20240717	172900	413050	2850	2850	2850	2850	0
229	20240717	172800	413050	2850	2850	2850	2850	0
230	20240717	172700	413050	2850	2850	2850	2850	0
231	20240717	172600	413050	2850	2850	2850	2850	0
232	20240717	172500	413050	2850	2850	2850	2850	0
233	20240717	172400	413050	2850	2850	2850	2850	0
234	20240717	172300	413050	2850	2850	2850	2850	0
235	20240717	172200	413050	2850	2850	2850	2850	0
236	20240717	172100	413050	2850	2850	2850	2850	0
237	20240717	172000	413050	2850	2850	2850	2850	0
238	20240717	171900	413050	2850	2850	2850	2850	0
239	20240717	171800	413050	2850	2850	2850	2850	0
240	20240717	171700	413050	2850	2850	2850	2850	0
241	20240717	171600	413050	2850	2850	2850	2850	0
242	20240717	171500	413050	2850	2850	2850	2850	5
243	20240717	171400	413050	2850	2850	2850	2850	0
244	20240717	171300	413050	2850	2850	2850	2850	0
245	20240717	171200	413050	2850	2850	2850	2850	0
246	20240717	171100	413050	2850	2850	2850	2850	0
247	20240717	171000	413050	2850	2850	2850	2850	0
248	20240717	170900	413050	2850	2850	2850	2850	0
249	20240717	170800	413050	2850	2850	2850	2850	0
250	20240717	170700	413050	2850	2850	2850	2850	0
251	20240717	170600	413050	2850	2850	2850	2850	0
252	20240717	170500	413050	2850	2850	2850	2850	0
253	20240717	170400	413050	2850	2850	2850	2850	0
254	20240717	170300	413050	2850	2850	2850	2850	0
255	20240717	170200	413050	2850	2850	2850	2850	0
256	20240717	170100	413050	2850	2850	2850	2850	0
257	20240717	170000	413050	2850	2850	2850	2850	0
258	20240717	165900	413050	2850	2850	2850	2850	0
259	20240717	165800	413050	2850	2850	2850	2850	0
260	20240717	165700	413050	2850	2850	2850	2850	0
261	20240717	165600	413050	2850	2850	2850	2850	0
262	20240717	165500	413050	2850	2850	2850	2850	0
263	20240717	165400	413050	2850	2850	2850	2850	0
264	20240717	165300	413050	2850	2850	2850	2850	0
265	20240717	165200	413050	2850	2850	2850	2850	0
266	20240717	165100	413050	2850	2850	2850	2850	0
267	20240717	165000	413050	2850	2850	2850	2850	0
268	20240717	164900	413050	2850	2850	2850	2850	0
269	20240717	164800	413050	2850	2850	2850	2850	0
270	20240717	164700	413050	2850	2850	2850	2850	0
271	20240717	164600	413050	2850	2850	2850	2850	0
272	20240717	164500	413050	2850	2850	2850	2850	5
273	20240717	164400	413050	2850	2850	2850	2850	0
274	20240717	164300	413050	2850	2850	2850	2850	0
275	20240717	164200	413050	2850	2850	2850	2850	0
276	20240717	164100	413050	2850	2850	2850	2850	0
277	20240717	164000	413050	2850	2850	2850	2850	0
278	20240717	163900	413050	2850	2850	2850	2850	0
279	20240717	163800	413050	2850	2850	2850	2850	0
280	20240717	163700	413050	2850	2850	2850	2850	0
281	20240717	163600	413050	2850	2850	2850	2850	0
282	20240717	163500	413050	2850	2850	2850	2850	0
283	20240717	163400	413050	2850	2850	2850	2850	0
284	20240717	163300	413050	2850	2850	2850	2850	0
285	20240717	163200	413050	2850	2850	2850	2850	0
286	20240717	163100	413050	2850	2850	2850	2850	0
287	20240717	163000	413050	2850	2850	2850	2850	0
288	20240717	162900	413050	2850	2850	2850	2850	0
289	20240717	162800	413050	2850	2850	2850	2850	0
290	20240717	162700	413050	2850	2850	2850	2850	0
291	20240717	162600	413050	2850	2850	2850	2850	0
