KissMeData/236030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204100	33370	1079	1079	1079	1079	30
3	20240719	204000	33370	1079	1079	1079	1079	0
4	20240719	203900	33370	1079	1079	1079	1079	0
5	20240719	203800	33370	1079	1079	1079	1079	0
6	20240719	203700	33370	1079	1079	1079	1079	0
7	20240719	203600	33370	1079	1079	1079	1079	0
8	20240719	203500	33370	1079	1079	1079	1079	0
9	20240719	203400	33370	1079	1079	1079	1079	0
10	20240719	203300	33370	1079	1079	1079	1079	0
11	20240719	203200	33370	1079	1079	1079	1079	0
12	20240719	203100	33370	1079	1079	1079	1079	0
13	20240719	203000	33370	1079	1079	1079	1079	0
14	20240719	202900	33370	1079	1079	1079	1079	0
15	20240719	202800	33370	1079	1079	1079	1079	0
16	20240719	202700	33370	1079	1079	1079	1079	0
17	20240719	202600	33370	1079	1079	1079	1079	0
18	20240719	202500	33370	1079	1079	1079	1079	0
19	20240719	202400	33370	1079	1079	1079	1079	0
20	20240719	202300	33370	1079	1079	1079	1079	0
21	20240719	202200	33370	1079	1079	1079	1079	0
22	20240719	202100	33370	1079	1079	1079	1079	0
23	20240719	202000	33370	1079	1079	1079	1079	0
24	20240719	201900	33370	1079	1079	1079	1079	0
25	20240719	201800	33370	1079	1079	1079	1079	0
26	20240719	201700	33370	1079	1079	1079	1079	0
27	20240719	201600	33370	1079	1079	1079	1079	0
28	20240719	201500	33370	1079	1079	1079	1079	0
29	20240719	201400	33370	1079	1079	1079	1079	0
30	20240719	201300	33370	1079	1079	1079	1079	0
31	20240719	201200	33370	1079	1079	1079	1079	0
32	20240719	201100	33370	1079	1079	1079	1079	30
33	20240719	201000	33370	1079	1079	1079	1079	0
34	20240719	200900	33370	1079	1079	1079	1079	0
35	20240719	200800	33370	1079	1079	1079	1079	0
36	20240719	200700	33370	1079	1079	1079	1079	0
37	20240719	200600	33370	1079	1079	1079	1079	0
38	20240719	200500	33370	1079	1079	1079	1079	0
39	20240719	200400	33370	1079	1079	1079	1079	0
40	20240719	200300	33370	1079	1079	1079	1079	0
41	20240719	200200	33370	1079	1079	1079	1079	0
42	20240719	200100	33370	1079	1079	1079	1079	0
43	20240719	200000	33370	1079	1079	1079	1079	0
44	20240719	195900	33370	1079	1079	1079	1079	0
45	20240719	195800	33370	1079	1079	1079	1079	0
46	20240719	195700	33370	1079	1079	1079	1079	0
47	20240719	195600	33370	1079	1079	1079	1079	0
48	20240719	195500	33370	1079	1079	1079	1079	0
49	20240719	195400	33370	1079	1079	1079	1079	0
50	20240719	195300	33370	1079	1079	1079	1079	0
51	20240719	195200	33370	1079	1079	1079	1079	0
52	20240719	195100	33370	1079	1079	1079	1079	0
53	20240719	195000	33370	1079	1079	1079	1079	0
54	20240719	194900	33370	1079	1079	1079	1079	0
55	20240719	194800	33370	1079	1079	1079	1079	0
56	20240719	194700	33370	1079	1079	1079	1079	0
57	20240719	194600	33370	1079	1079	1079	1079	0
58	20240719	194500	33370	1079	1079	1079	1079	0
59	20240719	194400	33370	1079	1079	1079	1079	0
60	20240719	194300	33370	1079	1079	1079	1079	0
61	20240719	194200	33370	1079	1079	1079	1079	0
62	20240719	194100	33370	1079	1079	1079	1079	30
63	20240719	194000	33370	1079	1079	1079	1079	0
64	20240719	193900	33370	1079	1079	1079	1079	0
65	20240719	193800	33370	1079	1079	1079	1079	0
66	20240719	193700	33370	1079	1079	1079	1079	0
67	20240719	193600	33370	1079	1079	1079	1079	0
68	20240719	193500	33370	1079	1079	1079	1079	0
69	20240719	193400	33370	1079	1079	1079	1079	0
70	20240719	193300	33370	1079	1079	1079	1079	0
71	20240719	193200	33370	1079	1079	1079	1079	0
72	20240719	193100	33370	1079	1079	1079	1079	0
73	20240719	193000	33370	1079	1079	1079	1079	0
74	20240719	192900	33370	1079	1079	1079	1079	0
75	20240719	192800	33370	1079	1079	1079	1079	0
76	20240719	192700	33370	1079	1079	1079	1079	0
77	20240719	192600	33370	1079	1079	1079	1079	0
78	20240719	192500	33370	1079	1079	1079	1079	0
79	20240719	192400	33370	1079	1079	1079	1079	0
80	20240719	192300	33370	1079	1079	1079	1079	0
81	20240719	192200	33370	1079	1079	1079	1079	0
82	20240719	192100	33370	1079	1079	1079	1079	0
83	20240719	192000	33370	1079	1079	1079	1079	0
84	20240719	191900	33370	1079	1079	1079	1079	0
85	20240719	191800	33370	1079	1079	1079	1079	0
86	20240719	191700	33370	1079	1079	1079	1079	0
87	20240719	191600	33370	1079	1079	1079	1079	0
88	20240719	191500	33370	1079	1079	1079	1079	0
