KissMeData/245450/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205400	52163	1599	1599	1599	1599	1
3	20240717	205300	52163	1599	1599	1599	1599	0
4	20240717	205200	52163	1599	1599	1599	1599	0
5	20240717	205100	52163	1599	1599	1599	1599	0
6	20240717	205000	52163	1599	1599	1599	1599	0
7	20240717	204900	52163	1599	1599	1599	1599	0
8	20240717	204800	52163	1599	1599	1599	1599	0
9	20240717	204700	52163	1599	1599	1599	1599	0
10	20240717	204600	52163	1599	1599	1599	1599	0
11	20240717	204500	52163	1599	1599	1599	1599	0
12	20240717	204400	52163	1599	1599	1599	1599	0
13	20240717	204300	52163	1599	1599	1599	1599	0
14	20240717	204200	52163	1599	1599	1599	1599	0
15	20240717	204100	52163	1599	1599	1599	1599	0
16	20240717	204000	52163	1599	1599	1599	1599	0
17	20240717	203900	52163	1599	1599	1599	1599	0
18	20240717	203800	52163	1599	1599	1599	1599	0
19	20240717	203700	52163	1599	1599	1599	1599	0
20	20240717	203600	52163	1599	1599	1599	1599	0
21	20240717	203500	52163	1599	1599	1599	1599	0
22	20240717	203400	52163	1599	1599	1599	1599	0
23	20240717	203300	52163	1599	1599	1599	1599	0
24	20240717	203200	52163	1599	1599	1599	1599	0
25	20240717	203100	52163	1599	1599	1599	1599	0
26	20240717	203000	52163	1599	1599	1599	1599	0
27	20240717	202900	52163	1599	1599	1599	1599	0
28	20240717	202800	52163	1599	1599	1599	1599	0
29	20240717	202700	52163	1599	1599	1599	1599	0
30	20240717	202600	52163	1599	1599	1599	1599	0
31	20240717	202500	52163	1599	1599	1599	1599	0
32	20240717	202400	52163	1599	1599	1599	1599	1
33	20240717	202300	52163	1599	1599	1599	1599	0
34	20240717	202200	52163	1599	1599	1599	1599	0
35	20240717	202100	52163	1599	1599	1599	1599	0
36	20240717	202000	52163	1599	1599	1599	1599	0
37	20240717	201900	52163	1599	1599	1599	1599	0
38	20240717	201800	52163	1599	1599	1599	1599	0
39	20240717	201700	52163	1599	1599	1599	1599	0
40	20240717	201600	52163	1599	1599	1599	1599	0
41	20240717	201500	52163	1599	1599	1599	1599	0
42	20240717	201400	52163	1599	1599	1599	1599	0
43	20240717	201300	52163	1599	1599	1599	1599	0
44	20240717	201200	52163	1599	1599	1599	1599	0
45	20240717	201100	52163	1599	1599	1599	1599	0
46	20240717	201000	52163	1599	1599	1599	1599	0
47	20240717	200900	52163	1599	1599	1599	1599	0
48	20240717	200800	52163	1599	1599	1599	1599	0
49	20240717	200700	52163	1599	1599	1599	1599	0
50	20240717	200600	52163	1599	1599	1599	1599	0
51	20240717	200500	52163	1599	1599	1599	1599	0
52	20240717	200400	52163	1599	1599	1599	1599	0
53	20240717	200300	52163	1599	1599	1599	1599	0
54	20240717	200200	52163	1599	1599	1599	1599	0
55	20240717	200100	52163	1599	1599	1599	1599	0
56	20240717	200000	52163	1599	1599	1599	1599	0
57	20240717	195900	52163	1599	1599	1599	1599	0
58	20240717	195800	52163	1599	1599	1599	1599	0
59	20240717	195700	52163	1599	1599	1599	1599	0
60	20240717	195600	52163	1599	1599	1599	1599	0
61	20240717	195500	52163	1599	1599	1599	1599	0
62	20240717	195400	52163	1599	1599	1599	1599	1
63	20240717	195300	52163	1599	1599	1599	1599	0
64	20240717	195200	52163	1599	1599	1599	1599	0
65	20240717	195100	52163	1599	1599	1599	1599	0
66	20240717	195000	52163	1599	1599	1599	1599	0
67	20240717	194900	52163	1599	1599	1599	1599	0
68	20240717	194800	52163	1599	1599	1599	1599	0
69	20240717	194700	52163	1599	1599	1599	1599	0
70	20240717	194600	52163	1599	1599	1599	1599	0
71	20240717	194500	52163	1599	1599	1599	1599	0
72	20240717	194400	52163	1599	1599	1599	1599	0
73	20240717	194300	52163	1599	1599	1599	1599	0
74	20240717	194200	52163	1599	1599	1599	1599	0
75	20240717	194100	52163	1599	1599	1599	1599	0
76	20240717	194000	52163	1599	1599	1599	1599	0
77	20240717	193900	52163	1599	1599	1599	1599	0
78	20240717	193800	52163	1599	1599	1599	1599	0
79	20240717	193700	52163	1599	1599	1599	1599	0
80	20240717	193600	52163	1599	1599	1599	1599	0
81	20240717	193500	52163	1599	1599	1599	1599	0
82	20240717	193400	52163	1599	1599	1599	1599	0
83	20240717	193300	52163	1599	1599	1599	1599	0
84	20240717	193200	52163	1599	1599	1599	1599	0
85	20240717	193100	52163	1599	1599	1599	1599	0
86	20240717	193000	52163	1599	1599	1599	1599	0
87	20240717	192900	52163	1599	1599	1599	1599	0
88	20240717	192800	52163	1599	1599	1599	1599	0
89	20240717	192700	52163	1599	1599	1599	1599	0
90	20240717	192600	52163	1599	1599	1599	1599	0
91	20240717	192500	52163	1599	1599	1599	1599	0