292	20240717	162500	413050	2850	2850	2850	2850	0
293	20240717	162400	413050	2850	2850	2850	2850	0
294	20240717	162300	413050	2850	2850	2850	2850	0
295	20240717	162200	413050	2850	2850	2850	2850	0
296	20240717	162100	413050	2850	2850	2850	2850	0
297	20240717	162000	413050	2850	2850	2850	2850	0
298	20240717	161900	413050	2850	2850	2850	2850	0
299	20240717	161800	413050	2850	2850	2850	2850	0
300	20240717	161700	413050	2850	2850	2850	2850	0
301	20240717	161600	413050	2850	2850	2850	2850	0
302	20240717	161500	413050	2850	2850	2850	2850	5
303	20240717	161400	413050	2850	2850	2850	2850	0
304	20240717	161300	413050	2850	2850	2850	2850	0
305	20240717	161200	413050	2850	2850	2850	2850	0
306	20240717	161100	413050	2850	2850	2850	2850	0
307	20240717	161000	413050	2850	2850	2850	2850	0
308	20240717	160900	413050	2850	2850	2850	2850	0
309	20240717	160800	413050	2850	2850	2850	2850	0
310	20240717	160700	413050	2850	2850	2850	2850	0
311	20240717	160600	413050	2850	2850	2850	2850	0
312	20240717	160500	413050	2850	2850	2850	2850	0
313	20240717	160400	413050	2850	2850	2850	2850	0
314	20240717	160300	413050	2850	2850	2850	2850	0
315	20240717	160200	413050	2850	2850	2850	2850	0
316	20240717	160100	413050	2850	2850	2850	2850	0
317	20240717	160000	413050	2850	2850	2850	2850	0
318	20240717	155900	413050	2850	2850	2850	2850	0
319	20240717	155800	413050	2850	2850	2850	2850	0
320	20240717	155700	413050	2850	2850	2850	2850	0
321	20240717	155600	413050	2850	2850	2850	2850	0
322	20240717	155500	413050	2850	2850	2850	2850	0
323	20240717	155400	413050	2850	2850	2850	2850	0
324	20240717	155300	413050	2850	2850	2850	2850	0
325	20240717	155200	413050	2850	2850	2850	2850	0
326	20240717	155100	413050	2850	2850	2850	2850	0
327	20240717	155000	413050	2850	2850	2850	2850	0
328	20240717	154900	413050	2850	2850	2850	2850	0
329	20240717	154800	413050	2850	2850	2850	2850	0
330	20240717	154700	413050	2850	2850	2850	2850	0
331	20240717	154600	413050	2850	2850	2850	2850	0
332	20240717	154500	413050	2850	2850	2850	2850	5
333	20240717	154400	413050	2850	2850	2850	2850	0
334	20240717	154300	413050	2850	2850	2850	2850	0
335	20240717	154200	413050	2850	2850	2850	2850	0
336	20240717	154100	413050	2850	2850	2850	2850	0
337	20240717	154000	413050	2850	2850	2850	2850	0
338	20240717	153900	413050	2850	2850	2850	2850	0
339	20240717	153800	413050	2850	2850	2850	2850	0
340	20240717	153700	413050	2850	2850	2850	2850	0
341	20240717	153600	413050	2850	2850	2850	2850	0
342	20240717	153500	413050	2850	2850	2850	2850	0
343	20240717	153400	413050	2850	2850	2850	2850	0
344	20240717	153300	413050	2850	2850	2850	2850	0
345	20240717	153200	413050	2850	2850	2850	2850	0
346	20240717	153100	413050	2850	2850	2850	2850	0
347	20240717	153000	413050	2850	2850	2850	2850	0
348	20240717	152900	413050	2850	2850	2850	2850	0
349	20240717	152800	413050	2850	2850	2850	2850	0
350	20240717	152700	413050	2850	2850	2850	2850	0
351	20240717	152600	413050	2850	2850	2850	2850	0
352	20240717	152500	413050	2850	2850	2850	2850	0
353	20240717	152400	413050	2850	2850	2850	2850	0
354	20240717	152300	413050	2850	2850	2850	2850	0