89	20240719	191400	33370	1079	1079	1079	1079	0
90	20240719	191300	33370	1079	1079	1079	1079	0
91	20240719	191200	33370	1079	1079	1079	1079	0
92	20240719	191100	33370	1079	1079	1079	1079	30
93	20240719	191000	33370	1079	1079	1079	1079	0
94	20240719	190900	33370	1079	1079	1079	1079	0
95	20240719	190800	33370	1079	1079	1079	1079	0
96	20240719	190700	33370	1079	1079	1079	1079	0
97	20240719	190600	33370	1079	1079	1079	1079	0
98	20240719	190500	33370	1079	1079	1079	1079	0
99	20240719	190400	33370	1079	1079	1079	1079	0
100	20240719	190300	33370	1079	1079	1079	1079	0
101	20240719	190200	33370	1079	1079	1079	1079	0
102	20240719	190100	33370	1079	1079	1079	1079	0
103	20240719	190000	33370	1079	1079	1079	1079	0
104	20240719	185900	33370	1079	1079	1079	1079	0
105	20240719	185800	33370	1079	1079	1079	1079	0
106	20240719	185700	33370	1079	1079	1079	1079	0
107	20240719	185600	33370	1079	1079	1079	1079	0
108	20240719	185500	33370	1079	1079	1079	1079	0
109	20240719	185400	33370	1079	1079	1079	1079	0
110	20240719	185300	33370	1079	1079	1079	1079	0
111	20240719	185200	33370	1079	1079	1079	1079	0
112	20240719	185100	33370	1079	1079	1079	1079	0
113	20240719	185000	33370	1079	1079	1079	1079	0
114	20240719	184900	33370	1079	1079	1079	1079	0
115	20240719	184800	33370	1079	1079	1079	1079	0
116	20240719	184700	33370	1079	1079	1079	1079	0
117	20240719	184600	33370	1079	1079	1079	1079	0
118	20240719	184500	33370	1079	1079	1079	1079	0
119	20240719	184400	33370	1079	1079	1079	1079	0
120	20240719	184300	33370	1079	1079	1079	1079	0
121	20240719	184200	33370	1079	1079	1079	1079	0
122	20240719	184100	33370	1079	1079	1079	1079	30
123	20240719	184000	33370	1079	1079	1079	1079	0
124	20240719	183900	33370	1079	1079	1079	1079	0
125	20240719	183800	33370	1079	1079	1079	1079	0
126	20240719	183700	33370	1079	1079	1079	1079	0
127	20240719	183600	33370	1079	1079	1079	1079	0
128	20240719	183500	33370	1079	1079	1079	1079	0
129	20240719	183400	33370	1079	1079	1079	1079	0
130	20240719	183300	33370	1079	1079	1079	1079	0
131	20240719	183200	33370	1079	1079	1079	1079	0
132	20240719	183100	33370	1079	1079	1079	1079	0
133	20240719	183000	33370	1079	1079	1079	1079	0
134	20240719	182900	33370	1079	1079	1079	1079	0
135	20240719	182800	33370	1079	1079	1079	1079	0
136	20240719	182700	33370	1079	1079	1079	1079	0
137	20240719	182600	33370	1079	1079	1079	1079	0
138	20240719	182500	33370	1079	1079	1079	1079	0
139	20240719	182400	33370	1079	1079	1079	1079	0
140	20240719	182300	33370	1079	1079	1079	1079	0
141	20240719	182200	33370	1079	1079	1079	1079	0
142	20240719	182100	33370	1079	1079	1079	1079	0
143	20240719	182000	33370	1079	1079	1079	1079	0
144	20240719	181900	33370	1079	1079	1079	1079	0
145	20240719	181800	33370	1079	1079	1079	1079	0
146	20240719	181700	33370	1079	1079	1079	1079	0
147	20240719	181600	33370	1079	1079	1079	1079	0
148	20240719	181500	33370	1079	1079	1079	1079	0
149	20240719	181400	33370	1079	1079	1079	1079	0
150	20240719	181300	33370	1079	1079	1079	1079	0
151	20240719	181200	33370	1079	1079	1079	1079	0
152	20240719	181100	33370	1079	1079	1079	1079	30
153	20240719	181000	33370	1079	1079	1079	1079	0
154	20240719	180900	33370	1079	1079	1079	1079	0
155	20240719	180800	33370	1079	1079	1079	1079	0
156	20240719	180700	33370	1079	1079	1079	1079	0
157	20240719	180600	33370	1079	1079	1079	1079	0
158	20240719	180500	33370	1079	1079	1079	1079	0
159	20240719	180400	33370	1079	1079	1079	1079	0
160	20240719	180300	33370	1079	1079	1079	1079	0
161	20240719	180200	33370	1079	1079	1079	1079	0
162	20240719	180100	33370	1079	1079	1079	1079	0
163	20240719	180000	33370	1079	1079	1079	1079	0
164	20240719	175900	33370	1079	1079	1079	1079	0
165	20240719	175800	33370	1079	1079	1079	1079	0
166	20240719	175700	33370	1079	1079	1079	1079	0
167	20240719	175600	33370	1079	1079	1079	1079	0
168	20240719	175500	33370	1079	1079	1079	1079	0
169	20240719	175400	33370	1079	1079	1079	1079	0
170	20240719	175300	33370	1079	1079	1079	1079	0
171	20240719	175200	33370	1079	1079	1079	1079	0
172	20240719	175100	33370	1079	1079	1079	1079	0
173	20240719	175000	33370	1079	1079	1079	1079	0
174	20240719	174900	33370	1079	1079	1079	1079	0
175	20240719	174800	33370	1079	1079	1079	1079	0
