KissMeData/278990/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211100	243520	9360	9360	9360	9360	1
3	20240705	211000	243520	9360	9360	9360	9360	0
4	20240705	210900	243520	9360	9360	9360	9360	0
5	20240705	210800	243520	9360	9360	9360	9360	0
6	20240705	210700	243520	9360	9360	9360	9360	0
7	20240705	210600	243520	9360	9360	9360	9360	0
8	20240705	210500	243520	9360	9360	9360	9360	0
9	20240705	210400	243520	9360	9360	9360	9360	0
10	20240705	210300	243520	9360	9360	9360	9360	0
11	20240705	210200	243520	9360	9360	9360	9360	0
12	20240705	210100	243520	9360	9360	9360	9360	0
13	20240705	210000	243520	9360	9360	9360	9360	0
14	20240705	205900	243520	9360	9360	9360	9360	0
15	20240705	205800	243520	9360	9360	9360	9360	0
16	20240705	205700	243520	9360	9360	9360	9360	0
17	20240705	205600	243520	9360	9360	9360	9360	0
18	20240705	205500	243520	9360	9360	9360	9360	0
19	20240705	205400	243520	9360	9360	9360	9360	0
20	20240705	205300	243520	9360	9360	9360	9360	0
21	20240705	205200	243520	9360	9360	9360	9360	0
22	20240705	205100	243520	9360	9360	9360	9360	0
23	20240705	205000	243520	9360	9360	9360	9360	0
24	20240705	204900	243520	9360	9360	9360	9360	0
25	20240705	204800	243520	9360	9360	9360	9360	0
26	20240705	204700	243520	9360	9360	9360	9360	0
27	20240705	204600	243520	9360	9360	9360	9360	0
28	20240705	204500	243520	9360	9360	9360	9360	0
29	20240705	204400	243520	9360	9360	9360	9360	0
30	20240705	204300	243520	9360	9360	9360	9360	0
31	20240705	204200	243520	9360	9360	9360	9360	0
32	20240705	204100	243520	9360	9360	9360	9360	1
33	20240705	204000	243520	9360	9360	9360	9360	0
34	20240705	203900	243520	9360	9360	9360	9360	0
35	20240705	203800	243520	9360	9360	9360	9360	0
36	20240705	203700	243520	9360	9360	9360	9360	0
37	20240705	203600	243520	9360	9360	9360	9360	0
38	20240705	203500	243520	9360	9360	9360	9360	0
39	20240705	203400	243520	9360	9360	9360	9360	0
40	20240705	203300	243520	9360	9360	9360	9360	0
41	20240705	203200	243520	9360	9360	9360	9360	0
42	20240705	203100	243520	9360	9360	9360	9360	0
43	20240705	203000	243520	9360	9360	9360	9360	0
44	20240705	202900	243520	9360	9360	9360	9360	0
45	20240705	202800	243520	9360	9360	9360	9360	0
46	20240705	202700	243520	9360	9360	9360	9360	0
47	20240705	202600	243520	9360	9360	9360	9360	0
48	20240705	202500	243520	9360	9360	9360	9360	0
49	20240705	202400	243520	9360	9360	9360	9360	0
50	20240705	202300	243520	9360	9360	9360	9360	0
51	20240705	202200	243520	9360	9360	9360	9360	0
52	20240705	202100	243520	9360	9360	9360	9360	0
53	20240705	202000	243520	9360	9360	9360	9360	0
54	20240705	201900	243520	9360	9360	9360	9360	0
55	20240705	201800	243520	9360	9360	9360	9360	0
56	20240705	201700	243520	9360	9360	9360	9360	0
57	20240705	201600	243520	9360	9360	9360	9360	0
58	20240705	201500	243520	9360	9360	9360	9360	0
59	20240705	201400	243520	9360	9360	9360	9360	0
60	20240705	201300	243520	9360	9360	9360	9360	0
61	20240705	201200	243520	9360	9360	9360	9360	0
62	20240705	201100	243520	9360	9360	9360	9360	1
63	20240705	201000	243520	9360	9360	9360	9360	0
64	20240705	200900	243520	9360	9360	9360	9360	0
65	20240705	200800	243520	9360	9360	9360	9360	0
66	20240705	200700	243520	9360	9360	9360	9360	0
67	20240705	200600	243520	9360	9360	9360	9360	0
68	20240705	200500	243520	9360	9360	9360	9360	0
69	20240705	200400	243520	9360	9360	9360	9360	0
70	20240705	200300	243520	9360	9360	9360	9360	0
71	20240705	200200	243520	9360	9360	9360	9360	0
72	20240705	200100	243520	9360	9360	9360	9360	0
73	20240705	200000	243520	9360	9360	9360	9360	0
74	20240705	195900	243520	9360	9360	9360	9360	0
75	20240705	195800	243520	9360	9360	9360	9360	0
76	20240705	195700	243520	9360	9360	9360	9360	0
77	20240705	195600	243520	9360	9360	9360	9360	0
78	20240705	195500	243520	9360	9360	9360	9360	0