355	20240717	152200	413050	2850	2850	2850	2850	0
356	20240717	152100	413050	2850	2850	2850	2850	0
357	20240717	152000	413050	2850	2850	2850	2850	0
358	20240717	151900	413050	2850	2850	2850	2850	0
359	20240717	151800	413050	2850	2850	2850	2850	0
360	20240717	151700	413050	2850	2850	2850	2850	0
361	20240717	151600	413050	2850	2850	2850	2850	0
362	20240717	151500	413050	2850	2850	2850	2850	0
363	20240717	151400	413050	2850	2850	2850	2850	0
364	20240717	151300	413050	2850	2850	2850	2850	0
365	20240717	151200	413050	2850	2850	2850	2850	0
366	20240717	151100	413050	2850	2850	2850	2850	0
367	20240717	151000	413050	2850	2850	2850	2850	0
368	20240717	150900	413050	2850	2850	2850	2850	0
369	20240717	150800	413050	2850	2850	2850	2850	0
370	20240717	150700	413050	2850	2850	2850	2850	0
371	20240717	150600	413050	2850	2850	2850	2850	0
372	20240717	150500	413050	2850	2850	2850	2850	0
373	20240717	150400	413050	2850	2850	2850	2850	0
374	20240717	150300	413050	2850	2850	2850	2850	0
375	20240717	150200	413050	2850	2850	2850	2850	0
376	20240717	150100	413050	2850	2850	2850	2850	0
377	20240717	150000	413050	2850	2850	2850	2850	0
378	20240717	145900	413050	2850	2850	2850	2850	0
379	20240717	145800	413050	2850	2850	2850	2850	0
380	20240717	145700	413050	2850	2850	2850	2850	0
381	20240717	145600	413050	2850	2850	2850	2850	0
382	20240717	145500	413050	2850	2850	2850	2850	0
383	20240717	145400	413050	2850	2850	2850	2850	0
384	20240717	145300	413050	2850	2850	2850	2850	0
385	20240717	145200	413050	2850	2850	2850	2850	0
386	20240717	145100	413050	2850	2850	2850	2850	0
387	20240717	145000	413050	2850	2850	2850	2850	0
388	20240717	144900	413050	2850	2850	2850	2850	0
389	20240717	144800	413050	2850	2850	2850	2850	0
390	20240717	144700	413050	2850	2850	2850	2850	0
391	20240717	144600	413050	2850	2850	2850	2850	0
392	20240717	144500	413050	2850	2850	2850	2850	0
393	20240717	144400	413050	2850	2850	2850	2850	0
394	20240717	144300	413050	2850	2850	2850	2850	0
395	20240717	144200	413050	2850	2850	2850	2850	0
396	20240717	144100	413050	2850	2850	2850	2850	0
397	20240717	144000	413050	2850	2850	2850	2850	0
398	20240717	143900	413050	2850	2850	2850	2850	0
399	20240717	143800	413050	2850	2850	2850	2850	0
400	20240717	143700	413050	2850	2850	2850	2850	0
401	20240717	143600	413050	2850	2850	2850	2850	0
402	20240717	143500	413050	2850	2850	2850	2850	0
403	20240717	143400	413050	2850	2850	2850	2850	0
404	20240717	143300	413050	2850	2850	2850	2850	0
405	20240717	143200	413050	2850	2850	2850	2850	0
406	20240717	143100	413050	2850	2850	2850	2850	0
407	20240717	143000	413050	2850	2850	2850	2850	0
408	20240717	142900	413050	2850	2850	2850	2850	0
409	20240717	142800	413050	2850	2850	2850	2850	0
410	20240717	142700	413050	2850	2850	2850	2850	0
411	20240717	142600	413050	2850	2850	2850	2850	0
412	20240717	142500	413050	2850	2850	2850	2850	0
413	20240717	142400	413050	2850	2850	2850	2850	0
414	20240717	142300	413050	2850	2850	2850	2850	0
415	20240717	142200	413050	2850	2850	2850	2850	0
416	20240717	142100	413050	2850	2850	2850	2850	0
417	20240717	142000	413050	2850	2850	2850	2850	0