176	20240719	174700	33370	1079	1079	1079	1079	0
177	20240719	174600	33370	1079	1079	1079	1079	0
178	20240719	174500	33370	1079	1079	1079	1079	0
179	20240719	174400	33370	1079	1079	1079	1079	0
180	20240719	174300	33370	1079	1079	1079	1079	0
181	20240719	174200	33370	1079	1079	1079	1079	0
182	20240719	174100	33370	1079	1079	1079	1079	30
183	20240719	174000	33370	1079	1079	1079	1079	0
184	20240719	173900	33370	1079	1079	1079	1079	0
185	20240719	173800	33370	1079	1079	1079	1079	0
186	20240719	173700	33370	1079	1079	1079	1079	0
187	20240719	173600	33370	1079	1079	1079	1079	0
188	20240719	173500	33370	1079	1079	1079	1079	0
189	20240719	173400	33370	1079	1079	1079	1079	0
190	20240719	173300	33370	1079	1079	1079	1079	0
191	20240719	173200	33370	1079	1079	1079	1079	0
192	20240719	173100	33370	1079	1079	1079	1079	0
193	20240719	173000	33370	1079	1079	1079	1079	0
194	20240719	172900	33370	1079	1079	1079	1079	0
195	20240719	172800	33370	1079	1079	1079	1079	0
196	20240719	172700	33370	1079	1079	1079	1079	0
197	20240719	172600	33370	1079	1079	1079	1079	0
198	20240719	172500	33370	1079	1079	1079	1079	0
199	20240719	172400	33370	1079	1079	1079	1079	0
200	20240719	172300	33370	1079	1079	1079	1079	0
201	20240719	172200	33370	1079	1079	1079	1079	0
202	20240719	172100	33370	1079	1079	1079	1079	0
203	20240719	172000	33370	1079	1079	1079	1079	0
204	20240719	171900	33370	1079	1079	1079	1079	0
205	20240719	171800	33370	1079	1079	1079	1079	0
206	20240719	171700	33370	1079	1079	1079	1079	0
207	20240719	171600	33370	1079	1079	1079	1079	0
208	20240719	171500	33370	1079	1079	1079	1079	0
209	20240719	171400	33370	1079	1079	1079	1079	0
210	20240719	171300	33370	1079	1079	1079	1079	0
211	20240719	171200	33370	1079	1079	1079	1079	0
212	20240719	171100	33370	1079	1079	1079	1079	30
213	20240719	171000	33370	1079	1079	1079	1079	0
214	20240719	170900	33370	1079	1079	1079	1079	0
215	20240719	170800	33370	1079	1079	1079	1079	0
216	20240719	170700	33370	1079	1079	1079	1079	0
217	20240719	170600	33370	1079	1079	1079	1079	0
218	20240719	170500	33370	1079	1079	1079	1079	0
219	20240719	170400	33370	1079	1079	1079	1079	0
220	20240719	170300	33370	1079	1079	1079	1079	0
221	20240719	170200	33370	1079	1079	1079	1079	0
222	20240719	170100	33370	1079	1079	1079	1079	0
223	20240719	170000	33370	1079	1079	1079	1079	0
224	20240719	165900	33370	1079	1079	1079	1079	0
225	20240719	165800	33370	1079	1079	1079	1079	0
226	20240719	165700	33370	1079	1079	1079	1079	0
227	20240719	165600	33370	1079	1079	1079	1079	0
228	20240719	165500	33370	1079	1079	1079	1079	0
229	20240719	165400	33370	1079	1079	1079	1079	0
230	20240719	165300	33370	1079	1079	1079	1079	0
231	20240719	165200	33370	1079	1079	1079	1079	0
232	20240719	165100	33370	1079	1079	1079	1079	0
233	20240719	165000	33370	1079	1079	1079	1079	0
234	20240719	164900	33370	1079	1079	1079	1079	0
235	20240719	164800	33370	1079	1079	1079	1079	0
236	20240719	164700	33370	1079	1079	1079	1079	0
237	20240719	164600	33370	1079	1079	1079	1079	0
238	20240719	164500	33370	1079	1079	1079	1079	0
239	20240719	164400	33370	1079	1079	1079	1079	0
240	20240719	164300	33370	1079	1079	1079	1079	0
241	20240719	164200	33370	1079	1079	1079	1079	0
242	20240719	164100	33370	1079	1079	1079	1079	30
243	20240719	164000	33370	1079	1079	1079	1079	0
244	20240719	163900	33370	1079	1079	1079	1079	0
245	20240719	163800	33370	1079	1079	1079	1079	0
246	20240719	163700	33370	1079	1079	1079	1079	0
247	20240719	163600	33370	1079	1079	1079	1079	0
248	20240719	163500	33370	1079	1079	1079	1079	0
249	20240719	163400	33370	1079	1079	1079	1079	0
250	20240719	163300	33370	1079	1079	1079	1079	0
251	20240719	163200	33370	1079	1079	1079	1079	0
252	20240719	163100	33370	1079	1079	1079	1079	0
253	20240719	163000	33370	1079	1079	1079	1079	0
254	20240719	162900	33370	1079	1079	1079	1079	0
255	20240719	162800	33370	1079	1079	1079	1079	0
256	20240719	162700	33370	1079	1079	1079	1079	0
257	20240719	162600	33370	1079	1079	1079	1079	0
258	20240719	162500	33370	1079	1079	1079	1079	0
259	20240719	162400	33370	1079	1079	1079	1079	0
260	20240719	162300	33370	1079	1079	1079	1079	0
261	20240719	162200	33370	1079	1079	1079	1079	0
262	20240719	162100	33370	1079	1079	1079	1079	0
