KissMeData/178600/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202400	2885	2885	2885	2885	2885	1
3	20240718	202300	2885	2885	2885	2885	2885	0
4	20240718	202200	2885	2885	2885	2885	2885	0
5	20240718	202100	2885	2885	2885	2885	2885	0
6	20240718	202000	2885	2885	2885	2885	2885	0
7	20240718	201900	2885	2885	2885	2885	2885	0
8	20240718	201800	2885	2885	2885	2885	2885	0
9	20240718	201700	2885	2885	2885	2885	2885	0
10	20240718	201600	2885	2885	2885	2885	2885	0
11	20240718	201500	2885	2885	2885	2885	2885	0
12	20240718	201400	2885	2885	2885	2885	2885	0
13	20240718	201300	2885	2885	2885	2885	2885	0
14	20240718	201200	2885	2885	2885	2885	2885	0
15	20240718	201100	2885	2885	2885	2885	2885	0
16	20240718	201000	2885	2885	2885	2885	2885	0
17	20240718	200900	2885	2885	2885	2885	2885	0
18	20240718	200800	2885	2885	2885	2885	2885	0
19	20240718	200700	2885	2885	2885	2885	2885	0
20	20240718	200600	2885	2885	2885	2885	2885	0
21	20240718	200500	2885	2885	2885	2885	2885	0
22	20240718	200400	2885	2885	2885	2885	2885	0
23	20240718	200300	2885	2885	2885	2885	2885	0
24	20240718	200200	2885	2885	2885	2885	2885	0
25	20240718	200100	2885	2885	2885	2885	2885	0
26	20240718	200000	2885	2885	2885	2885	2885	0
27	20240718	195900	2885	2885	2885	2885	2885	0
28	20240718	195800	2885	2885	2885	2885	2885	0
29	20240718	195700	2885	2885	2885	2885	2885	0
30	20240718	195600	2885	2885	2885	2885	2885	0
31	20240718	195500	2885	2885	2885	2885	2885	0
32	20240718	195400	2885	2885	2885	2885	2885	1
33	20240718	195300	2885	2885	2885	2885	2885	0
34	20240718	195200	2885	2885	2885	2885	2885	0
35	20240718	195100	2885	2885	2885	2885	2885	0
36	20240718	195000	2885	2885	2885	2885	2885	0
37	20240718	194900	2885	2885	2885	2885	2885	0
38	20240718	194800	2885	2885	2885	2885	2885	0
39	20240718	194700	2885	2885	2885	2885	2885	0
40	20240718	194600	2885	2885	2885	2885	2885	0
41	20240718	194500	2885	2885	2885	2885	2885	0
42	20240718	194400	2885	2885	2885	2885	2885	0
43	20240718	194300	2885	2885	2885	2885	2885	0
44	20240718	194200	2885	2885	2885	2885	2885	0
45	20240718	194100	2885	2885	2885	2885	2885	0
46	20240718	194000	2885	2885	2885	2885	2885	0
47	20240718	193900	2885	2885	2885	2885	2885	0
48	20240718	193800	2885	2885	2885	2885	2885	0
49	20240718	193700	2885	2885	2885	2885	2885	0
50	20240718	193600	2885	2885	2885	2885	2885	0
51	20240718	193500	2885	2885	2885	2885	2885	0
52	20240718	193400	2885	2885	2885	2885	2885	0
53	20240718	193300	2885	2885	2885	2885	2885	0
54	20240718	193200	2885	2885	2885	2885	2885	0
55	20240718	193100	2885	2885	2885	2885	2885	0
56	20240718	193000	2885	2885	2885	2885	2885	0
57	20240718	192900	2885	2885	2885	2885	2885	0
58	20240718	192800	2885	2885	2885	2885	2885	0
59	20240718	192700	2885	2885	2885	2885	2885	0
60	20240718	192600	2885	2885	2885	2885	2885	0
61	20240718	192500	2885	2885	2885	2885	2885	0
62	20240718	192400	2885	2885	2885	2885	2885	1
63	20240718	192300	2885	2885	2885	2885	2885	0
64	20240718	192200	2885	2885	2885	2885	2885	0
65	20240718	192100	2885	2885	2885	2885	2885	0
66	20240718	192000	2885	2885	2885	2885	2885	0
67	20240718	191900	2885	2885	2885	2885	2885	0
68	20240718	191800	2885	2885	2885	2885	2885	0
69	20240718	191700	2885	2885	2885	2885	2885	0
70	20240718	191600	2885	2885	2885	2885	2885	0
71	20240718	191500	2885	2885	2885	2885	2885	0
72	20240718	191400	2885	2885	2885	2885	2885	0
73	20240718	191300	2885	2885	2885	2885	2885	0
74	20240718	191200	2885	2885	2885	2885	2885	0
75	20240718	191100	2885	2885	2885	2885	2885	0
76	20240718	191000	2885	2885	2885	2885	2885	0
77	20240718	190900	2885	2885	2885	2885	2885	0
78	20240718	190800	2885	2885	2885	2885	2885	0
79	20240718	190700	2885	2885	2885	2885	2885	0
80	20240718	190600	2885	2885	2885	2885	2885	0
81	20240718	190500	2885	2885	2885	2885	2885	0
82	20240718	190400	2885	2885	2885	2885	2885	0
83	20240718	190300	2885	2885	2885	2885	2885	0
84	20240718	190200	2885	2885	2885	2885	2885	0
85	20240718	190100	2885	2885	2885	2885	2885	0
86	20240718	190000	2885	2885	2885	2885	2885	0
87	20240718	185900	2885	2885	2885	2885	2885	0