418	20240717	141900	413050	2850	2850	2850	2850	0
419	20240717	141800	413050	2850	2850	2850	2850	0
420	20240717	141700	413050	2850	2850	2850	2850	0
421	20240717	141600	413050	2850	2850	2850	2850	0
422	20240717	141500	413050	2850	2850	2850	2850	0
423	20240717	141400	413050	2850	2850	2850	2850	0
424	20240717	141300	413050	2850	2850	2850	2850	0
425	20240717	141200	413050	2850	2850	2850	2850	0
426	20240717	141100	413050	2850	2850	2850	2850	0
427	20240717	141000	413050	2850	2850	2850	2850	0
428	20240717	140900	413050	2850	2850	2850	2850	0
429	20240717	140800	413050	2850	2850	2850	2850	0
430	20240717	140700	413050	2850	2850	2850	2850	0
431	20240717	140600	413050	2850	2850	2850	2850	0
432	20240717	140500	413050	2850	2850	2850	2850	0
433	20240717	140400	413050	2850	2850	2850	2850	0
434	20240717	140300	413050	2850	2850	2850	2850	0
435	20240717	140200	413050	2850	2850	2850	2850	0
436	20240717	140100	413050	2850	2850	2850	2850	0
437	20240717	140000	413050	2850	2850	2850	2850	0
438	20240717	135900	413050	2850	2850	2850	2850	0
439	20240717	135800	413050	2850	2850	2850	2850	0
440	20240717	135700	413050	2850	2850	2850	2850	0
441	20240717	135600	413050	2850	2850	2850	2850	0
442	20240717	135500	413050	2850	2850	2850	2850	0
443	20240717	135400	413050	2850	2850	2850	2850	0
444	20240717	135300	413050	2850	2850	2850	2850	0
445	20240717	135200	413050	2850	2850	2850	2850	0
446	20240717	135100	413050	2850	2850	2850	2850	0
447	20240717	135000	413050	2850	2850	2850	2850	0
448	20240717	134900	413050	2850	2850	2850	2850	0
449	20240717	134800	413050	2850	2850	2850	2850	0
450	20240717	134700	413050	2850	2850	2850	2850	0
451	20240717	134600	413050	2850	2850	2850	2850	0
452	20240717	134500	413050	2850	2850	2850	2850	0
453	20240717	134400	413050	2850	2850	2850	2850	0
454	20240717	134300	413050	2850	2850	2850	2850	0
455	20240717	134200	413050	2850	2850	2850	2850	5
456	20240717	134100	398800	2850	2850	2850	2850	0
457	20240717	134000	398800	2850	2850	2850	2850	0
458	20240717	133900	398800	2850	2850	2850	2850	0
459	20240717	133800	398800	2850	2850	2850	2850	0
460	20240717	133700	398800	2850	2850	2850	2850	0
461	20240717	133600	398800	2850	2850	2850	2850	0
462	20240717	133500	398800	2850	2850	2850	2850	0
463	20240717	133400	398800	2850	2850	2850	2850	0
464	20240717	133300	398800	2850	2850	2850	2850	0
465	20240717	133200	398800	2850	2850	2850	2850	0
466	20240717	133100	398800	2850	2850	2850	2850	0
467	20240717	133000	398800	2850	2850	2850	2850	0
468	20240717	132900	398800	2850	2850	2850	2850	0
469	20240717	132800	398800	2850	2850	2850	2850	0
470	20240717	132700	398800	2850	2850	2850	2850	0
471	20240717	132600	398800	2850	2850	2850	2850	0
472	20240717	132500	398800	2850	2850	2850	2850	0
473	20240717	132400	398800	2850	2850	2850	2850	0
474	20240717	132300	398800	2850	2850	2850	2850	0
475	20240717	132200	398800	2850	2850	2850	2850	0
476	20240717	132100	398800	2850	2850	2850	2850	0
477	20240717	132000	398800	2850	2850	2850	2850	0
478	20240717	131900	398800	2850	2850	2850	2850	0
479	20240717	131800	398800	2850	2850	2850	2850	0
480	20240717	131700	398800	2850	2850	2850	2850	0
481	20240717	131600	398800	2850	2850	2850	2850	0