92	20240717	192400	52163	1599	1599	1599	1599	1
93	20240717	192300	52163	1599	1599	1599	1599	0
94	20240717	192200	52163	1599	1599	1599	1599	0
95	20240717	192100	52163	1599	1599	1599	1599	0
96	20240717	192000	52163	1599	1599	1599	1599	0
97	20240717	191900	52163	1599	1599	1599	1599	0
98	20240717	191800	52163	1599	1599	1599	1599	0
99	20240717	191700	52163	1599	1599	1599	1599	0
100	20240717	191600	52163	1599	1599	1599	1599	0
101	20240717	191500	52163	1599	1599	1599	1599	0
102	20240717	191400	52163	1599	1599	1599	1599	0
103	20240717	191300	52163	1599	1599	1599	1599	0
104	20240717	191200	52163	1599	1599	1599	1599	0
105	20240717	191100	52163	1599	1599	1599	1599	0
106	20240717	191000	52163	1599	1599	1599	1599	0
107	20240717	190900	52163	1599	1599	1599	1599	0
108	20240717	190800	52163	1599	1599	1599	1599	0
109	20240717	190700	52163	1599	1599	1599	1599	0
110	20240717	190600	52163	1599	1599	1599	1599	0
111	20240717	190500	52163	1599	1599	1599	1599	0
112	20240717	190400	52163	1599	1599	1599	1599	0
113	20240717	190300	52163	1599	1599	1599	1599	0
114	20240717	190200	52163	1599	1599	1599	1599	0
115	20240717	190100	52163	1599	1599	1599	1599	0
116	20240717	190000	52163	1599	1599	1599	1599	0
117	20240717	185900	52163	1599	1599	1599	1599	0
118	20240717	185800	52163	1599	1599	1599	1599	0
119	20240717	185700	52163	1599	1599	1599	1599	0
120	20240717	185600	52163	1599	1599	1599	1599	0
121	20240717	185500	52163	1599	1599	1599	1599	0
122	20240717	185400	52163	1599	1599	1599	1599	1
123	20240717	185300	52163	1599	1599	1599	1599	0
124	20240717	185200	52163	1599	1599	1599	1599	0
125	20240717	185100	52163	1599	1599	1599	1599	0
126	20240717	185000	52163	1599	1599	1599	1599	0
127	20240717	184900	52163	1599	1599	1599	1599	0
128	20240717	184800	52163	1599	1599	1599	1599	0
129	20240717	184700	52163	1599	1599	1599	1599	0
130	20240717	184600	52163	1599	1599	1599	1599	0
131	20240717	184500	52163	1599	1599	1599	1599	0
132	20240717	184400	52163	1599	1599	1599	1599	0
133	20240717	184300	52163	1599	1599	1599	1599	0
134	20240717	184200	52163	1599	1599	1599	1599	0
135	20240717	184100	52163	1599	1599	1599	1599	0
136	20240717	184000	52163	1599	1599	1599	1599	0
137	20240717	183900	52163	1599	1599	1599	1599	0
138	20240717	183800	52163	1599	1599	1599	1599	0
139	20240717	183700	52163	1599	1599	1599	1599	0
140	20240717	183600	52163	1599	1599	1599	1599	0
141	20240717	183500	52163	1599	1599	1599	1599	0
142	20240717	183400	52163	1599	1599	1599	1599	0
143	20240717	183300	52163	1599	1599	1599	1599	0
144	20240717	183200	52163	1599	1599	1599	1599	0
145	20240717	183100	52163	1599	1599	1599	1599	0
146	20240717	183000	52163	1599	1599	1599	1599	0
147	20240717	182900	52163	1599	1599	1599	1599	0
148	20240717	182800	52163	1599	1599	1599	1599	0
149	20240717	182700	52163	1599	1599	1599	1599	0
150	20240717	182600	52163	1599	1599	1599	1599	0
151	20240717	182500	52163	1599	1599	1599	1599	0
152	20240717	182400	52163	1599	1599	1599	1599	1
153	20240717	182300	52163	1599	1599	1599	1599	0
154	20240717	182200	52163	1599	1599	1599	1599	0
155	20240717	182100	52163	1599	1599	1599	1599	0
156	20240717	182000	52163	1599	1599	1599	1599	0
157	20240717	181900	52163	1599	1599	1599	1599	0
158	20240717	181800	52163	1599	1599	1599	1599	0
159	20240717	181700	52163	1599	1599	1599	1599	0
160	20240717	181600	52163	1599	1599	1599	1599	0
161	20240717	181500	52163	1599	1599	1599	1599	0
162	20240717	181400	52163	1599	1599	1599	1599	0
163	20240717	181300	52163	1599	1599	1599	1599	0
164	20240717	181200	52163	1599	1599	1599	1599	0
165	20240717	181100	52163	1599	1599	1599	1599	0
166	20240717	181000	52163	1599	1599	1599	1599	0
167	20240717	180900	52163	1599	1599	1599	1599	0
168	20240717	180800	52163	1599	1599	1599	1599	0
169	20240717	180700	52163	1599	1599	1599	1599	0
170	20240717	180600	52163	1599	1599	1599	1599	0
171	20240717	180500	52163	1599	1599	1599	1599	0
172	20240717	180400	52163	1599	1599	1599	1599	0
173	20240717	180300	52163	1599	1599	1599	1599	0
174	20240717	180200	52163	1599	1599	1599	1599	0
175	20240717	180100	52163	1599	1599	1599	1599	0
176	20240717	180000	52163	1599	1599	1599	1599	0
177	20240717	175900	52163	1599	1599	1599	1599	0
178	20240717	175800	52163	1599	1599	1599	1599	0
179	20240717	175700	52163	1599	1599	1599	1599	0
180	20240717	175600	52163	1599	1599	1599	1599	0