79	20240705	195400	243520	9360	9360	9360	9360	0
80	20240705	195300	243520	9360	9360	9360	9360	0
81	20240705	195200	243520	9360	9360	9360	9360	0
82	20240705	195100	243520	9360	9360	9360	9360	0
83	20240705	195000	243520	9360	9360	9360	9360	0
84	20240705	194900	243520	9360	9360	9360	9360	0
85	20240705	194800	243520	9360	9360	9360	9360	0
86	20240705	194700	243520	9360	9360	9360	9360	0
87	20240705	194600	243520	9360	9360	9360	9360	0
88	20240705	194500	243520	9360	9360	9360	9360	0
89	20240705	194400	243520	9360	9360	9360	9360	0
90	20240705	194300	243520	9360	9360	9360	9360	0
91	20240705	194200	243520	9360	9360	9360	9360	0
92	20240705	194100	243520	9360	9360	9360	9360	1
93	20240705	194000	243520	9360	9360	9360	9360	0
94	20240705	193900	243520	9360	9360	9360	9360	0
95	20240705	193800	243520	9360	9360	9360	9360	0
96	20240705	193700	243520	9360	9360	9360	9360	0
97	20240705	193600	243520	9360	9360	9360	9360	0
98	20240705	193500	243520	9360	9360	9360	9360	0
99	20240705	193400	243520	9360	9360	9360	9360	0
100	20240705	193300	243520	9360	9360	9360	9360	0
101	20240705	193200	243520	9360	9360	9360	9360	0
102	20240705	193100	243520	9360	9360	9360	9360	0
103	20240705	193000	243520	9360	9360	9360	9360	0
104	20240705	192900	243520	9360	9360	9360	9360	0
105	20240705	192800	243520	9360	9360	9360	9360	0
106	20240705	192700	243520	9360	9360	9360	9360	0
107	20240705	192600	243520	9360	9360	9360	9360	0
108	20240705	192500	243520	9360	9360	9360	9360	0
109	20240705	192400	243520	9360	9360	9360	9360	0
110	20240705	192300	243520	9360	9360	9360	9360	0
111	20240705	192200	243520	9360	9360	9360	9360	0
112	20240705	192100	243520	9360	9360	9360	9360	0
113	20240705	192000	243520	9360	9360	9360	9360	0
114	20240705	191900	243520	9360	9360	9360	9360	0
115	20240705	191800	243520	9360	9360	9360	9360	0
116	20240705	191700	243520	9360	9360	9360	9360	0
117	20240705	191600	243520	9360	9360	9360	9360	0
118	20240705	191500	243520	9360	9360	9360	9360	0
119	20240705	191400	243520	9360	9360	9360	9360	0
120	20240705	191300	243520	9360	9360	9360	9360	0
121	20240705	191200	243520	9360	9360	9360	9360	0
122	20240705	191100	243520	9360	9360	9360	9360	1
123	20240705	191000	243520	9360	9360	9360	9360	0
124	20240705	190900	243520	9360	9360	9360	9360	0
125	20240705	190800	243520	9360	9360	9360	9360	0
126	20240705	190700	243520	9360	9360	9360	9360	0
127	20240705	190600	243520	9360	9360	9360	9360	0
128	20240705	190500	243520	9360	9360	9360	9360	0
129	20240705	190400	243520	9360	9360	9360	9360	0
130	20240705	190300	243520	9360	9360	9360	9360	0
131	20240705	190200	243520	9360	9360	9360	9360	0
132	20240705	190100	243520	9360	9360	9360	9360	0
133	20240705	190000	243520	9360	9360	9360	9360	0
134	20240705	185900	243520	9360	9360	9360	9360	0
135	20240705	185800	243520	9360	9360	9360	9360	0
136	20240705	185700	243520	9360	9360	9360	9360	0
137	20240705	185600	243520	9360	9360	9360	9360	0
138	20240705	185500	243520	9360	9360	9360	9360	0
139	20240705	185400	243520	9360	9360	9360	9360	0
140	20240705	185300	243520	9360	9360	9360	9360	0
141	20240705	185200	243520	9360	9360	9360	9360	0
142	20240705	185100	243520	9360	9360	9360	9360	0
143	20240705	185000	243520	9360	9360	9360	9360	0
144	20240705	184900	243520	9360	9360	9360	9360	0
145	20240705	184800	243520	9360	9360	9360	9360	0
146	20240705	184700	243520	9360	9360	9360	9360	0
147	20240705	184600	243520	9360	9360	9360	9360	0
148	20240705	184500	243520	9360	9360	9360	9360	0
149	20240705	184400	243520	9360	9360	9360	9360	0
150	20240705	184300	243520	9360	9360	9360	9360	0
151	20240705	184200	243520	9360	9360	9360	9360	0
152	20240705	184100	243520	9360	9360	9360	9360	1
153	20240705	184000	243520	9360	9360	9360	9360	0
154	20240705	183900	243520	9360	9360	9360	9360	0