482	20240717	131500	398800	2850	2850	2850	2850	0
483	20240717	131400	398800	2850	2850	2850	2850	0
484	20240717	131300	398800	2850	2850	2850	2850	0
485	20240717	131200	398800	2850	2850	2850	2850	0
486	20240717	131100	398800	2850	2850	2850	2850	0
487	20240717	131000	398800	2850	2850	2850	2850	0
488	20240717	130900	398800	2850	2850	2850	2850	0
489	20240717	130800	398800	2850	2850	2850	2850	0
490	20240717	130700	398800	2850	2850	2850	2850	0
491	20240717	130600	398800	2850	2850	2850	2850	0
492	20240717	130500	398800	2850	2850	2850	2850	0
493	20240717	130400	398800	2850	2850	2850	2850	0
494	20240717	130300	398800	2850	2850	2850	2850	0
495	20240717	130200	398800	2850	2850	2850	2850	0
496	20240717	130100	398800	2850	2850	2850	2850	0
497	20240717	130000	398800	2850	2850	2850	2850	0
498	20240717	125900	398800	2850	2850	2850	2850	0
499	20240717	125800	398800	2850	2850	2850	2850	0
500	20240717	125700	398800	2850	2850	2850	2850	0
501	20240717	125600	398800	2850	2850	2850	2850	0
502	20240717	125500	398800	2850	2850	2850	2850	0
503	20240717	125400	398800	2850	2850	2850	2850	0
504	20240717	125300	398800	2850	2850	2850	2850	0
505	20240717	125200	398800	2850	2850	2850	2850	0
506	20240717	125100	398800	2850	2850	2850	2850	0
507	20240717	125000	398800	2850	2850	2850	2850	0
508	20240717	124900	398800	2850	2850	2850	2850	0
509	20240717	124800	398800	2850	2850	2850	2850	0
510	20240717	124700	398800	2850	2850	2850	2850	0
511	20240717	124600	398800	2850	2850	2850	2850	0
512	20240717	124500	398800	2850	2850	2850	2850	0
513	20240717	124400	398800	2850	2850	2850	2850	0
514	20240717	124300	398800	2850	2850	2850	2850	0
515	20240717	124200	398800	2850	2850	2850	2850	100
516	20240717	124100	113800	2810	2810	2810	2810	0
517	20240717	124000	113800	2810	2810	2810	2810	0
518	20240717	123900	113800	2810	2810	2810	2810	0
519	20240717	123800	113800	2810	2810	2810	2810	0
520	20240717	123700	113800	2810	2810	2810	2810	0
521	20240717	123600	113800	2810	2810	2810	2810	0
522	20240717	123500	113800	2810	2810	2810	2810	0
523	20240717	123400	113800	2810	2810	2810	2810	0
524	20240717	123300	113800	2810	2810	2810	2810	0
525	20240717	123200	113800	2810	2810	2810	2810	0
526	20240717	123100	113800	2810	2810	2810	2810	0
527	20240717	123000	113800	2810	2810	2810	2810	0
528	20240717	122900	113800	2810	2810	2810	2810	0
529	20240717	122800	113800	2810	2810	2810	2810	0
530	20240717	122700	113800	2810	2810	2810	2810	0
531	20240717	122600	113800	2810	2810	2810	2810	0
532	20240717	122500	113800	2810	2810	2810	2810	0
533	20240717	122400	113800	2810	2810	2810	2810	0
534	20240717	122300	113800	2810	2810	2810	2810	0
535	20240717	122200	113800	2810	2810	2810	2810	0
536	20240717	122100	113800	2810	2810	2810	2810	0
537	20240717	122000	113800	2810	2810	2810	2810	0
538	20240717	121900	113800	2810	2810	2810	2810	0
539	20240717	121800	113800	2810	2810	2810	2810	0
540	20240717	121700	113800	2810	2810	2810	2810	0
541	20240717	121600	113800	2810	2810	2810	2810	0
542	20240717	121500	113800	2810	2810	2810	2810	0
543	20240717	121400	113800	2810	2810	2810	2810	0
544	20240717	121300	113800	2810	2810	2810	2810	0