181	20240717	175500	52163	1599	1599	1599	1599	0
182	20240717	175400	52163	1599	1599	1599	1599	1
183	20240717	175300	52163	1599	1599	1599	1599	0
184	20240717	175200	52163	1599	1599	1599	1599	0
185	20240717	175100	52163	1599	1599	1599	1599	0
186	20240717	175000	52163	1599	1599	1599	1599	0
187	20240717	174900	52163	1599	1599	1599	1599	0
188	20240717	174800	52163	1599	1599	1599	1599	0
189	20240717	174700	52163	1599	1599	1599	1599	0
190	20240717	174600	52163	1599	1599	1599	1599	0
191	20240717	174500	52163	1599	1599	1599	1599	0
192	20240717	174400	52163	1599	1599	1599	1599	0
193	20240717	174300	52163	1599	1599	1599	1599	0
194	20240717	174200	52163	1599	1599	1599	1599	0
195	20240717	174100	52163	1599	1599	1599	1599	0
196	20240717	174000	52163	1599	1599	1599	1599	0
197	20240717	173900	52163	1599	1599	1599	1599	0
198	20240717	173800	52163	1599	1599	1599	1599	0
199	20240717	173700	52163	1599	1599	1599	1599	0
200	20240717	173600	52163	1599	1599	1599	1599	0
201	20240717	173500	52163	1599	1599	1599	1599	0
202	20240717	173400	52163	1599	1599	1599	1599	0
203	20240717	173300	52163	1599	1599	1599	1599	0
204	20240717	173200	52163	1599	1599	1599	1599	0
205	20240717	173100	52163	1599	1599	1599	1599	0
206	20240717	173000	52163	1599	1599	1599	1599	0
207	20240717	172900	52163	1599	1599	1599	1599	0
208	20240717	172800	52163	1599	1599	1599	1599	0
209	20240717	172700	52163	1599	1599	1599	1599	0
210	20240717	172600	52163	1599	1599	1599	1599	0
211	20240717	172500	52163	1599	1599	1599	1599	0
212	20240717	172400	52163	1599	1599	1599	1599	1
213	20240717	172300	52163	1599	1599	1599	1599	0
214	20240717	172200	52163	1599	1599	1599	1599	0
215	20240717	172100	52163	1599	1599	1599	1599	0
216	20240717	172000	52163	1599	1599	1599	1599	0
217	20240717	171900	52163	1599	1599	1599	1599	0
218	20240717	171800	52163	1599	1599	1599	1599	0
219	20240717	171700	52163	1599	1599	1599	1599	0
220	20240717	171600	52163	1599	1599	1599	1599	0
221	20240717	171500	52163	1599	1599	1599	1599	0
222	20240717	171400	52163	1599	1599	1599	1599	0
223	20240717	171300	52163	1599	1599	1599	1599	0
224	20240717	171200	52163	1599	1599	1599	1599	0
225	20240717	171100	52163	1599	1599	1599	1599	0
226	20240717	171000	52163	1599	1599	1599	1599	0
227	20240717	170900	52163	1599	1599	1599	1599	0
228	20240717	170800	52163	1599	1599	1599	1599	0
229	20240717	170700	52163	1599	1599	1599	1599	0
230	20240717	170600	52163	1599	1599	1599	1599	0
231	20240717	170500	52163	1599	1599	1599	1599	0
232	20240717	170400	52163	1599	1599	1599	1599	0
233	20240717	170300	52163	1599	1599	1599	1599	0
234	20240717	170200	52163	1599	1599	1599	1599	0
235	20240717	170100	52163	1599	1599	1599	1599	0
236	20240717	170000	52163	1599	1599	1599	1599	0
237	20240717	165900	52163	1599	1599	1599	1599	0
238	20240717	165800	52163	1599	1599	1599	1599	0
239	20240717	165700	52163	1599	1599	1599	1599	0
240	20240717	165600	52163	1599	1599	1599	1599	0
241	20240717	165500	52163	1599	1599	1599	1599	0
242	20240717	165400	52163	1599	1599	1599	1599	1
243	20240717	165300	52163	1599	1599	1599	1599	0
244	20240717	165200	52163	1599	1599	1599	1599	0
245	20240717	165100	52163	1599	1599	1599	1599	0
246	20240717	165000	52163	1599	1599	1599	1599	0
247	20240717	164900	52163	1599	1599	1599	1599	0
248	20240717	164800	52163	1599	1599	1599	1599	0
249	20240717	164700	52163	1599	1599	1599	1599	0
250	20240717	164600	52163	1599	1599	1599	1599	0
251	20240717	164500	52163	1599	1599	1599	1599	0
252	20240717	164400	52163	1599	1599	1599	1599	0
253	20240717	164300	52163	1599	1599	1599	1599	0
254	20240717	164200	52163	1599	1599	1599	1599	0
255	20240717	164100	52163	1599	1599	1599	1599	0
256	20240717	164000	52163	1599	1599	1599	1599	0
257	20240717	163900	52163	1599	1599	1599	1599	0
258	20240717	163800	52163	1599	1599	1599	1599	0
259	20240717	163700	52163	1599	1599	1599	1599	0
260	20240717	163600	52163	1599	1599	1599	1599	0
261	20240717	163500	52163	1599	1599	1599	1599	0
262	20240717	163400	52163	1599	1599	1599	1599	0
263	20240717	163300	52163	1599	1599	1599	1599	0
264	20240717	163200	52163	1599	1599	1599	1599	0
265	20240717	163100	52163	1599	1599	1599	1599	0
266	20240717	163000	52163	1599	1599	1599	1599	0
267	20240717	162900	52163	1599	1599	1599	1599	0
268	20240717	162800	52163	1599	1599	1599	1599	0
269	20240717	162700	52163	1599	1599	1599	1599	0
270	20240717	162600	52163	1599	1599	1599	1599	0