263	20240719	162000	33370	1079	1079	1079	1079	0
264	20240719	161900	33370	1079	1079	1079	1079	0
265	20240719	161800	33370	1079	1079	1079	1079	0
266	20240719	161700	33370	1079	1079	1079	1079	0
267	20240719	161600	33370	1079	1079	1079	1079	0
268	20240719	161500	33370	1079	1079	1079	1079	0
269	20240719	161400	33370	1079	1079	1079	1079	0
270	20240719	161300	33370	1079	1079	1079	1079	0
271	20240719	161200	33370	1079	1079	1079	1079	0
272	20240719	161100	33370	1079	1079	1079	1079	30
273	20240719	161000	33370	1079	1079	1079	1079	0
274	20240719	160900	33370	1079	1079	1079	1079	0
275	20240719	160800	33370	1079	1079	1079	1079	0
276	20240719	160700	33370	1079	1079	1079	1079	0
277	20240719	160600	33370	1079	1079	1079	1079	0
278	20240719	160500	33370	1079	1079	1079	1079	0
279	20240719	160400	33370	1079	1079	1079	1079	0
280	20240719	160300	33370	1079	1079	1079	1079	0
281	20240719	160200	33370	1079	1079	1079	1079	0
282	20240719	160100	33370	1079	1079	1079	1079	0
283	20240719	160000	33370	1079	1079	1079	1079	0
284	20240719	155900	33370	1079	1079	1079	1079	0
285	20240719	155800	33370	1079	1079	1079	1079	0
286	20240719	155700	33370	1079	1079	1079	1079	0
287	20240719	155600	33370	1079	1079	1079	1079	0
288	20240719	155500	33370	1079	1079	1079	1079	0
289	20240719	155400	33370	1079	1079	1079	1079	0
290	20240719	155300	33370	1079	1079	1079	1079	0
291	20240719	155200	33370	1079	1079	1079	1079	0
292	20240719	155100	33370	1079	1079	1079	1079	0
293	20240719	155000	33370	1079	1079	1079	1079	0
294	20240719	154900	33370	1079	1079	1079	1079	0
295	20240719	154800	33370	1079	1079	1079	1079	0
296	20240719	154700	33370	1079	1079	1079	1079	0
297	20240719	154600	33370	1079	1079	1079	1079	0
298	20240719	154500	33370	1079	1079	1079	1079	0
299	20240719	154400	33370	1079	1079	1079	1079	0
300	20240719	154300	33370	1079	1079	1079	1079	0
301	20240719	154200	33370	1079	1079	1079	1079	0
302	20240719	154100	33370	1079	1079	1079	1079	30
303	20240719	154000	33370	1079	1079	1079	1079	0
304	20240719	153900	33370	1079	1079	1079	1079	0
305	20240719	153800	33370	1079	1079	1079	1079	0
306	20240719	153700	33370	1079	1079	1079	1079	0
307	20240719	153600	33370	1079	1079	1079	1079	0
308	20240719	153500	33370	1079	1079	1079	1079	0
309	20240719	153400	33370	1079	1079	1079	1079	0
310	20240719	153300	33370	1079	1079	1079	1079	0
311	20240719	153200	33370	1079	1079	1079	1079	0
312	20240719	153100	33370	1079	1079	1079	1079	0
313	20240719	153000	33370	1079	1079	1079	1079	30
314	20240719	152900	1000	1000	1000	1000	1000	0
315	20240719	152800	1000	1000	1000	1000	1000	0
316	20240719	152700	1000	1000	1000	1000	1000	0
317	20240719	152600	1000	1000	1000	1000	1000	0
318	20240719	152500	1000	1000	1000	1000	1000	0
319	20240719	152400	1000	1000	1000	1000	1000	0
320	20240719	152300	1000	1000	1000	1000	1000	0
321	20240719	152200	1000	1000	1000	1000	1000	0
322	20240719	152100	1000	1000	1000	1000	1000	0
323	20240719	152000	1000	1000	1000	1000	1000	0
324	20240719	151900	1000	1000	1000	1000	1000	0
325	20240719	151800	1000	1000	1000	1000	1000	0
326	20240719	151700	1000	1000	1000	1000	1000	0
327	20240719	151600	1000	1000	1000	1000	1000	0
328	20240719	151500	1000	1000	1000	1000	1000	0
329	20240719	151400	1000	1000	1000	1000	1000	0
330	20240719	151300	1000	1000	1000	1000	1000	0
331	20240719	151200	1000	1000	1000	1000	1000	0
332	20240719	151100	1000	1000	1000	1000	1000	0
333	20240719	151000	1000	1000	1000	1000	1000	0
334	20240719	150900	1000	1000	1000	1000	1000	0
335	20240719	150800	1000	1000	1000	1000	1000	0
336	20240719	150700	1000	1000	1000	1000	1000	0
337	20240719	150600	1000	1000	1000	1000	1000	0
338	20240719	150500	1000	1000	1000	1000	1000	0
339	20240719	150400	1000	1000	1000	1000	1000	0
340	20240719	150300	1000	1000	1000	1000	1000	0
341	20240719	150200	1000	1000	1000	1000	1000	0
342	20240719	150100	1000	1000	1000	1000	1000	0
343	20240719	150000	1000	1000	1000	1000	1000	0
344	20240719	145900	1000	1000	1000	1000	1000	0
345	20240719	145800	1000	1000	1000	1000	1000	0
346	20240719	145700	1000	1000	1000	1000	1000	0
347	20240719	145600	1000	1000	1000	1000	1000	0
348	20240719	145500	1000	1000	1000	1000	1000	0
349	20240719	145400	1000	1000	1000	1000	1000	0