545	20240717	121200	113800	2810	2810	2810	2810	0
546	20240717	121100	113800	2810	2810	2810	2810	0
547	20240717	121000	113800	2810	2810	2810	2810	0
548	20240717	120900	113800	2810	2810	2810	2810	0
549	20240717	120800	113800	2810	2810	2810	2810	0
550	20240717	120700	113800	2810	2810	2810	2810	0
551	20240717	120600	113800	2810	2810	2810	2810	0
552	20240717	120500	113800	2810	2810	2810	2810	0
553	20240717	120400	113800	2810	2810	2810	2810	0
554	20240717	120300	113800	2810	2810	2810	2810	0
555	20240717	120200	113800	2810	2810	2810	2810	0
556	20240717	120100	113800	2810	2810	2810	2810	0
557	20240717	120000	113800	2810	2810	2810	2810	0
558	20240717	115900	113800	2810	2810	2810	2810	0
559	20240717	115800	113800	2810	2810	2810	2810	0
560	20240717	115700	113800	2810	2810	2810	2810	0
561	20240717	115600	113800	2810	2810	2810	2810	0
562	20240717	115500	113800	2810	2810	2810	2810	0
563	20240717	115400	113800	2810	2810	2810	2810	0
564	20240717	115300	113800	2810	2810	2810	2810	0
565	20240717	115200	113800	2810	2810	2810	2810	0
566	20240717	115100	113800	2810	2810	2810	2810	0
567	20240717	115000	113800	2810	2810	2810	2810	0
568	20240717	114900	113800	2810	2810	2810	2810	0
569	20240717	114800	113800	2810	2810	2810	2810	0
570	20240717	114700	113800	2810	2810	2810	2810	0
571	20240717	114600	113800	2810	2810	2810	2810	0
572	20240717	114500	113800	2810	2810	2810	2810	0
573	20240717	114400	113800	2810	2810	2810	2810	0
574	20240717	114300	113800	2810	2810	2810	2810	0
575	20240717	114200	113800	2810	2810	2810	2810	0
576	20240717	114100	113800	2810	2810	2810	2810	0
577	20240717	114000	113800	2810	2810	2810	2810	0
578	20240717	113900	113800	2810	2810	2810	2810	0
579	20240717	113800	113800	2810	2810	2810	2810	0
580	20240717	113700	113800	2810	2810	2810	2810	0
581	20240717	113600	113800	2810	2810	2810	2810	0
582	20240717	113500	113800	2810	2810	2810	2810	0
583	20240717	113400	113800	2810	2810	2810	2810	0
584	20240717	113300	113800	2810	2810	2810	2810	0
585	20240717	113200	113800	2810	2810	2810	2810	0
586	20240717	113100	113800	2810	2810	2810	2810	0
587	20240717	113000	113800	2810	2810	2810	2810	0
588	20240717	112900	113800	2810	2810	2810	2810	0
589	20240717	112800	113800	2810	2810	2810	2810	0
590	20240717	112700	113800	2810	2810	2810	2810	0
591	20240717	112600	113800	2810	2810	2810	2810	0
592	20240717	112500	113800	2810	2810	2810	2810	0
593	20240717	112400	113800	2810	2810	2810	2810	0
594	20240717	112300	113800	2810	2810	2810	2810	0
595	20240717	112200	113800	2810	2810	2810	2810	0
596	20240717	112100	113800	2810	2810	2810	2810	0
597	20240717	112000	113800	2810	2810	2810	2810	0
598	20240717	111900	113800	2810	2810	2810	2810	0
599	20240717	111800	113800	2810	2810	2810	2810	0
600	20240717	111700	113800	2810	2810	2810	2810	0
601	20240717	111600	113800	2810	2810	2810	2810	0
602	20240717	111500	113800	2810	2810	2810	2810	0
603	20240717	111400	113800	2810	2810	2810	2810	0
604	20240717	111300	113800	2810	2810	2810	2810	0
605	20240717	111200	113800	2810	2810	2810	2810	0
606	20240717	111100	113800	2810	2810	2810	2810	0
607	20240717	111000	113800	2810	2810	2810	2810	0
608	20240717	110900	113800	2810	2810	2810	2810	0