271	20240717	162500	52163	1599	1599	1599	1599	0
272	20240717	162400	52163	1599	1599	1599	1599	1
273	20240717	162300	52163	1599	1599	1599	1599	0
274	20240717	162200	52163	1599	1599	1599	1599	0
275	20240717	162100	52163	1599	1599	1599	1599	0
276	20240717	162000	52163	1599	1599	1599	1599	0
277	20240717	161900	52163	1599	1599	1599	1599	0
278	20240717	161800	52163	1599	1599	1599	1599	0
279	20240717	161700	52163	1599	1599	1599	1599	0
280	20240717	161600	52163	1599	1599	1599	1599	0
281	20240717	161500	52163	1599	1599	1599	1599	0
282	20240717	161400	52163	1599	1599	1599	1599	0
283	20240717	161300	52163	1599	1599	1599	1599	0
284	20240717	161200	52163	1599	1599	1599	1599	0
285	20240717	161100	52163	1599	1599	1599	1599	0
286	20240717	161000	52163	1599	1599	1599	1599	0
287	20240717	160900	52163	1599	1599	1599	1599	0
288	20240717	160800	52163	1599	1599	1599	1599	0
289	20240717	160700	52163	1599	1599	1599	1599	0
290	20240717	160600	52163	1599	1599	1599	1599	0
291	20240717	160500	52163	1599	1599	1599	1599	0
292	20240717	160400	52163	1599	1599	1599	1599	0
293	20240717	160300	52163	1599	1599	1599	1599	0
294	20240717	160200	52163	1599	1599	1599	1599	0
295	20240717	160100	52163	1599	1599	1599	1599	0
296	20240717	160000	52163	1599	1599	1599	1599	0
297	20240717	155900	52163	1599	1599	1599	1599	0
298	20240717	155800	52163	1599	1599	1599	1599	0
299	20240717	155700	52163	1599	1599	1599	1599	0
300	20240717	155600	52163	1599	1599	1599	1599	0
301	20240717	155500	52163	1599	1599	1599	1599	0
302	20240717	155400	52163	1599	1599	1599	1599	1
303	20240717	155300	52163	1599	1599	1599	1599	0
304	20240717	155200	52163	1599	1599	1599	1599	0
305	20240717	155100	52163	1599	1599	1599	1599	0
306	20240717	155000	52163	1599	1599	1599	1599	0
307	20240717	154900	52163	1599	1599	1599	1599	0
308	20240717	154800	52163	1599	1599	1599	1599	0
309	20240717	154700	52163	1599	1599	1599	1599	0
310	20240717	154600	52163	1599	1599	1599	1599	0
311	20240717	154500	52163	1599	1599	1599	1599	0
312	20240717	154400	52163	1599	1599	1599	1599	0
313	20240717	154300	52163	1599	1599	1599	1599	0
314	20240717	154200	52163	1599	1599	1599	1599	0
315	20240717	154100	52163	1599	1599	1599	1599	0
316	20240717	154000	52163	1599	1599	1599	1599	0
317	20240717	153900	52163	1599	1599	1599	1599	0
318	20240717	153800	52163	1599	1599	1599	1599	0
319	20240717	153700	52163	1599	1599	1599	1599	0
320	20240717	153600	52163	1599	1599	1599	1599	0
321	20240717	153500	52163	1599	1599	1599	1599	0
322	20240717	153400	52163	1599	1599	1599	1599	0
323	20240717	153300	52163	1599	1599	1599	1599	0
324	20240717	153200	52163	1599	1599	1599	1599	0
325	20240717	153100	52163	1599	1599	1599	1599	0
326	20240717	153000	52163	1599	1599	1599	1599	0
327	20240717	152900	52163	1599	1599	1599	1599	0
328	20240717	152800	52163	1599	1599	1599	1599	0
329	20240717	152700	52163	1599	1599	1599	1599	0
330	20240717	152600	52163	1599	1599	1599	1599	0
331	20240717	152500	52163	1599	1599	1599	1599	0
332	20240717	152400	52163	1599	1599	1599	1599	0
333	20240717	152300	52163	1599	1599	1599	1599	0
334	20240717	152200	52163	1599	1599	1599	1599	0
335	20240717	152100	52163	1599	1599	1599	1599	0
336	20240717	152000	52163	1599	1599	1599	1599	0
337	20240717	151900	52163	1599	1599	1599	1599	0
338	20240717	151800	52163	1599	1599	1599	1599	0
339	20240717	151700	52163	1599	1599	1599	1599	0
340	20240717	151600	52163	1599	1599	1599	1599	0
341	20240717	151500	52163	1599	1599	1599	1599	0
342	20240717	151400	52163	1599	1599	1599	1599	0
343	20240717	151300	52163	1599	1599	1599	1599	0
344	20240717	151200	52163	1599	1599	1599	1599	0
345	20240717	151100	52163	1599	1599	1599	1599	0
346	20240717	151000	52163	1599	1599	1599	1599	0
347	20240717	150900	52163	1599	1599	1599	1599	0
348	20240717	150800	52163	1599	1599	1599	1599	0
349	20240717	150700	52163	1599	1599	1599	1599	0
350	20240717	150600	52163	1599	1599	1599	1599	0
351	20240717	150500	52163	1599	1599	1599	1599	0
352	20240717	150400	52163	1599	1599	1599	1599	0
353	20240717	150300	52163	1599	1599	1599	1599	0
354	20240717	150200	52163	1599	1599	1599	1599	0
355	20240717	150100	52163	1599	1599	1599	1599	0
356	20240717	150000	52163	1599	1599	1599	1599	0
357	20240717	145900	52163	1599	1599	1599	1599	0
358	20240717	145800	52163	1599	1599	1599	1599	0
359	20240717	145700	52163	1599	1599	1599	1599	0