88	20240718	185800	2885	2885	2885	2885	2885	0
89	20240718	185700	2885	2885	2885	2885	2885	0
90	20240718	185600	2885	2885	2885	2885	2885	0
91	20240718	185500	2885	2885	2885	2885	2885	0
92	20240718	185400	2885	2885	2885	2885	2885	1
93	20240718	185300	2885	2885	2885	2885	2885	0
94	20240718	185200	2885	2885	2885	2885	2885	0
95	20240718	185100	2885	2885	2885	2885	2885	0
96	20240718	185000	2885	2885	2885	2885	2885	0
97	20240718	184900	2885	2885	2885	2885	2885	0
98	20240718	184800	2885	2885	2885	2885	2885	0
99	20240718	184700	2885	2885	2885	2885	2885	0
100	20240718	184600	2885	2885	2885	2885	2885	0
101	20240718	184500	2885	2885	2885	2885	2885	0
102	20240718	184400	2885	2885	2885	2885	2885	0
103	20240718	184300	2885	2885	2885	2885	2885	0
104	20240718	184200	2885	2885	2885	2885	2885	0
105	20240718	184100	2885	2885	2885	2885	2885	0
106	20240718	184000	2885	2885	2885	2885	2885	0
107	20240718	183900	2885	2885	2885	2885	2885	0
108	20240718	183800	2885	2885	2885	2885	2885	0
109	20240718	183700	2885	2885	2885	2885	2885	0
110	20240718	183600	2885	2885	2885	2885	2885	0
111	20240718	183500	2885	2885	2885	2885	2885	0
112	20240718	183400	2885	2885	2885	2885	2885	0
113	20240718	183300	2885	2885	2885	2885	2885	0
114	20240718	183200	2885	2885	2885	2885	2885	0
115	20240718	183100	2885	2885	2885	2885	2885	0
116	20240718	183000	2885	2885	2885	2885	2885	0
117	20240718	182900	2885	2885	2885	2885	2885	0
118	20240718	182800	2885	2885	2885	2885	2885	0
119	20240718	182700	2885	2885	2885	2885	2885	0
120	20240718	182600	2885	2885	2885	2885	2885	0
121	20240718	182500	2885	2885	2885	2885	2885	0
122	20240718	182400	2885	2885	2885	2885	2885	1
123	20240718	182300	2885	2885	2885	2885	2885	0
124	20240718	182200	2885	2885	2885	2885	2885	0
125	20240718	182100	2885	2885	2885	2885	2885	0
126	20240718	182000	2885	2885	2885	2885	2885	0
127	20240718	181900	2885	2885	2885	2885	2885	0
128	20240718	181800	2885	2885	2885	2885	2885	0
129	20240718	181700	2885	2885	2885	2885	2885	0
130	20240718	181600	2885	2885	2885	2885	2885	0
131	20240718	181500	2885	2885	2885	2885	2885	0
132	20240718	181400	2885	2885	2885	2885	2885	0
133	20240718	181300	2885	2885	2885	2885	2885	0
134	20240718	181200	2885	2885	2885	2885	2885	0
135	20240718	181100	2885	2885	2885	2885	2885	0
136	20240718	181000	2885	2885	2885	2885	2885	0
137	20240718	180900	2885	2885	2885	2885	2885	0
138	20240718	180800	2885	2885	2885	2885	2885	0
139	20240718	180700	2885	2885	2885	2885	2885	0
140	20240718	180600	2885	2885	2885	2885	2885	0
141	20240718	180500	2885	2885	2885	2885	2885	0
142	20240718	180400	2885	2885	2885	2885	2885	0
143	20240718	180300	2885	2885	2885	2885	2885	0
144	20240718	180200	2885	2885	2885	2885	2885	0
145	20240718	180100	2885	2885	2885	2885	2885	0
146	20240718	180000	2885	2885	2885	2885	2885	0
147	20240718	175900	2885	2885	2885	2885	2885	0
148	20240718	175800	2885	2885	2885	2885	2885	0
149	20240718	175700	2885	2885	2885	2885	2885	0
150	20240718	175600	2885	2885	2885	2885	2885	0
151	20240718	175500	2885	2885	2885	2885	2885	0
152	20240718	175400	2885	2885	2885	2885	2885	1
153	20240718	175300	2885	2885	2885	2885	2885	0
154	20240718	175200	2885	2885	2885	2885	2885	0
155	20240718	175100	2885	2885	2885	2885	2885	0
156	20240718	175000	2885	2885	2885	2885	2885	0
157	20240718	174900	2885	2885	2885	2885	2885	0
158	20240718	174800	2885	2885	2885	2885	2885	0
159	20240718	174700	2885	2885	2885	2885	2885	0
160	20240718	174600	2885	2885	2885	2885	2885	0
161	20240718	174500	2885	2885	2885	2885	2885	0
162	20240718	174400	2885	2885	2885	2885	2885	0
163	20240718	174300	2885	2885	2885	2885	2885	0
164	20240718	174200	2885	2885	2885	2885	2885	0
165	20240718	174100	2885	2885	2885	2885	2885	0
166	20240718	174000	2885	2885	2885	2885	2885	0
167	20240718	173900	2885	2885	2885	2885	2885	0
168	20240718	173800	2885	2885	2885	2885	2885	0
169	20240718	173700	2885	2885	2885	2885	2885	0
170	20240718	173600	2885	2885	2885	2885	2885	0
171	20240718	173500	2885	2885	2885	2885	2885	0
172	20240718	173400	2885	2885	2885	2885	2885	0
173	20240718	173300	2885	2885	2885	2885	2885	0