609	20240717	110800	113800	2810	2810	2810	2810	0
610	20240717	110700	113800	2810	2810	2810	2810	0
611	20240717	110600	113800	2810	2810	2810	2810	0
612	20240717	110500	113800	2810	2810	2810	2810	0
613	20240717	110400	113800	2810	2810	2810	2810	0
614	20240717	110300	113800	2810	2810	2810	2810	0
615	20240717	110200	113800	2810	2810	2810	2810	0
616	20240717	110100	113800	2810	2810	2810	2810	0
617	20240717	110000	113800	2810	2810	2810	2810	0
618	20240717	105900	113800	2810	2810	2810	2810	0
619	20240717	105800	113800	2810	2810	2810	2810	0
620	20240717	105700	113800	2810	2810	2810	2810	0
621	20240717	105600	113800	2810	2810	2810	2810	0
622	20240717	105500	113800	2810	2810	2810	2810	0
623	20240717	105400	113800	2810	2810	2810	2810	0
624	20240717	105300	113800	2810	2810	2810	2810	0
625	20240717	105200	113800	2810	2810	2810	2810	0
626	20240717	105100	113800	2810	2810	2810	2810	0
627	20240717	105000	113800	2810	2810	2810	2810	0
628	20240717	104900	113800	2810	2810	2810	2810	0
629	20240717	104800	113800	2810	2810	2810	2810	0
630	20240717	104700	113800	2810	2810	2810	2810	0
631	20240717	104600	113800	2810	2810	2810	2810	0
632	20240717	104500	113800	2810	2810	2810	2810	0
633	20240717	104400	113800	2810	2900	2900	2810	35
634	20240717	104300	15000	3000	3000	3000	3000	0
635	20240717	104200	15000	3000	3000	3000	3000	0
636	20240717	104100	15000	3000	3000	3000	3000	0
637	20240717	104000	15000	3000	3000	3000	3000	0
638	20240717	103900	15000	3000	3000	3000	3000	0
639	20240717	103800	15000	3000	3000	3000	3000	0
640	20240717	103700	15000	3000	3000	3000	3000	0
641	20240717	103600	15000	3000	3000	3000	3000	0
642	20240717	103500	15000	3000	3000	3000	3000	0
643	20240717	103400	15000	3000	3000	3000	3000	0
644	20240717	103300	15000	3000	3000	3000	3000	0
645	20240717	103200	15000	3000	3000	3000	3000	0
646	20240717	103100	15000	3000	3000	3000	3000	0
647	20240717	103000	15000	3000	3000	3000	3000	0
648	20240717	102900	15000	3000	3000	3000	3000	0
649	20240717	102800	15000	3000	3000	3000	3000	0
650	20240717	102700	15000	3000	3000	3000	3000	0
651	20240717	102600	15000	3000	3000	3000	3000	0
652	20240717	102500	15000	3000	3000	3000	3000	0
653	20240717	102400	15000	3000	3000	3000	3000	0
654	20240717	102300	15000	3000	3000	3000	3000	0
655	20240717	102200	15000	3000	3000	3000	3000	0
656	20240717	102100	15000	3000	3000	3000	3000	0
657	20240717	102000	15000	3000	3000	3000	3000	0
658	20240717	101900	15000	3000	3000	3000	3000	0
659	20240717	101800	15000	3000	3000	3000	3000	0
660	20240717	101700	15000	3000	3000	3000	3000	0
661	20240717	101600	15000	3000	3000	3000	3000	0
662	20240717	101500	15000	3000	3000	3000	3000	0
663	20240717	101400	15000	3000	3000	3000	3000	0
664	20240717	101300	15000	3000	3000	3000	3000	0
665	20240717	101200	15000	3000	3000	3000	3000	0
666	20240717	101100	15000	3000	3000	3000	3000	0
667	20240717	101000	15000	3000	3000	3000	3000	0
668	20240717	100900	15000	3000	3000	3000	3000	0
669	20240717	100800	15000	3000	3000	3000	3000	0
670	20240717	100700	15000	3000	3000	3000	3000	0
671	20240717	100600	15000	3000	3000	3000	3000	0
672	20240717	100500	15000	3000	3000	3000	3000	0