350	20240719	145300	1000	1000	1000	1000	1000	0
351	20240719	145200	1000	1000	1000	1000	1000	0
352	20240719	145100	1000	1000	1000	1000	1000	0
353	20240719	145000	1000	1000	1000	1000	1000	0
354	20240719	144900	1000	1000	1000	1000	1000	0
355	20240719	144800	1000	1000	1000	1000	1000	0
356	20240719	144700	1000	1000	1000	1000	1000	0
357	20240719	144600	1000	1000	1000	1000	1000	0
358	20240719	144500	1000	1000	1000	1000	1000	0
359	20240719	144400	1000	1000	1000	1000	1000	0
360	20240719	144300	1000	1000	1000	1000	1000	0
361	20240719	144200	1000	1000	1000	1000	1000	0
362	20240719	144100	1000	1000	1000	1000	1000	0
363	20240719	144000	1000	1000	1000	1000	1000	0
364	20240719	143900	1000	1000	1000	1000	1000	0
365	20240719	143800	1000	1000	1000	1000	1000	0
366	20240719	143700	1000	1000	1000	1000	1000	0
367	20240719	143600	1000	1000	1000	1000	1000	0
368	20240719	143500	1000	1000	1000	1000	1000	0
369	20240719	143400	1000	1000	1000	1000	1000	0
370	20240719	143300	1000	1000	1000	1000	1000	0
371	20240719	143200	1000	1000	1000	1000	1000	0
372	20240719	143100	1000	1000	1000	1000	1000	0
373	20240719	143000	1000	1000	1000	1000	1000	0
374	20240719	142900	1000	1000	1000	1000	1000	0
375	20240719	142800	1000	1000	1000	1000	1000	0
376	20240719	142700	1000	1000	1000	1000	1000	0
377	20240719	142600	1000	1000	1000	1000	1000	0
378	20240719	142500	1000	1000	1000	1000	1000	0
379	20240719	142400	1000	1000	1000	1000	1000	0
380	20240719	142300	1000	1000	1000	1000	1000	0
381	20240719	142200	1000	1000	1000	1000	1000	0
382	20240719	142100	1000	1000	1000	1000	1000	0
383	20240719	142000	1000	1000	1000	1000	1000	0
384	20240719	141900	1000	1000	1000	1000	1000	0
385	20240719	141800	1000	1000	1000	1000	1000	0
386	20240719	141700	1000	1000	1000	1000	1000	0
387	20240719	141600	1000	1000	1000	1000	1000	0
388	20240719	141500	1000	1000	1000	1000	1000	0
389	20240719	141400	1000	1000	1000	1000	1000	0
390	20240719	141300	1000	1000	1000	1000	1000	0
391	20240719	141200	1000	1000	1000	1000	1000	0
392	20240719	141100	1000	1000	1000	1000	1000	0
393	20240719	141000	1000	1000	1000	1000	1000	0
394	20240719	140900	1000	1000	1000	1000	1000	0
395	20240719	140800	1000	1000	1000	1000	1000	0
396	20240719	140700	1000	1000	1000	1000	1000	0
397	20240719	140600	1000	1000	1000	1000	1000	0
398	20240719	140500	1000	1000	1000	1000	1000	0
399	20240719	140400	1000	1000	1000	1000	1000	0
400	20240719	140300	1000	1000	1000	1000	1000	0
401	20240719	140200	1000	1000	1000	1000	1000	0
402	20240719	140100	1000	1000	1000	1000	1000	0
403	20240719	140000	1000	1000	1000	1000	1000	0
404	20240719	135900	1000	1000	1000	1000	1000	0
405	20240719	135800	1000	1000	1000	1000	1000	0
406	20240719	135700	1000	1000	1000	1000	1000	0
407	20240719	135600	1000	1000	1000	1000	1000	0
408	20240719	135500	1000	1000	1000	1000	1000	0
409	20240719	135400	1000	1000	1000	1000	1000	0
410	20240719	135300	1000	1000	1000	1000	1000	0
411	20240719	135200	1000	1000	1000	1000	1000	0
412	20240719	135100	1000	1000	1000	1000	1000	0
413	20240719	135000	1000	1000	1000	1000	1000	0
414	20240719	134900	1000	1000	1000	1000	1000	0
415	20240719	134800	1000	1000	1000	1000	1000	0
416	20240719	134700	1000	1000	1000	1000	1000	0
417	20240719	134600	1000	1000	1000	1000	1000	0
418	20240719	134500	1000	1000	1000	1000	1000	0
419	20240719	134400	1000	1000	1000	1000	1000	0
420	20240719	134300	1000	1000	1000	1000	1000	0
421	20240719	134200	1000	1000	1000	1000	1000	0
422	20240719	134100	1000	1000	1000	1000	1000	0
423	20240719	134000	1000	1000	1000	1000	1000	0
424	20240719	133900	1000	1000	1000	1000	1000	0
425	20240719	133800	1000	1000	1000	1000	1000	0
426	20240719	133700	1000	1000	1000	1000	1000	0
427	20240719	133600	1000	1000	1000	1000	1000	0
428	20240719	133500	1000	1000	1000	1000	1000	0
429	20240719	133400	1000	1000	1000	1000	1000	0
430	20240719	133300	1000	1000	1000	1000	1000	0
431	20240719	133200	1000	1000	1000	1000	1000	0
432	20240719	133100	1000	1000	1000	1000	1000	0
433	20240719	133000	1000	1000	1000	1000	1000	0
434	20240719	132900	1000	1000	1000	1000	1000	0
435	20240719	132800	1000	1000	1000	1000	1000	0
436	20240719	132700	1000	1000	1000	1000	1000	0
437	20240719	132600	1000	1000	1000	1000	1000	0
438	20240719	132500	1000	1000	1000	1000	1000	0