174	20240718	173200	2885	2885	2885	2885	2885	0
175	20240718	173100	2885	2885	2885	2885	2885	0
176	20240718	173000	2885	2885	2885	2885	2885	0
177	20240718	172900	2885	2885	2885	2885	2885	0
178	20240718	172800	2885	2885	2885	2885	2885	0
179	20240718	172700	2885	2885	2885	2885	2885	0
180	20240718	172600	2885	2885	2885	2885	2885	0
181	20240718	172500	2885	2885	2885	2885	2885	0
182	20240718	172400	2885	2885	2885	2885	2885	1
183	20240718	172300	2885	2885	2885	2885	2885	0
184	20240718	172200	2885	2885	2885	2885	2885	0
185	20240718	172100	2885	2885	2885	2885	2885	0
186	20240718	172000	2885	2885	2885	2885	2885	0
187	20240718	171900	2885	2885	2885	2885	2885	0
188	20240718	171800	2885	2885	2885	2885	2885	0
189	20240718	171700	2885	2885	2885	2885	2885	0
190	20240718	171600	2885	2885	2885	2885	2885	0
191	20240718	171500	2885	2885	2885	2885	2885	0
192	20240718	171400	2885	2885	2885	2885	2885	0
193	20240718	171300	2885	2885	2885	2885	2885	0
194	20240718	171200	2885	2885	2885	2885	2885	0
195	20240718	171100	2885	2885	2885	2885	2885	0
196	20240718	171000	2885	2885	2885	2885	2885	0
197	20240718	170900	2885	2885	2885	2885	2885	0
198	20240718	170800	2885	2885	2885	2885	2885	0
199	20240718	170700	2885	2885	2885	2885	2885	0
200	20240718	170600	2885	2885	2885	2885	2885	0
201	20240718	170500	2885	2885	2885	2885	2885	0
202	20240718	170400	2885	2885	2885	2885	2885	0
203	20240718	170300	2885	2885	2885	2885	2885	0
204	20240718	170200	2885	2885	2885	2885	2885	0
205	20240718	170100	2885	2885	2885	2885	2885	0
206	20240718	170000	2885	2885	2885	2885	2885	0
207	20240718	165900	2885	2885	2885	2885	2885	0
208	20240718	165800	2885	2885	2885	2885	2885	0
209	20240718	165700	2885	2885	2885	2885	2885	0
210	20240718	165600	2885	2885	2885	2885	2885	0
211	20240718	165500	2885	2885	2885	2885	2885	0
212	20240718	165400	2885	2885	2885	2885	2885	1
213	20240718	165300	2885	2885	2885	2885	2885	0
214	20240718	165200	2885	2885	2885	2885	2885	0
215	20240718	165100	2885	2885	2885	2885	2885	0
216	20240718	165000	2885	2885	2885	2885	2885	0
217	20240718	164900	2885	2885	2885	2885	2885	0
218	20240718	164800	2885	2885	2885	2885	2885	0
219	20240718	164700	2885	2885	2885	2885	2885	0
220	20240718	164600	2885	2885	2885	2885	2885	0
221	20240718	164500	2885	2885	2885	2885	2885	0
222	20240718	164400	2885	2885	2885	2885	2885	0
223	20240718	164300	2885	2885	2885	2885	2885	0
224	20240718	164200	2885	2885	2885	2885	2885	0
225	20240718	164100	2885	2885	2885	2885	2885	0
226	20240718	164000	2885	2885	2885	2885	2885	0
227	20240718	163900	2885	2885	2885	2885	2885	0
228	20240718	163800	2885	2885	2885	2885	2885	0
229	20240718	163700	2885	2885	2885	2885	2885	0
230	20240718	163600	2885	2885	2885	2885	2885	0
231	20240718	163500	2885	2885	2885	2885	2885	0
232	20240718	163400	2885	2885	2885	2885	2885	0
233	20240718	163300	2885	2885	2885	2885	2885	0
234	20240718	163200	2885	2885	2885	2885	2885	0
235	20240718	163100	2885	2885	2885	2885	2885	0
236	20240718	163000	2885	2885	2885	2885	2885	0
237	20240718	162900	2885	2885	2885	2885	2885	0
238	20240718	162800	2885	2885	2885	2885	2885	0
239	20240718	162700	2885	2885	2885	2885	2885	0
240	20240718	162600	2885	2885	2885	2885	2885	0
241	20240718	162500	2885	2885	2885	2885	2885	0
242	20240718	162400	2885	2885	2885	2885	2885	1
243	20240718	162300	2885	2885	2885	2885	2885	0
244	20240718	162200	2885	2885	2885	2885	2885	0
245	20240718	162100	2885	2885	2885	2885	2885	0
246	20240718	162000	2885	2885	2885	2885	2885	0
247	20240718	161900	2885	2885	2885	2885	2885	0
248	20240718	161800	2885	2885	2885	2885	2885	0
249	20240718	161700	2885	2885	2885	2885	2885	0
250	20240718	161600	2885	2885	2885	2885	2885	0
251	20240718	161500	2885	2885	2885	2885	2885	0
252	20240718	161400	2885	2885	2885	2885	2885	0
253	20240718	161300	2885	2885	2885	2885	2885	0
254	20240718	161200	2885	2885	2885	2885	2885	0
255	20240718	161100	2885	2885	2885	2885	2885	0
256	20240718	161000	2885	2885	2885	2885	2885	0
257	20240718	160900	2885	2885	2885	2885	2885	0
258	20240718	160800	2885	2885	2885	2885	2885	0