673	20240717	100400	15000	3000	3000	3000	3000	0
674	20240717	100300	15000	3000	3000	3000	3000	0
675	20240717	100200	15000	3000	3000	3000	3000	0
676	20240717	100100	15000	3000	3000	3000	3000	0
677	20240717	100000	15000	3000	3000	3000	3000	0
678	20240717	095900	15000	3000	3000	3000	3000	0
679	20240717	095800	15000	3000	3000	3000	3000	0
680	20240717	095700	15000	3000	3000	3000	3000	0
681	20240717	095600	15000	3000	3000	3000	3000	0
682	20240717	095500	15000	3000	3000	3000	3000	0
683	20240717	095400	15000	3000	3000	3000	3000	0
684	20240717	095300	15000	3000	3000	3000	3000	0
685	20240717	095200	15000	3000	3000	3000	3000	0
686	20240717	095100	15000	3000	3000	3000	3000	0
687	20240717	095000	15000	3000	3000	3000	3000	0
688	20240717	094900	15000	3000	3000	3000	3000	0
689	20240717	094800	15000	3000	3000	3000	3000	0
690	20240717	094700	15000	3000	3000	3000	3000	0
691	20240717	094600	15000	3000	3000	3000	3000	0
692	20240717	094500	15000	3000	3000	3000	3000	0
693	20240717	094400	15000	3000	3000	3000	3000	0
694	20240717	094300	15000	3000	3000	3000	3000	0
695	20240717	094200	15000	3000	3000	3000	3000	0
696	20240717	094100	15000	3000	3000	3000	3000	0
697	20240717	094000	15000	3000	3000	3000	3000	0
698	20240717	093900	15000	3000	3000	3000	3000	0
699	20240717	093800	15000	3000	3000	3000	3000	0
700	20240717	093700	15000	3000	3000	3000	3000	0
701	20240717	093600	15000	3000	3000	3000	3000	0
702	20240717	093500	15000	3000	3000	3000	3000	0
703	20240717	093400	15000	3000	3000	3000	3000	0
704	20240717	093300	15000	3000	3000	3000	3000	0
705	20240717	093200	15000	3000	3000	3000	3000	0
706	20240717	093100	15000	3000	3000	3000	3000	0
707	20240717	093000	15000	3000	3000	3000	3000	0
708	20240717	092900	15000	3000	3000	3000	3000	0
709	20240717	092800	15000	3000	3000	3000	3000	0
710	20240717	092700	15000	3000	3000	3000	3000	0
711	20240717	092600	15000	3000	3000	3000	3000	0
712	20240717	092500	15000	3000	3000	3000	3000	0
713	20240717	092400	15000	3000	3000	3000	3000	0
714	20240717	092300	15000	3000	3000	3000	3000	0
715	20240717	092200	15000	3000	3000	3000	3000	0
716	20240717	092100	15000	3000	3000	3000	3000	0
717	20240717	092000	15000	3000	3000	3000	3000	0
718	20240717	091900	15000	3000	3000	3000	3000	0
719	20240717	091800	15000	3000	3000	3000	3000	0
720	20240717	091700	15000	3000	3000	3000	3000	0
721	20240717	091600	15000	3000	3000	3000	3000	0
722	20240717	091500	15000	3000	3000	3000	3000	0
723	20240717	091400	15000	3000	3000	3000	3000	0
724	20240717	091300	15000	3000	3000	3000	3000	0
725	20240717	091200	15000	3000	3000	3000	3000	0
726	20240717	091100	15000	3000	3000	3000	3000	0
727	20240717	091000	15000	3000	3000	3000	3000	0
728	20240717	090900	15000	3000	3000	3000	3000	0
729	20240717	090800	15000	3000	3000	3000	3000	0
730	20240717	090700	15000	3000	3000	3000	3000	0
731	20240717	090600	15000	3000	3000	3000	3000	0
732	20240717	090500	15000	3000	3000	3000	3000	0
733	20240717	090400	15000	3000	3000	3000	3000	5
734	20240717	090300	0	2950	2950	2950	2950	0
735	20240717	090200	0	2950	2950	2950	2950	0
736	20240717	090100	0	2950	2950	2950	2950	0
737	20240717	090000	0	2950	2950	2950	2950	0