439	20240719	132400	1000	1000	1000	1000	1000	0
440	20240719	132300	1000	1000	1000	1000	1000	0
441	20240719	132200	1000	1000	1000	1000	1000	0
442	20240719	132100	1000	1000	1000	1000	1000	0
443	20240719	132000	1000	1000	1000	1000	1000	0
444	20240719	131900	1000	1000	1000	1000	1000	0
445	20240719	131800	1000	1000	1000	1000	1000	0
446	20240719	131700	1000	1000	1000	1000	1000	0
447	20240719	131600	1000	1000	1000	1000	1000	0
448	20240719	131500	1000	1000	1000	1000	1000	0
449	20240719	131400	1000	1000	1000	1000	1000	0
450	20240719	131300	1000	1000	1000	1000	1000	0
451	20240719	131200	1000	1000	1000	1000	1000	0
452	20240719	131100	1000	1000	1000	1000	1000	0
453	20240719	131000	1000	1000	1000	1000	1000	0
454	20240719	130900	1000	1000	1000	1000	1000	0
455	20240719	130800	1000	1000	1000	1000	1000	0
456	20240719	130700	1000	1000	1000	1000	1000	0
457	20240719	130600	1000	1000	1000	1000	1000	0
458	20240719	130500	1000	1000	1000	1000	1000	0
459	20240719	130400	1000	1000	1000	1000	1000	0
460	20240719	130300	1000	1000	1000	1000	1000	0
461	20240719	130200	1000	1000	1000	1000	1000	0
462	20240719	130100	1000	1000	1000	1000	1000	0
463	20240719	130000	1000	1000	1000	1000	1000	0
464	20240719	125900	1000	1000	1000	1000	1000	0
465	20240719	125800	1000	1000	1000	1000	1000	0
466	20240719	125700	1000	1000	1000	1000	1000	0
467	20240719	125600	1000	1000	1000	1000	1000	0
468	20240719	125500	1000	1000	1000	1000	1000	0
469	20240719	125400	1000	1000	1000	1000	1000	0
470	20240719	125300	1000	1000	1000	1000	1000	0
471	20240719	125200	1000	1000	1000	1000	1000	0
472	20240719	125100	1000	1000	1000	1000	1000	0
473	20240719	125000	1000	1000	1000	1000	1000	0
474	20240719	124900	1000	1000	1000	1000	1000	0
475	20240719	124800	1000	1000	1000	1000	1000	0
476	20240719	124700	1000	1000	1000	1000	1000	0
477	20240719	124600	1000	1000	1000	1000	1000	0
478	20240719	124500	1000	1000	1000	1000	1000	0
479	20240719	124400	1000	1000	1000	1000	1000	0
480	20240719	124300	1000	1000	1000	1000	1000	0
481	20240719	124200	1000	1000	1000	1000	1000	0
482	20240719	124100	1000	1000	1000	1000	1000	0
483	20240719	124000	1000	1000	1000	1000	1000	0
484	20240719	123900	1000	1000	1000	1000	1000	0
485	20240719	123800	1000	1000	1000	1000	1000	0
486	20240719	123700	1000	1000	1000	1000	1000	0
487	20240719	123600	1000	1000	1000	1000	1000	0
488	20240719	123500	1000	1000	1000	1000	1000	0
489	20240719	123400	1000	1000	1000	1000	1000	0
490	20240719	123300	1000	1000	1000	1000	1000	0
491	20240719	123200	1000	1000	1000	1000	1000	0
492	20240719	123100	1000	1000	1000	1000	1000	0
493	20240719	123000	1000	1000	1000	1000	1000	0
494	20240719	122900	1000	1000	1000	1000	1000	0
495	20240719	122800	1000	1000	1000	1000	1000	0
496	20240719	122700	1000	1000	1000	1000	1000	0
497	20240719	122600	1000	1000	1000	1000	1000	0
498	20240719	122500	1000	1000	1000	1000	1000	0
499	20240719	122400	1000	1000	1000	1000	1000	0
500	20240719	122300	1000	1000	1000	1000	1000	0
501	20240719	122200	1000	1000	1000	1000	1000	0
502	20240719	122100	1000	1000	1000	1000	1000	0
503	20240719	122000	1000	1000	1000	1000	1000	0
504	20240719	121900	1000	1000	1000	1000	1000	0
505	20240719	121800	1000	1000	1000	1000	1000	0
506	20240719	121700	1000	1000	1000	1000	1000	0
507	20240719	121600	1000	1000	1000	1000	1000	0
508	20240719	121500	1000	1000	1000	1000	1000	0
509	20240719	121400	1000	1000	1000	1000	1000	0
510	20240719	121300	1000	1000	1000	1000	1000	0
511	20240719	121200	1000	1000	1000	1000	1000	0
512	20240719	121100	1000	1000	1000	1000	1000	0
513	20240719	121000	1000	1000	1000	1000	1000	0
514	20240719	120900	1000	1000	1000	1000	1000	0
515	20240719	120800	1000	1000	1000	1000	1000	0
516	20240719	120700	1000	1000	1000	1000	1000	0
517	20240719	120600	1000	1000	1000	1000	1000	0
518	20240719	120500	1000	1000	1000	1000	1000	0
519	20240719	120400	1000	1000	1000	1000	1000	0
520	20240719	120300	1000	1000	1000	1000	1000	0
521	20240719	120200	1000	1000	1000	1000	1000	0
522	20240719	120100	1000	1000	1000	1000	1000	0
523	20240719	120000	1000	1000	1000	1000	1000	0
524	20240719	115900	1000	1000	1000	1000	1000	0
525	20240719	115800	1000	1000	1000	1000	1000	0
526	20240719	115700	1000	1000	1000	1000	1000	0