259	20240718	160700	2885	2885	2885	2885	2885	0
260	20240718	160600	2885	2885	2885	2885	2885	0
261	20240718	160500	2885	2885	2885	2885	2885	0
262	20240718	160400	2885	2885	2885	2885	2885	0
263	20240718	160300	2885	2885	2885	2885	2885	0
264	20240718	160200	2885	2885	2885	2885	2885	0
265	20240718	160100	2885	2885	2885	2885	2885	0
266	20240718	160000	2885	2885	2885	2885	2885	0
267	20240718	155900	2885	2885	2885	2885	2885	0
268	20240718	155800	2885	2885	2885	2885	2885	0
269	20240718	155700	2885	2885	2885	2885	2885	0
270	20240718	155600	2885	2885	2885	2885	2885	0
271	20240718	155500	2885	2885	2885	2885	2885	0
272	20240718	155400	2885	2885	2885	2885	2885	1
273	20240718	155300	2885	2885	2885	2885	2885	0
274	20240718	155200	2885	2885	2885	2885	2885	0
275	20240718	155100	2885	2885	2885	2885	2885	0
276	20240718	155000	2885	2885	2885	2885	2885	0
277	20240718	154900	2885	2885	2885	2885	2885	0
278	20240718	154800	2885	2885	2885	2885	2885	0
279	20240718	154700	2885	2885	2885	2885	2885	0
280	20240718	154600	2885	2885	2885	2885	2885	0
281	20240718	154500	2885	2885	2885	2885	2885	0
282	20240718	154400	2885	2885	2885	2885	2885	0
283	20240718	154300	2885	2885	2885	2885	2885	0
284	20240718	154200	2885	2885	2885	2885	2885	0
285	20240718	154100	2885	2885	2885	2885	2885	0
286	20240718	154000	2885	2885	2885	2885	2885	0
287	20240718	153900	2885	2885	2885	2885	2885	0
288	20240718	153800	2885	2885	2885	2885	2885	0
289	20240718	153700	2885	2885	2885	2885	2885	0
290	20240718	153600	2885	2885	2885	2885	2885	0
291	20240718	153500	2885	2885	2885	2885	2885	0
292	20240718	153400	2885	2885	2885	2885	2885	0
293	20240718	153300	2885	2885	2885	2885	2885	0
294	20240718	153200	2885	2885	2885	2885	2885	0
295	20240718	153100	2885	2885	2885	2885	2885	0
296	20240718	153000	2885	2885	2885	2885	2885	0
297	20240718	152900	2885	2885	2885	2885	2885	0
298	20240718	152800	2885	2885	2885	2885	2885	0
299	20240718	152700	2885	2885	2885	2885	2885	0
300	20240718	152600	2885	2885	2885	2885	2885	0
301	20240718	152500	2885	2885	2885	2885	2885	0
302	20240718	152400	2885	2885	2885	2885	2885	0
303	20240718	152300	2885	2885	2885	2885	2885	0
304	20240718	152200	2885	2885	2885	2885	2885	0
305	20240718	152100	2885	2885	2885	2885	2885	0
306	20240718	152000	2885	2885	2885	2885	2885	0
307	20240718	151900	2885	2885	2885	2885	2885	0
308	20240718	151800	2885	2885	2885	2885	2885	0
309	20240718	151700	2885	2885	2885	2885	2885	0
310	20240718	151600	2885	2885	2885	2885	2885	0
311	20240718	151500	2885	2885	2885	2885	2885	0
312	20240718	151400	2885	2885	2885	2885	2885	0
313	20240718	151300	2885	2885	2885	2885	2885	0
314	20240718	151200	2885	2885	2885	2885	2885	0
315	20240718	151100	2885	2885	2885	2885	2885	0
316	20240718	151000	2885	2885	2885	2885	2885	0
317	20240718	150900	2885	2885	2885	2885	2885	0
318	20240718	150800	2885	2885	2885	2885	2885	0
319	20240718	150700	2885	2885	2885	2885	2885	0
320	20240718	150600	2885	2885	2885	2885	2885	0
321	20240718	150500	2885	2885	2885	2885	2885	0
322	20240718	150400	2885	2885	2885	2885	2885	0
323	20240718	150300	2885	2885	2885	2885	2885	0
324	20240718	150200	2885	2885	2885	2885	2885	0
325	20240718	150100	2885	2885	2885	2885	2885	0
326	20240718	150000	2885	2885	2885	2885	2885	0
327	20240718	145900	2885	2885	2885	2885	2885	0
328	20240718	145800	2885	2885	2885	2885	2885	0
329	20240718	145700	2885	2885	2885	2885	2885	0
330	20240718	145600	2885	2885	2885	2885	2885	0
331	20240718	145500	2885	2885	2885	2885	2885	0
332	20240718	145400	2885	2885	2885	2885	2885	0
333	20240718	145300	2885	2885	2885	2885	2885	0
334	20240718	145200	2885	2885	2885	2885	2885	0
335	20240718	145100	2885	2885	2885	2885	2885	0
336	20240718	145000	2885	2885	2885	2885	2885	0
337	20240718	144900	2885	2885	2885	2885	2885	0
338	20240718	144800	2885	2885	2885	2885	2885	0
339	20240718	144700	2885	2885	2885	2885	2885	0
340	20240718	144600	2885	2885	2885	2885	2885	0
341	20240718	144500	2885	2885	2885	2885	2885	0
342	20240718	144400	2885	2885	2885	2885	2885	0
343	20240718	144300	2885	2885	2885	2885	2885	0
344	20240718	144200	2885	2885	2885	2885	2885	0