360	20240717	145600	52163	1599	1599	1599	1599	0
361	20240717	145500	52163	1599	1599	1599	1599	0
362	20240717	145400	52163	1599	1599	1599	1599	0
363	20240717	145300	52163	1599	1599	1599	1599	0
364	20240717	145200	52163	1599	1599	1599	1599	0
365	20240717	145100	52163	1599	1599	1599	1599	0
366	20240717	145000	52163	1599	1599	1599	1599	0
367	20240717	144900	52163	1599	1599	1599	1599	0
368	20240717	144800	52163	1599	1599	1599	1599	0
369	20240717	144700	52163	1599	1599	1599	1599	0
370	20240717	144600	52163	1599	1599	1599	1599	0
371	20240717	144500	52163	1599	1599	1599	1599	0
372	20240717	144400	52163	1599	1599	1599	1599	0
373	20240717	144300	52163	1599	1599	1599	1599	0
374	20240717	144200	52163	1599	1599	1599	1599	0
375	20240717	144100	52163	1599	1599	1599	1599	0
376	20240717	144000	52163	1599	1599	1599	1599	0
377	20240717	143900	52163	1599	1599	1599	1599	0
378	20240717	143800	52163	1599	1599	1599	1599	0
379	20240717	143700	52163	1599	1599	1599	1599	0
380	20240717	143600	52163	1599	1599	1599	1599	0
381	20240717	143500	52163	1599	1599	1599	1599	0
382	20240717	143400	52163	1599	1599	1599	1599	0
383	20240717	143300	52163	1599	1599	1599	1599	0
384	20240717	143200	52163	1599	1599	1599	1599	0
385	20240717	143100	52163	1599	1599	1599	1599	0
386	20240717	143000	52163	1599	1599	1599	1599	0
387	20240717	142900	52163	1599	1599	1599	1599	0
388	20240717	142800	52163	1599	1599	1599	1599	0
389	20240717	142700	52163	1599	1599	1599	1599	0
390	20240717	142600	52163	1599	1599	1599	1599	0
391	20240717	142500	52163	1599	1599	1599	1599	0
392	20240717	142400	52163	1599	1599	1599	1599	0
393	20240717	142300	52163	1599	1599	1599	1599	0
394	20240717	142200	52163	1599	1599	1599	1599	0
395	20240717	142100	52163	1599	1599	1599	1599	0
396	20240717	142000	52163	1599	1599	1599	1599	0
397	20240717	141900	52163	1599	1599	1599	1599	0
398	20240717	141800	52163	1599	1599	1599	1599	0
399	20240717	141700	52163	1599	1599	1599	1599	0
400	20240717	141600	52163	1599	1599	1599	1599	0
401	20240717	141500	52163	1599	1599	1599	1599	0
402	20240717	141400	52163	1599	1599	1599	1599	0
403	20240717	141300	52163	1599	1599	1599	1599	0
404	20240717	141200	52163	1599	1599	1599	1599	0
405	20240717	141100	52163	1599	1599	1599	1599	0
406	20240717	141000	52163	1599	1599	1599	1599	0
407	20240717	140900	52163	1599	1599	1599	1599	0
408	20240717	140800	52163	1599	1599	1599	1599	0
409	20240717	140700	52163	1599	1599	1599	1599	0
410	20240717	140600	52163	1599	1599	1599	1599	0
411	20240717	140500	52163	1599	1599	1599	1599	0
412	20240717	140400	52163	1599	1599	1599	1599	0
413	20240717	140300	52163	1599	1599	1599	1599	0
414	20240717	140200	52163	1599	1599	1599	1599	0
415	20240717	140100	52163	1599	1599	1599	1599	0
416	20240717	140000	52163	1599	1599	1599	1599	0
417	20240717	135900	52163	1599	1599	1599	1599	0
418	20240717	135800	52163	1599	1599	1599	1599	0
419	20240717	135700	52163	1599	1599	1599	1599	0
420	20240717	135600	52163	1599	1599	1599	1599	0
421	20240717	135500	52163	1599	1599	1599	1599	0
422	20240717	135400	52163	1599	1599	1599	1599	0
423	20240717	135300	52163	1599	1599	1599	1599	0
424	20240717	135200	52163	1599	1599	1599	1599	0
425	20240717	135100	52163	1599	1599	1599	1599	0
426	20240717	135000	52163	1599	1599	1599	1599	0
427	20240717	134900	52163	1599	1599	1599	1599	0
428	20240717	134800	52163	1599	1599	1599	1599	0
429	20240717	134700	52163	1599	1599	1599	1599	0
430	20240717	134600	52163	1599	1599	1599	1599	0
431	20240717	134500	52163	1599	1599	1599	1599	0
432	20240717	134400	52163	1599	1599	1599	1599	0
433	20240717	134300	52163	1599	1599	1599	1599	0
434	20240717	134200	52163	1599	1599	1599	1599	0
435	20240717	134100	52163	1599	1599	1599	1599	0
436	20240717	134000	52163	1599	1599	1599	1599	0
437	20240717	133900	52163	1599	1599	1599	1599	0
438	20240717	133800	52163	1599	1599	1599	1599	0
439	20240717	133700	52163	1599	1599	1599	1599	0
440	20240717	133600	52163	1599	1599	1599	1599	0
441	20240717	133500	52163	1599	1599	1599	1599	0
442	20240717	133400	52163	1599	1599	1599	1599	0
443	20240717	133300	52163	1599	1599	1599	1599	0
444	20240717	133200	52163	1599	1599	1599	1599	0
445	20240717	133100	52163	1599	1599	1599	1599	0
446	20240717	133000	52163	1599	1599	1599	1599	0
447	20240717	132900	52163	1599	1599	1599	1599	0
448	20240717	132800	52163	1599	1599	1599	1599	0