527	20240719	115600	1000	1000	1000	1000	1000	0
528	20240719	115500	1000	1000	1000	1000	1000	0
529	20240719	115400	1000	1000	1000	1000	1000	0
530	20240719	115300	1000	1000	1000	1000	1000	0
531	20240719	115200	1000	1000	1000	1000	1000	0
532	20240719	115100	1000	1000	1000	1000	1000	0
533	20240719	115000	1000	1000	1000	1000	1000	0
534	20240719	114900	1000	1000	1000	1000	1000	0
535	20240719	114800	1000	1000	1000	1000	1000	0
536	20240719	114700	1000	1000	1000	1000	1000	0
537	20240719	114600	1000	1000	1000	1000	1000	0
538	20240719	114500	1000	1000	1000	1000	1000	0
539	20240719	114400	1000	1000	1000	1000	1000	0
540	20240719	114300	1000	1000	1000	1000	1000	0
541	20240719	114200	1000	1000	1000	1000	1000	0
542	20240719	114100	1000	1000	1000	1000	1000	0
543	20240719	114000	1000	1000	1000	1000	1000	0
544	20240719	113900	1000	1000	1000	1000	1000	0
545	20240719	113800	1000	1000	1000	1000	1000	0
546	20240719	113700	1000	1000	1000	1000	1000	0
547	20240719	113600	1000	1000	1000	1000	1000	0
548	20240719	113500	1000	1000	1000	1000	1000	0
549	20240719	113400	1000	1000	1000	1000	1000	0
550	20240719	113300	1000	1000	1000	1000	1000	0
551	20240719	113200	1000	1000	1000	1000	1000	0
552	20240719	113100	1000	1000	1000	1000	1000	0
553	20240719	113000	1000	1000	1000	1000	1000	0
554	20240719	112900	1000	1000	1000	1000	1000	0
555	20240719	112800	1000	1000	1000	1000	1000	0
556	20240719	112700	1000	1000	1000	1000	1000	0
557	20240719	112600	1000	1000	1000	1000	1000	0
558	20240719	112500	1000	1000	1000	1000	1000	0
559	20240719	112400	1000	1000	1000	1000	1000	0
560	20240719	112300	1000	1000	1000	1000	1000	0
561	20240719	112200	1000	1000	1000	1000	1000	0
562	20240719	112100	1000	1000	1000	1000	1000	0
563	20240719	112000	1000	1000	1000	1000	1000	0
564	20240719	111900	1000	1000	1000	1000	1000	0
565	20240719	111800	1000	1000	1000	1000	1000	0
566	20240719	111700	1000	1000	1000	1000	1000	0
567	20240719	111600	1000	1000	1000	1000	1000	0
568	20240719	111500	1000	1000	1000	1000	1000	0
569	20240719	111400	1000	1000	1000	1000	1000	0
570	20240719	111300	1000	1000	1000	1000	1000	0
571	20240719	111200	1000	1000	1000	1000	1000	0
572	20240719	111100	1000	1000	1000	1000	1000	0
573	20240719	111000	1000	1000	1000	1000	1000	0
574	20240719	110900	1000	1000	1000	1000	1000	0
575	20240719	110800	1000	1000	1000	1000	1000	0
576	20240719	110700	1000	1000	1000	1000	1000	0
577	20240719	110600	1000	1000	1000	1000	1000	0
578	20240719	110500	1000	1000	1000	1000	1000	0
579	20240719	110400	1000	1000	1000	1000	1000	0
580	20240719	110300	1000	1000	1000	1000	1000	0
581	20240719	110200	1000	1000	1000	1000	1000	0
582	20240719	110100	1000	1000	1000	1000	1000	0
583	20240719	110000	1000	1000	1000	1000	1000	0
584	20240719	105900	1000	1000	1000	1000	1000	0
585	20240719	105800	1000	1000	1000	1000	1000	0
586	20240719	105700	1000	1000	1000	1000	1000	0
587	20240719	105600	1000	1000	1000	1000	1000	0
588	20240719	105500	1000	1000	1000	1000	1000	0
589	20240719	105400	1000	1000	1000	1000	1000	0
590	20240719	105300	1000	1000	1000	1000	1000	0
591	20240719	105200	1000	1000	1000	1000	1000	0
592	20240719	105100	1000	1000	1000	1000	1000	0
593	20240719	105000	1000	1000	1000	1000	1000	0
594	20240719	104900	1000	1000	1000	1000	1000	0
595	20240719	104800	1000	1000	1000	1000	1000	0
596	20240719	104700	1000	1000	1000	1000	1000	0
597	20240719	104600	1000	1000	1000	1000	1000	0
598	20240719	104500	1000	1000	1000	1000	1000	0
599	20240719	104400	1000	1000	1000	1000	1000	0
600	20240719	104300	1000	1000	1000	1000	1000	0
601	20240719	104200	1000	1000	1000	1000	1000	0
602	20240719	104100	1000	1000	1000	1000	1000	0
603	20240719	104000	1000	1000	1000	1000	1000	0
604	20240719	103900	1000	1000	1000	1000	1000	0
605	20240719	103800	1000	1000	1000	1000	1000	0
606	20240719	103700	1000	1000	1000	1000	1000	0
607	20240719	103600	1000	1000	1000	1000	1000	0
608	20240719	103500	1000	1000	1000	1000	1000	0
609	20240719	103400	1000	1000	1000	1000	1000	0
610	20240719	103300	1000	1000	1000	1000	1000	0
611	20240719	103200	1000	1000	1000	1000	1000	0
612	20240719	103100	1000	1000	1000	1000	1000	0
613	20240719	103000	1000	1000	1000	1000	1000	0
614	20240719	102900	1000	1000	1000	1000	1000	0