345	20240718	144100	2885	2885	2885	2885	2885	0
346	20240718	144000	2885	2885	2885	2885	2885	0
347	20240718	143900	2885	2885	2885	2885	2885	0
348	20240718	143800	2885	2885	2885	2885	2885	0
349	20240718	143700	2885	2885	2885	2885	2885	0
350	20240718	143600	2885	2885	2885	2885	2885	0
351	20240718	143500	2885	2885	2885	2885	2885	0
352	20240718	143400	2885	2885	2885	2885	2885	0
353	20240718	143300	2885	2885	2885	2885	2885	0
354	20240718	143200	2885	2885	2885	2885	2885	0
355	20240718	143100	2885	2885	2885	2885	2885	0
356	20240718	143000	2885	2885	2885	2885	2885	0
357	20240718	142900	2885	2885	2885	2885	2885	0
358	20240718	142800	2885	2885	2885	2885	2885	0
359	20240718	142700	2885	2885	2885	2885	2885	0
360	20240718	142600	2885	2885	2885	2885	2885	0
361	20240718	142500	2885	2885	2885	2885	2885	0
362	20240718	142400	2885	2885	2885	2885	2885	0
363	20240718	142300	2885	2885	2885	2885	2885	0
364	20240718	142200	2885	2885	2885	2885	2885	0
365	20240718	142100	2885	2885	2885	2885	2885	0
366	20240718	142000	2885	2885	2885	2885	2885	0
367	20240718	141900	2885	2885	2885	2885	2885	0
368	20240718	141800	2885	2885	2885	2885	2885	0
369	20240718	141700	2885	2885	2885	2885	2885	0
370	20240718	141600	2885	2885	2885	2885	2885	0
371	20240718	141500	2885	2885	2885	2885	2885	0
372	20240718	141400	2885	2885	2885	2885	2885	0
373	20240718	141300	2885	2885	2885	2885	2885	0
374	20240718	141200	2885	2885	2885	2885	2885	0
375	20240718	141100	2885	2885	2885	2885	2885	0
376	20240718	141000	2885	2885	2885	2885	2885	0
377	20240718	140900	2885	2885	2885	2885	2885	0
378	20240718	140800	2885	2885	2885	2885	2885	0
379	20240718	140700	2885	2885	2885	2885	2885	0
380	20240718	140600	2885	2885	2885	2885	2885	0
381	20240718	140500	2885	2885	2885	2885	2885	0
382	20240718	140400	2885	2885	2885	2885	2885	0
383	20240718	140300	2885	2885	2885	2885	2885	0
384	20240718	140200	2885	2885	2885	2885	2885	0
385	20240718	140100	2885	2885	2885	2885	2885	0
386	20240718	140000	2885	2885	2885	2885	2885	0
387	20240718	135900	2885	2885	2885	2885	2885	0
388	20240718	135800	2885	2885	2885	2885	2885	0
389	20240718	135700	2885	2885	2885	2885	2885	0
390	20240718	135600	2885	2885	2885	2885	2885	0
391	20240718	135500	2885	2885	2885	2885	2885	0
392	20240718	135400	2885	2885	2885	2885	2885	0
393	20240718	135300	2885	2885	2885	2885	2885	0
394	20240718	135200	2885	2885	2885	2885	2885	0
395	20240718	135100	2885	2885	2885	2885	2885	0
396	20240718	135000	2885	2885	2885	2885	2885	0
397	20240718	134900	2885	2885	2885	2885	2885	0
398	20240718	134800	2885	2885	2885	2885	2885	0
399	20240718	134700	2885	2885	2885	2885	2885	0
400	20240718	134600	2885	2885	2885	2885	2885	0
401	20240718	134500	2885	2885	2885	2885	2885	0
402	20240718	134400	2885	2885	2885	2885	2885	0
403	20240718	134300	2885	2885	2885	2885	2885	0
404	20240718	134200	2885	2885	2885	2885	2885	0
405	20240718	134100	2885	2885	2885	2885	2885	0
406	20240718	134000	2885	2885	2885	2885	2885	0
407	20240718	133900	2885	2885	2885	2885	2885	0
408	20240718	133800	2885	2885	2885	2885	2885	0
409	20240718	133700	2885	2885	2885	2885	2885	0
410	20240718	133600	2885	2885	2885	2885	2885	0
411	20240718	133500	2885	2885	2885	2885	2885	0
412	20240718	133400	2885	2885	2885	2885	2885	0
413	20240718	133300	2885	2885	2885	2885	2885	0
414	20240718	133200	2885	2885	2885	2885	2885	0
415	20240718	133100	2885	2885	2885	2885	2885	0
416	20240718	133000	2885	2885	2885	2885	2885	0
417	20240718	132900	2885	2885	2885	2885	2885	0
418	20240718	132800	2885	2885	2885	2885	2885	0
419	20240718	132700	2885	2885	2885	2885	2885	0
420	20240718	132600	2885	2885	2885	2885	2885	0
421	20240718	132500	2885	2885	2885	2885	2885	0
422	20240718	132400	2885	2885	2885	2885	2885	0
423	20240718	132300	2885	2885	2885	2885	2885	0
424	20240718	132200	2885	2885	2885	2885	2885	0
425	20240718	132100	2885	2885	2885	2885	2885	0
426	20240718	132000	2885	2885	2885	2885	2885	0
427	20240718	131900	2885	2885	2885	2885	2885	0
428	20240718	131800	2885	2885	2885	2885	2885	0
429	20240718	131700	2885	2885	2885	2885	2885	0