449	20240717	132700	52163	1599	1599	1599	1599	0
450	20240717	132600	52163	1599	1599	1599	1599	0
451	20240717	132500	52163	1599	1599	1599	1599	0
452	20240717	132400	52163	1599	1599	1599	1599	0
453	20240717	132300	52163	1599	1599	1599	1599	0
454	20240717	132200	52163	1599	1599	1599	1599	0
455	20240717	132100	52163	1599	1599	1599	1599	0
456	20240717	132000	52163	1599	1599	1599	1599	0
457	20240717	131900	52163	1599	1599	1599	1599	0
458	20240717	131800	52163	1599	1599	1599	1599	0
459	20240717	131700	52163	1599	1599	1599	1599	0
460	20240717	131600	52163	1599	1599	1599	1599	0
461	20240717	131500	52163	1599	1599	1599	1599	0
462	20240717	131400	52163	1599	1599	1599	1599	0
463	20240717	131300	52163	1599	1599	1599	1599	0
464	20240717	131200	52163	1599	1599	1599	1599	0
465	20240717	131100	52163	1599	1599	1599	1599	0
466	20240717	131000	52163	1599	1599	1599	1599	0
467	20240717	130900	52163	1599	1599	1599	1599	0
468	20240717	130800	52163	1599	1599	1599	1599	0
469	20240717	130700	52163	1599	1599	1599	1599	0
470	20240717	130600	52163	1599	1599	1599	1599	0
471	20240717	130500	52163	1599	1599	1599	1599	0
472	20240717	130400	52163	1599	1599	1599	1599	0
473	20240717	130300	52163	1599	1599	1599	1599	1
474	20240717	130200	50564	1500	1500	1500	1500	0
475	20240717	130100	50564	1500	1500	1500	1500	10
476	20240717	130000	35564	1600	1600	1600	1600	0
477	20240717	125900	35564	1600	1600	1600	1600	0
478	20240717	125800	35564	1600	1600	1600	1600	0
479	20240717	125700	35564	1600	1600	1600	1600	0
480	20240717	125600	35564	1600	1600	1600	1600	0
481	20240717	125500	35564	1600	1600	1600	1600	0
482	20240717	125400	35564	1600	1600	1600	1600	0
483	20240717	125300	35564	1600	1600	1600	1600	0
484	20240717	125200	35564	1600	1600	1600	1600	0
485	20240717	125100	35564	1600	1600	1600	1600	0
486	20240717	125000	35564	1600	1600	1600	1600	0
487	20240717	124900	35564	1600	1600	1600	1600	0
488	20240717	124800	35564	1600	1600	1600	1600	0
489	20240717	124700	35564	1600	1600	1600	1600	0
490	20240717	124600	35564	1600	1600	1600	1600	0
491	20240717	124500	35564	1600	1600	1600	1600	0
492	20240717	124400	35564	1600	1600	1600	1600	0
493	20240717	124300	35564	1600	1600	1600	1600	0
494	20240717	124200	35564	1600	1600	1600	1600	0
495	20240717	124100	35564	1600	1600	1600	1600	0
496	20240717	124000	35564	1600	1600	1600	1600	0
497	20240717	123900	35564	1600	1600	1600	1600	0
498	20240717	123800	35564	1600	1600	1600	1600	0
499	20240717	123700	35564	1600	1600	1600	1600	0
500	20240717	123600	35564	1600	1600	1600	1600	0
501	20240717	123500	35564	1600	1600	1600	1600	0
502	20240717	123400	35564	1600	1600	1600	1600	0
503	20240717	123300	35564	1600	1600	1600	1600	0
504	20240717	123200	35564	1600	1600	1600	1600	0
505	20240717	123100	35564	1600	1600	1600	1600	0
506	20240717	123000	35564	1600	1600	1600	1600	0
507	20240717	122900	35564	1600	1600	1600	1600	0
508	20240717	122800	35564	1600	1600	1600	1600	0
509	20240717	122700	35564	1600	1600	1600	1600	0
510	20240717	122600	35564	1600	1600	1600	1600	0
511	20240717	122500	35564	1600	1600	1600	1600	0
512	20240717	122400	35564	1600	1600	1600	1600	0
513	20240717	122300	35564	1600	1600	1600	1600	0
514	20240717	122200	35564	1600	1600	1600	1600	0
515	20240717	122100	35564	1600	1600	1600	1600	0
516	20240717	122000	35564	1600	1600	1600	1600	0
517	20240717	121900	35564	1600	1600	1600	1600	0
518	20240717	121800	35564	1600	1600	1600	1600	0
519	20240717	121700	35564	1600	1600	1600	1600	0
520	20240717	121600	35564	1600	1600	1600	1600	0
521	20240717	121500	35564	1600	1600	1600	1600	0
522	20240717	121400	35564	1600	1600	1600	1600	0
523	20240717	121300	35564	1600	1600	1600	1600	0
524	20240717	121200	35564	1600	1600	1600	1600	0
525	20240717	121100	35564	1600	1600	1600	1600	0
526	20240717	121000	35564	1600	1600	1600	1600	0
527	20240717	120900	35564	1600	1600	1600	1600	0
528	20240717	120800	35564	1600	1600	1600	1600	0
529	20240717	120700	35564	1600	1600	1600	1600	0
530	20240717	120600	35564	1600	1600	1600	1600	0
531	20240717	120500	35564	1600	1600	1600	1600	0
532	20240717	120400	35564	1600	1600	1600	1600	0
533	20240717	120300	35564	1600	1600	1600	1600	0
534	20240717	120200	35564	1600	1600	1600	1600	0
535	20240717	120100	35564	1600	1600	1600	1600	0
536	20240717	120000	35564	1600	1600	1600	1600	0
537	20240717	115900	35564	1600	1600	1600	1600	0