615	20240719	102800	1000	1000	1000	1000	1000	0
616	20240719	102700	1000	1000	1000	1000	1000	0
617	20240719	102600	1000	1000	1000	1000	1000	0
618	20240719	102500	1000	1000	1000	1000	1000	0
619	20240719	102400	1000	1000	1000	1000	1000	0
620	20240719	102300	1000	1000	1000	1000	1000	0
621	20240719	102200	1000	1000	1000	1000	1000	0
622	20240719	102100	1000	1000	1000	1000	1000	0
623	20240719	102000	1000	1000	1000	1000	1000	0
624	20240719	101900	1000	1000	1000	1000	1000	0
625	20240719	101800	1000	1000	1000	1000	1000	0
626	20240719	101700	1000	1000	1000	1000	1000	0
627	20240719	101600	1000	1000	1000	1000	1000	0
628	20240719	101500	1000	1000	1000	1000	1000	0
629	20240719	101400	1000	1000	1000	1000	1000	0
630	20240719	101300	1000	1000	1000	1000	1000	0
631	20240719	101200	1000	1000	1000	1000	1000	0
632	20240719	101100	1000	1000	1000	1000	1000	0
633	20240719	101000	1000	1000	1000	1000	1000	0
634	20240719	100900	1000	1000	1000	1000	1000	0
635	20240719	100800	1000	1000	1000	1000	1000	0
636	20240719	100700	1000	1000	1000	1000	1000	0
637	20240719	100600	1000	1000	1000	1000	1000	0
638	20240719	100500	1000	1000	1000	1000	1000	0
639	20240719	100400	1000	1000	1000	1000	1000	0
640	20240719	100300	1000	1000	1000	1000	1000	0
641	20240719	100200	1000	1000	1000	1000	1000	0
642	20240719	100100	1000	1000	1000	1000	1000	0
643	20240719	100000	1000	1000	1000	1000	1000	0
644	20240719	095900	1000	1000	1000	1000	1000	0
645	20240719	095800	1000	1000	1000	1000	1000	0
646	20240719	095700	1000	1000	1000	1000	1000	0
647	20240719	095600	1000	1000	1000	1000	1000	0
648	20240719	095500	1000	1000	1000	1000	1000	0
649	20240719	095400	1000	1000	1000	1000	1000	0
650	20240719	095300	1000	1000	1000	1000	1000	0
651	20240719	095200	1000	1000	1000	1000	1000	0
652	20240719	095100	1000	1000	1000	1000	1000	0
653	20240719	095000	1000	1000	1000	1000	1000	0
654	20240719	094900	1000	1000	1000	1000	1000	0
655	20240719	094800	1000	1000	1000	1000	1000	0
656	20240719	094700	1000	1000	1000	1000	1000	0
657	20240719	094600	1000	1000	1000	1000	1000	0
658	20240719	094500	1000	1000	1000	1000	1000	0
659	20240719	094400	1000	1000	1000	1000	1000	0
660	20240719	094300	1000	1000	1000	1000	1000	0
661	20240719	094200	1000	1000	1000	1000	1000	0
662	20240719	094100	1000	1000	1000	1000	1000	0
663	20240719	094000	1000	1000	1000	1000	1000	0
664	20240719	093900	1000	1000	1000	1000	1000	0
665	20240719	093800	1000	1000	1000	1000	1000	0
666	20240719	093700	1000	1000	1000	1000	1000	0
667	20240719	093600	1000	1000	1000	1000	1000	0
668	20240719	093500	1000	1000	1000	1000	1000	0
669	20240719	093400	1000	1000	1000	1000	1000	0
670	20240719	093300	1000	1000	1000	1000	1000	0
671	20240719	093200	1000	1000	1000	1000	1000	0
672	20240719	093100	1000	1000	1000	1000	1000	0
673	20240719	093000	1000	1000	1000	1000	1000	0
674	20240719	092900	1000	1000	1000	1000	1000	0
675	20240719	092800	1000	1000	1000	1000	1000	0
676	20240719	092700	1000	1000	1000	1000	1000	0
677	20240719	092600	1000	1000	1000	1000	1000	0
678	20240719	092500	1000	1000	1000	1000	1000	0
679	20240719	092400	1000	1000	1000	1000	1000	0
680	20240719	092300	1000	1000	1000	1000	1000	0
681	20240719	092200	1000	1000	1000	1000	1000	0
682	20240719	092100	1000	1000	1000	1000	1000	0
683	20240719	092000	1000	1000	1000	1000	1000	0
684	20240719	091900	1000	1000	1000	1000	1000	0
685	20240719	091800	1000	1000	1000	1000	1000	0
686	20240719	091700	1000	1000	1000	1000	1000	0
687	20240719	091600	1000	1000	1000	1000	1000	0
688	20240719	091500	1000	1000	1000	1000	1000	0
689	20240719	091400	1000	1000	1000	1000	1000	0
690	20240719	091300	1000	1000	1000	1000	1000	0
691	20240719	091200	1000	1000	1000	1000	1000	0
692	20240719	091100	1000	1000	1000	1000	1000	0
693	20240719	091000	1000	1000	1000	1000	1000	0
694	20240719	090900	1000	1000	1000	1000	1000	0
695	20240719	090800	1000	1000	1000	1000	1000	0
696	20240719	090700	1000	1000	1000	1000	1000	0
697	20240719	090600	1000	1000	1000	1000	1000	0
698	20240719	090500	1000	1000	1000	1000	1000	0
699	20240719	090400	1000	1000	1000	1000	1000	0
700	20240719	090300	1000	1000	1000	1000	1000	0
701	20240719	090200	1000	1000	1000	1000	1000	0
702	20240719	090100	1000	1000	1000	1000	1000	0
703	20240719	090000	1000	1000	1000	1000	1000	1