430	20240718	131600	2885	2885	2885	2885	2885	0
431	20240718	131500	2885	2885	2885	2885	2885	0
432	20240718	131400	2885	2885	2885	2885	2885	0
433	20240718	131300	2885	2885	2885	2885	2885	0
434	20240718	131200	2885	2885	2885	2885	2885	0
435	20240718	131100	2885	2885	2885	2885	2885	0
436	20240718	131000	2885	2885	2885	2885	2885	0
437	20240718	130900	2885	2885	2885	2885	2885	0
438	20240718	130800	2885	2885	2885	2885	2885	0
439	20240718	130700	2885	2885	2885	2885	2885	0
440	20240718	130600	2885	2885	2885	2885	2885	0
441	20240718	130500	2885	2885	2885	2885	2885	0
442	20240718	130400	2885	2885	2885	2885	2885	0
443	20240718	130300	2885	2885	2885	2885	2885	0
444	20240718	130200	2885	2885	2885	2885	2885	0
445	20240718	130100	2885	2885	2885	2885	2885	0
446	20240718	130000	2885	2885	2885	2885	2885	0
447	20240718	125900	2885	2885	2885	2885	2885	0
448	20240718	125800	2885	2885	2885	2885	2885	0
449	20240718	125700	2885	2885	2885	2885	2885	0
450	20240718	125600	2885	2885	2885	2885	2885	0
451	20240718	125500	2885	2885	2885	2885	2885	0
452	20240718	125400	2885	2885	2885	2885	2885	0
453	20240718	125300	2885	2885	2885	2885	2885	0
454	20240718	125200	2885	2885	2885	2885	2885	0
455	20240718	125100	2885	2885	2885	2885	2885	0
456	20240718	125000	2885	2885	2885	2885	2885	0
457	20240718	124900	2885	2885	2885	2885	2885	0
458	20240718	124800	2885	2885	2885	2885	2885	0
459	20240718	124700	2885	2885	2885	2885	2885	0
460	20240718	124600	2885	2885	2885	2885	2885	0
461	20240718	124500	2885	2885	2885	2885	2885	0
462	20240718	124400	2885	2885	2885	2885	2885	0
463	20240718	124300	2885	2885	2885	2885	2885	0
464	20240718	124200	2885	2885	2885	2885	2885	0
465	20240718	124100	2885	2885	2885	2885	2885	0
466	20240718	124000	2885	2885	2885	2885	2885	0
467	20240718	123900	2885	2885	2885	2885	2885	0
468	20240718	123800	2885	2885	2885	2885	2885	0
469	20240718	123700	2885	2885	2885	2885	2885	0
470	20240718	123600	2885	2885	2885	2885	2885	0
471	20240718	123500	2885	2885	2885	2885	2885	0
472	20240718	123400	2885	2885	2885	2885	2885	0
473	20240718	123300	2885	2885	2885	2885	2885	0
474	20240718	123200	2885	2885	2885	2885	2885	0
475	20240718	123100	2885	2885	2885	2885	2885	0
476	20240718	123000	2885	2885	2885	2885	2885	0
477	20240718	122900	2885	2885	2885	2885	2885	0
478	20240718	122800	2885	2885	2885	2885	2885	0
479	20240718	122700	2885	2885	2885	2885	2885	0
480	20240718	122600	2885	2885	2885	2885	2885	0
481	20240718	122500	2885	2885	2885	2885	2885	0
482	20240718	122400	2885	2885	2885	2885	2885	0
483	20240718	122300	2885	2885	2885	2885	2885	0
484	20240718	122200	2885	2885	2885	2885	2885	0
485	20240718	122100	2885	2885	2885	2885	2885	0
486	20240718	122000	2885	2885	2885	2885	2885	0
487	20240718	121900	2885	2885	2885	2885	2885	0
488	20240718	121800	2885	2885	2885	2885	2885	0
489	20240718	121700	2885	2885	2885	2885	2885	0
490	20240718	121600	2885	2885	2885	2885	2885	0
491	20240718	121500	2885	2885	2885	2885	2885	0
492	20240718	121400	2885	2885	2885	2885	2885	0
493	20240718	121300	2885	2885	2885	2885	2885	0
494	20240718	121200	2885	2885	2885	2885	2885	0
495	20240718	121100	2885	2885	2885	2885	2885	0
496	20240718	121000	2885	2885	2885	2885	2885	0
497	20240718	120900	2885	2885	2885	2885	2885	0
498	20240718	120800	2885	2885	2885	2885	2885	0
499	20240718	120700	2885	2885	2885	2885	2885	0
500	20240718	120600	2885	2885	2885	2885	2885	0
501	20240718	120500	2885	2885	2885	2885	2885	0
502	20240718	120400	2885	2885	2885	2885	2885	0
503	20240718	120300	2885	2885	2885	2885	2885	0
504	20240718	120200	2885	2885	2885	2885	2885	0
505	20240718	120100	2885	2885	2885	2885	2885	0
506	20240718	120000	2885	2885	2885	2885	2885	0
507	20240718	115900	2885	2885	2885	2885	2885	0
508	20240718	115800	2885	2885	2885	2885	2885	0
509	20240718	115700	2885	2885	2885	2885	2885	0
510	20240718	115600	2885	2885	2885	2885	2885	0
511	20240718	115500	2885	2885	2885	2885	2885	0
512	20240718	115400	2885	2885	2885	2885	2885	0
513	20240718	115300	2885	2885	2885	2885	2885	0
514	20240718	115200	2885	2885	2885	2885	2885	0
515	20240718	115100	2885	2885	2885	2885	2885	0