538	20240717	115800	35564	1600	1600	1600	1600	0
539	20240717	115700	35564	1600	1600	1600	1600	0
540	20240717	115600	35564	1600	1600	1600	1600	0
541	20240717	115500	35564	1600	1600	1600	1600	0
542	20240717	115400	35564	1600	1600	1600	1600	0
543	20240717	115300	35564	1600	1600	1600	1600	0
544	20240717	115200	35564	1600	1600	1600	1600	0
545	20240717	115100	35564	1600	1600	1600	1600	0
546	20240717	115000	35564	1600	1600	1600	1600	0
547	20240717	114900	35564	1600	1600	1600	1600	0
548	20240717	114800	35564	1600	1600	1600	1600	0
549	20240717	114700	35564	1600	1600	1600	1600	0
550	20240717	114600	35564	1600	1600	1600	1600	0
551	20240717	114500	35564	1600	1600	1600	1600	0
552	20240717	114400	35564	1600	1600	1600	1600	0
553	20240717	114300	35564	1600	1600	1600	1600	0
554	20240717	114200	35564	1600	1600	1600	1600	0
555	20240717	114100	35564	1600	1600	1600	1600	0
556	20240717	114000	35564	1600	1600	1600	1600	0
557	20240717	113900	35564	1600	1600	1600	1600	0
558	20240717	113800	35564	1600	1600	1600	1600	0
559	20240717	113700	35564	1600	1600	1600	1600	0
560	20240717	113600	35564	1600	1600	1600	1600	0
561	20240717	113500	35564	1600	1600	1600	1600	0
562	20240717	113400	35564	1600	1600	1600	1600	0
563	20240717	113300	35564	1600	1600	1600	1600	0
564	20240717	113200	35564	1600	1600	1600	1600	0
565	20240717	113100	35564	1600	1600	1600	1600	0
566	20240717	113000	35564	1600	1600	1600	1600	0
567	20240717	112900	35564	1600	1600	1600	1600	0
568	20240717	112800	35564	1600	1600	1600	1600	0
569	20240717	112700	35564	1600	1600	1600	1600	0
570	20240717	112600	35564	1600	1600	1600	1600	0
571	20240717	112500	35564	1600	1600	1600	1600	0
572	20240717	112400	35564	1600	1600	1600	1600	0
573	20240717	112300	35564	1600	1600	1600	1600	0
574	20240717	112200	35564	1600	1600	1600	1600	0
575	20240717	112100	35564	1600	1600	1600	1600	0
576	20240717	112000	35564	1600	1600	1600	1600	0
577	20240717	111900	35564	1600	1600	1600	1600	0
578	20240717	111800	35564	1600	1600	1600	1600	0
579	20240717	111700	35564	1600	1600	1600	1600	0
580	20240717	111600	35564	1600	1600	1600	1600	0
581	20240717	111500	35564	1600	1600	1600	1600	0
582	20240717	111400	35564	1600	1600	1600	1600	0
583	20240717	111300	35564	1600	1600	1600	1600	0
584	20240717	111200	35564	1600	1600	1600	1600	0
585	20240717	111100	35564	1600	1600	1600	1600	0
586	20240717	111000	35564	1600	1600	1600	1600	0
587	20240717	110900	35564	1600	1600	1600	1600	0
588	20240717	110800	35564	1600	1600	1600	1600	0
589	20240717	110700	35564	1600	1600	1600	1600	0
590	20240717	110600	35564	1600	1600	1600	1600	0
591	20240717	110500	35564	1600	1600	1600	1600	0
592	20240717	110400	35564	1600	1600	1600	1600	0
593	20240717	110300	35564	1600	1600	1600	1600	0
594	20240717	110200	35564	1600	1600	1600	1600	0
595	20240717	110100	35564	1600	1600	1600	1600	0
596	20240717	110000	35564	1600	1600	1600	1600	0
597	20240717	105900	35564	1600	1600	1600	1600	0
598	20240717	105800	35564	1600	1600	1600	1600	0
599	20240717	105700	35564	1600	1600	1600	1600	0
600	20240717	105600	35564	1600	1600	1600	1600	0
601	20240717	105500	35564	1600	1600	1600	1600	0
602	20240717	105400	35564	1600	1600	1600	1600	0
603	20240717	105300	35564	1600	1600	1600	1600	0
604	20240717	105200	35564	1600	1600	1600	1600	0
605	20240717	105100	35564	1600	1600	1600	1600	0
606	20240717	105000	35564	1600	1600	1600	1600	0
607	20240717	104900	35564	1600	1600	1600	1600	0
608	20240717	104800	35564	1600	1600	1600	1600	0
609	20240717	104700	35564	1600	1600	1600	1600	0
610	20240717	104600	35564	1600	1600	1600	1600	0
611	20240717	104500	35564	1600	1600	1600	1600	0
612	20240717	104400	35564	1600	1600	1600	1600	0
613	20240717	104300	35564	1600	1600	1600	1600	0
614	20240717	104200	35564	1600	1600	1600	1600	0
615	20240717	104100	35564	1600	1600	1600	1600	0
616	20240717	104000	35564	1600	1600	1600	1600	0
617	20240717	103900	35564	1600	1600	1600	1600	0
618	20240717	103800	35564	1600	1600	1600	1600	0
619	20240717	103700	35564	1600	1600	1600	1600	0
620	20240717	103600	35564	1600	1600	1600	1600	0
621	20240717	103500	35564	1600	1600	1600	1600	0
622	20240717	103400	35564	1600	1600	1600	1600	0
623	20240717	103300	35564	1600	1600	1600	1600	0
624	20240717	103200	35564	1600	1600	1600	1600	0
625	20240717	103100	35564	1600	1600	1600	1600	0
626	20240717	103000	35564	1600	1600	1600	1600	0
627	20240717	102900	35564	1600	1600	1600	1600	0