516	20240718	115000	2885	2885	2885	2885	2885	0
517	20240718	114900	2885	2885	2885	2885	2885	0
518	20240718	114800	2885	2885	2885	2885	2885	0
519	20240718	114700	2885	2885	2885	2885	2885	0
520	20240718	114600	2885	2885	2885	2885	2885	0
521	20240718	114500	2885	2885	2885	2885	2885	0
522	20240718	114400	2885	2885	2885	2885	2885	0
523	20240718	114300	2885	2885	2885	2885	2885	0
524	20240718	114200	2885	2885	2885	2885	2885	0
525	20240718	114100	2885	2885	2885	2885	2885	0
526	20240718	114000	2885	2885	2885	2885	2885	0
527	20240718	113900	2885	2885	2885	2885	2885	0
528	20240718	113800	2885	2885	2885	2885	2885	0
529	20240718	113700	2885	2885	2885	2885	2885	0
530	20240718	113600	2885	2885	2885	2885	2885	0
531	20240718	113500	2885	2885	2885	2885	2885	0
532	20240718	113400	2885	2885	2885	2885	2885	0
533	20240718	113300	2885	2885	2885	2885	2885	0
534	20240718	113200	2885	2885	2885	2885	2885	0
535	20240718	113100	2885	2885	2885	2885	2885	0
536	20240718	113000	2885	2885	2885	2885	2885	0
537	20240718	112900	2885	2885	2885	2885	2885	0
538	20240718	112800	2885	2885	2885	2885	2885	0
539	20240718	112700	2885	2885	2885	2885	2885	0
540	20240718	112600	2885	2885	2885	2885	2885	0
541	20240718	112500	2885	2885	2885	2885	2885	0
542	20240718	112400	2885	2885	2885	2885	2885	0
543	20240718	112300	2885	2885	2885	2885	2885	0
544	20240718	112200	2885	2885	2885	2885	2885	0
545	20240718	112100	2885	2885	2885	2885	2885	0
546	20240718	112000	2885	2885	2885	2885	2885	0
547	20240718	111900	2885	2885	2885	2885	2885	0
548	20240718	111800	2885	2885	2885	2885	2885	0
549	20240718	111700	2885	2885	2885	2885	2885	0
550	20240718	111600	2885	2885	2885	2885	2885	0
551	20240718	111500	2885	2885	2885	2885	2885	0
552	20240718	111400	2885	2885	2885	2885	2885	0
553	20240718	111300	2885	2885	2885	2885	2885	0
554	20240718	111200	2885	2885	2885	2885	2885	0
555	20240718	111100	2885	2885	2885	2885	2885	0
556	20240718	111000	2885	2885	2885	2885	2885	0
557	20240718	110900	2885	2885	2885	2885	2885	0
558	20240718	110800	2885	2885	2885	2885	2885	0
559	20240718	110700	2885	2885	2885	2885	2885	0
560	20240718	110600	2885	2885	2885	2885	2885	0
561	20240718	110500	2885	2885	2885	2885	2885	0
562	20240718	110400	2885	2885	2885	2885	2885	0
563	20240718	110300	2885	2885	2885	2885	2885	0
564	20240718	110200	2885	2885	2885	2885	2885	0
565	20240718	110100	2885	2885	2885	2885	2885	0
566	20240718	110000	2885	2885	2885	2885	2885	0
567	20240718	105900	2885	2885	2885	2885	2885	0
568	20240718	105800	2885	2885	2885	2885	2885	0
569	20240718	105700	2885	2885	2885	2885	2885	0
570	20240718	105600	2885	2885	2885	2885	2885	0
571	20240718	105500	2885	2885	2885	2885	2885	0
572	20240718	105400	2885	2885	2885	2885	2885	0
573	20240718	105300	2885	2885	2885	2885	2885	0
574	20240718	105200	2885	2885	2885	2885	2885	0
575	20240718	105100	2885	2885	2885	2885	2885	0
576	20240718	105000	2885	2885	2885	2885	2885	0
577	20240718	104900	2885	2885	2885	2885	2885	0
578	20240718	104800	2885	2885	2885	2885	2885	0
579	20240718	104700	2885	2885	2885	2885	2885	0
580	20240718	104600	2885	2885	2885	2885	2885	0
581	20240718	104500	2885	2885	2885	2885	2885	0
582	20240718	104400	2885	2885	2885	2885	2885	0
583	20240718	104300	2885	2885	2885	2885	2885	0
584	20240718	104200	2885	2885	2885	2885	2885	0
585	20240718	104100	2885	2885	2885	2885	2885	0
586	20240718	104000	2885	2885	2885	2885	2885	0
587	20240718	103900	2885	2885	2885	2885	2885	0
588	20240718	103800	2885	2885	2885	2885	2885	0
589	20240718	103700	2885	2885	2885	2885	2885	0
590	20240718	103600	2885	2885	2885	2885	2885	0
591	20240718	103500	2885	2885	2885	2885	2885	0
592	20240718	103400	2885	2885	2885	2885	2885	0
593	20240718	103300	2885	2885	2885	2885	2885	0
594	20240718	103200	2885	2885	2885	2885	2885	0
595	20240718	103100	2885	2885	2885	2885	2885	0
596	20240718	103000	2885	2885	2885	2885	2885	0
597	20240718	102900	2885	2885	2885	2885	2885	0
598	20240718	102800	2885	2885	2885	2885	2885	0
599	20240718	102700	2885	2885	2885	2885	2885	0
600	20240718	102600	2885	2885	2885	2885	2885	0
601	20240718	102500	2885	2885	2885	2885	2885	0
602	20240718	102400	2885	2885	2885	2885	2885	0
603	20240718	102300	2885	2885	2885	2885	2885	0
604	20240718	102200	2885	2885	2885	2885	2885	0
605	20240718	102100	2885	2885	2885	2885	2885	0
606	20240718	102000	2885	2885	2885	2885	2885	0
607	20240718	101900	2885	2885	2885	2885	2885	0
608	20240718	101800	2885	2885	2885	2885	2885	0
609	20240718	101700	2885	2885	2885	2885	2885	0
610	20240718	101600	2885	2885	2885	2885	2885	0
611	20240718	101500	2885	2885	2885	2885	2885	0
612	20240718	101400	2885	2885	2885	2885	2885	0
613	20240718	101300	2885	2885	2885	2885	2885	0
614	20240718	101200	2885	2885	2885	2885	2885	0
615	20240718	101100	2885	2885	2885	2885	2885	0
616	20240718	101000	2885	2885	2885	2885	2885	0
617	20240718	100900	2885	2885	2885	2885	2885	0
618	20240718	100800	2885	2885	2885	2885	2885	0
619	20240718	100700	2885	2885	2885	2885	2885	0
620	20240718	100600	2885	2885	2885	2885	2885	0
621	20240718	100500	2885	2885	2885	2885	2885	0
622	20240718	100400	2885	2885	2885	2885	2885	0
623	20240718	100300	2885	2885	2885	2885	2885	0
624	20240718	100200	2885	2885	2885	2885	2885	0
625	20240718	100100	2885	2885	2885	2885	2885	0
626	20240718	100000	2885	2885	2885	2885	2885	0
627	20240718	095900	2885	2885	2885	2885	2885	0
628	20240718	095800	2885	2885	2885	2885	2885	0
629	20240718	095700	2885	2885	2885	2885	2885	0
630	20240718	095600	2885	2885	2885	2885	2885	0
631	20240718	095500	2885	2885	2885	2885	2885	0
632	20240718	095400	2885	2885	2885	2885	2885	0
633	20240718	095300	2885	2885	2885	2885	2885	0
634	20240718	095200	2885	2885	2885	2885	2885	0
635	20240718	095100	2885	2885	2885	2885	2885	0
636	20240718	095000	2885	2885	2885	2885	2885	0
637	20240718	094900	2885	2885	2885	2885	2885	0
638	20240718	094800	2885	2885	2885	2885	2885	0
639	20240718	094700	2885	2885	2885	2885	2885	0
640	20240718	094600	2885	2885	2885	2885	2885	0
641	20240718	094500	2885	2885	2885	2885	2885	0
642	20240718	094400	2885	2885	2885	2885	2885	0
643	20240718	094300	2885	2885	2885	2885	2885	0
644	20240718	094200	2885	2885	2885	2885	2885	0
645	20240718	094100	2885	2885	2885	2885	2885	0
646	20240718	094000	2885	2885	2885	2885	2885	0
647	20240718	093900	2885	2885	2885	2885	2885	0
648	20240718	093800	2885	2885	2885	2885	2885	0
649	20240718	093700	2885	2885	2885	2885	2885	0
650	20240718	093600	2885	2885	2885	2885	2885	0
651	20240718	093500	2885	2885	2885	2885	2885	0
652	20240718	093400	2885	2885	2885	2885	2885	0
653	20240718	093300	2885	2885	2885	2885	2885	0
654	20240718	093200	2885	2885	2885	2885	2885	0
655	20240718	093100	2885	2885	2885	2885	2885	0
656	20240718	093000	2885	2885	2885	2885	2885	0
657	20240718	092900	2885	2885	2885	2885	2885	0
658	20240718	092800	2885	2885	2885	2885	2885	0
659	20240718	092700	2885	2885	2885	2885	2885	0
660	20240718	092600	2885	2885	2885	2885	2885	0
661	20240718	092500	2885	2885	2885	2885	2885	0
662	20240718	092400	2885	2885	2885	2885	2885	0
663	20240718	092300	2885	2885	2885	2885	2885	0
664	20240718	092200	2885	2885	2885	2885	2885	0
665	20240718	092100	2885	2885	2885	2885	2885	0
666	20240718	092000	2885	2885	2885	2885	2885	0
667	20240718	091900	2885	2885	2885	2885	2885	0
668	20240718	091800	2885	2885	2885	2885	2885	0
669	20240718	091700	2885	2885	2885	2885	2885	0
670	20240718	091600	2885	2885	2885	2885	2885	0
671	20240718	091500	2885	2885	2885	2885	2885	0
672	20240718	091400	2885	2885	2885	2885	2885	0
673	20240718	091300	2885	2885	2885	2885	2885	0
674	20240718	091200	2885	2885	2885	2885	2885	0
675	20240718	091100	2885	2885	2885	2885	2885	0
676	20240718	091000	2885	2885	2885	2885	2885	0
677	20240718	090900	2885	2885	2885	2885	2885	0
678	20240718	090800	2885	2885	2885	2885	2885	0
679	20240718	090700	2885	2885	2885	2885	2885	0
680	20240718	090600	2885	2885	2885	2885	2885	0
681	20240718	090500	2885	2885	2885	2885	2885	0
682	20240718	090400	2885	2885	2885	2885	2885	0
683	20240718	090300	2885	2885	2885	2885	2885	0
684	20240718	090200	2885	2885	2885	2885	2885	0
685	20240718	090100	2885	2885	2885	2885	2885	0
686	20240718	090000	2885	2885	2885	2885	2885	1