628	20240717	102800	35564	1600	1600	1600	1600	0
629	20240717	102700	35564	1600	1600	1600	1600	0
630	20240717	102600	35564	1600	1600	1600	1600	0
631	20240717	102500	35564	1600	1600	1600	1600	0
632	20240717	102400	35564	1600	1600	1600	1600	0
633	20240717	102300	35564	1600	1600	1600	1600	0
634	20240717	102200	35564	1600	1600	1600	1600	0
635	20240717	102100	35564	1600	1600	1600	1600	0
636	20240717	102000	35564	1600	1600	1600	1600	0
637	20240717	101900	35564	1600	1600	1600	1600	0
638	20240717	101800	35564	1600	1600	1600	1600	0
639	20240717	101700	35564	1600	1600	1600	1600	0
640	20240717	101600	35564	1600	1600	1600	1600	0
641	20240717	101500	35564	1600	1600	1600	1600	0
642	20240717	101400	35564	1600	1600	1600	1600	0
643	20240717	101300	35564	1600	1600	1600	1600	0
644	20240717	101200	35564	1600	1600	1600	1600	0
645	20240717	101100	35564	1600	1600	1600	1600	0
646	20240717	101000	35564	1600	1600	1600	1600	0
647	20240717	100900	35564	1600	1600	1600	1600	0
648	20240717	100800	35564	1600	1600	1600	1600	0
649	20240717	100700	35564	1600	1600	1600	1600	0
650	20240717	100600	35564	1600	1600	1600	1600	0
651	20240717	100500	35564	1600	1600	1600	1600	0
652	20240717	100400	35564	1600	1600	1600	1600	0
653	20240717	100300	35564	1600	1600	1600	1600	0
654	20240717	100200	35564	1600	1600	1600	1600	0
655	20240717	100100	35564	1600	1600	1600	1600	0
656	20240717	100000	35564	1600	1600	1600	1600	0
657	20240717	095900	35564	1600	1600	1600	1600	0
658	20240717	095800	35564	1600	1600	1600	1600	0
659	20240717	095700	35564	1600	1600	1600	1600	0
660	20240717	095600	35564	1600	1600	1600	1600	0
661	20240717	095500	35564	1600	1600	1600	1600	0
662	20240717	095400	35564	1600	1600	1600	1600	0
663	20240717	095300	35564	1600	1600	1600	1600	0
664	20240717	095200	35564	1600	1600	1600	1600	0
665	20240717	095100	35564	1600	1600	1600	1600	0
666	20240717	095000	35564	1600	1600	1600	1600	0
667	20240717	094900	35564	1600	1600	1600	1600	0
668	20240717	094800	35564	1600	1600	1600	1600	0
669	20240717	094700	35564	1600	1600	1600	1600	0
670	20240717	094600	35564	1600	1600	1600	1600	0
671	20240717	094500	35564	1600	1600	1600	1600	0
672	20240717	094400	35564	1600	1600	1600	1600	0
673	20240717	094300	35564	1600	1600	1600	1600	0
674	20240717	094200	35564	1600	1600	1600	1600	0
675	20240717	094100	35564	1600	1600	1600	1600	0
676	20240717	094000	35564	1600	1600	1600	1600	0
677	20240717	093900	35564	1600	1600	1600	1600	0
678	20240717	093800	35564	1600	1600	1600	1600	0
679	20240717	093700	35564	1600	1600	1600	1600	0
680	20240717	093600	35564	1600	1600	1600	1600	0
681	20240717	093500	35564	1600	1600	1600	1600	0
682	20240717	093400	35564	1600	1600	1600	1600	0
683	20240717	093300	35564	1600	1600	1600	1600	0
684	20240717	093200	35564	1600	1600	1600	1600	0
685	20240717	093100	35564	1600	1600	1600	1600	0
686	20240717	093000	35564	1600	1600	1600	1600	0
687	20240717	092900	35564	1600	1600	1600	1600	0
688	20240717	092800	35564	1600	1600	1600	1600	0
689	20240717	092700	35564	1600	1600	1600	1600	0
690	20240717	092600	35564	1600	1600	1600	1600	0
691	20240717	092500	35564	1600	1600	1600	1600	0
692	20240717	092400	35564	1600	1600	1600	1600	0
693	20240717	092300	35564	1600	1600	1600	1600	1
694	20240717	092200	33964	1500	1500	1500	1500	0
695	20240717	092100	33964	1500	1500	1500	1500	0
696	20240717	092000	33964	1500	1500	1500	1500	0
697	20240717	091900	33964	1500	1500	1500	1500	0
698	20240717	091800	33964	1500	1500	1500	1500	0
699	20240717	091700	33964	1500	1500	1500	1500	0
700	20240717	091600	33964	1500	1500	1500	1500	0
701	20240717	091500	33964	1500	1500	1500	1500	0
702	20240717	091400	33964	1500	1500	1500	1500	0
703	20240717	091300	33964	1500	1500	1500	1500	0
704	20240717	091200	33964	1500	1500	1500	1500	0
705	20240717	091100	33964	1500	1500	1500	1500	0
706	20240717	091000	33964	1500	1500	1500	1500	0
707	20240717	090900	33964	1500	1500	1500	1500	0
708	20240717	090800	33964	1500	1500	1500	1500	0
709	20240717	090700	33964	1500	1500	1500	1500	10
710	20240717	090600	18964	1724	1724	1724	1724	0
711	20240717	090500	18964	1724	1724	1724	1724	0
712	20240717	090400	18964	1724	1724	1724	1724	0
713	20240717	090300	18964	1724	1724	1724	1724	0
714	20240717	090200	18964	1724	1724	1724	1724	0
715	20240717	090100	18964	1724	1724	1724	1724	0
716	20240717	090000	18964	1724	1724	1724	1724	11