155	20240705	183800	243520	9360	9360	9360	9360	0
156	20240705	183700	243520	9360	9360	9360	9360	0
157	20240705	183600	243520	9360	9360	9360	9360	0
158	20240705	183500	243520	9360	9360	9360	9360	0
159	20240705	183400	243520	9360	9360	9360	9360	0
160	20240705	183300	243520	9360	9360	9360	9360	0
161	20240705	183200	243520	9360	9360	9360	9360	0
162	20240705	183100	243520	9360	9360	9360	9360	0
163	20240705	183000	243520	9360	9360	9360	9360	0
164	20240705	182900	243520	9360	9360	9360	9360	0
165	20240705	182800	243520	9360	9360	9360	9360	0
166	20240705	182700	243520	9360	9360	9360	9360	0
167	20240705	182600	243520	9360	9360	9360	9360	0
168	20240705	182500	243520	9360	9360	9360	9360	0
169	20240705	182400	243520	9360	9360	9360	9360	0
170	20240705	182300	243520	9360	9360	9360	9360	0
171	20240705	182200	243520	9360	9360	9360	9360	0
172	20240705	182100	243520	9360	9360	9360	9360	0
173	20240705	182000	243520	9360	9360	9360	9360	0
174	20240705	181900	243520	9360	9360	9360	9360	0
175	20240705	181800	243520	9360	9360	9360	9360	0
176	20240705	181700	243520	9360	9360	9360	9360	0
177	20240705	181600	243520	9360	9360	9360	9360	0
178	20240705	181500	243520	9360	9360	9360	9360	0
179	20240705	181400	243520	9360	9360	9360	9360	0
180	20240705	181300	243520	9360	9360	9360	9360	0
181	20240705	181200	243520	9360	9360	9360	9360	0
182	20240705	181100	243520	9360	9360	9360	9360	1
183	20240705	181000	243520	9360	9360	9360	9360	0
184	20240705	180900	243520	9360	9360	9360	9360	0
185	20240705	180800	243520	9360	9360	9360	9360	0
186	20240705	180700	243520	9360	9360	9360	9360	0
187	20240705	180600	243520	9360	9360	9360	9360	0
188	20240705	180500	243520	9360	9360	9360	9360	0
189	20240705	180400	243520	9360	9360	9360	9360	0
190	20240705	180300	243520	9360	9360	9360	9360	0
191	20240705	180200	243520	9360	9360	9360	9360	0
192	20240705	180100	243520	9360	9360	9360	9360	0
193	20240705	180000	243520	9360	9360	9360	9360	0
194	20240705	175900	243520	9360	9360	9360	9360	0
195	20240705	175800	243520	9360	9360	9360	9360	0
196	20240705	175700	243520	9360	9360	9360	9360	0
197	20240705	175600	243520	9360	9360	9360	9360	0
198	20240705	175500	243520	9360	9360	9360	9360	0
199	20240705	175400	243520	9360	9360	9360	9360	0
200	20240705	175300	243520	9360	9360	9360	9360	0
201	20240705	175200	243520	9360	9360	9360	9360	0
202	20240705	175100	243520	9360	9360	9360	9360	0
203	20240705	175000	243520	9360	9360	9360	9360	0
204	20240705	174900	243520	9360	9360	9360	9360	0
205	20240705	174800	243520	9360	9360	9360	9360	0
206	20240705	174700	243520	9360	9360	9360	9360	0
207	20240705	174600	243520	9360	9360	9360	9360	0
208	20240705	174500	243520	9360	9360	9360	9360	0
209	20240705	174400	243520	9360	9360	9360	9360	0
210	20240705	174300	243520	9360	9360	9360	9360	0
211	20240705	174200	243520	9360	9360	9360	9360	0
212	20240705	174100	243520	9360	9360	9360	9360	1
213	20240705	174000	243520	9360	9360	9360	9360	0
214	20240705	173900	243520	9360	9360	9360	9360	0
215	20240705	173800	243520	9360	9360	9360	9360	0
216	20240705	173700	243520	9360	9360	9360	9360	0
217	20240705	173600	243520	9360	9360	9360	9360	0
218	20240705	173500	243520	9360	9360	9360	9360	0
219	20240705	173400	243520	9360	9360	9360	9360	0
220	20240705	173300	243520	9360	9360	9360	9360	0
221	20240705	173200	243520	9360	9360	9360	9360	0
222	20240705	173100	243520	9360	9360	9360	9360	0
223	20240705	173000	243520	9360	9360	9360	9360	0
224	20240705	172900	243520	9360	9360	9360	9360	0
225	20240705	172800	243520	9360	9360	9360	9360	0
226	20240705	172700	243520	9360	9360	9360	9360	0
227	20240705	172600	243520	9360	9360	9360	9360	0
228	20240705	172500	243520	9360	9360	9360	9360	0
229	20240705	172400	243520	9360	9360	9360	9360	0
230	20240705	172300	243520	9360	9360	9360	9360	0
231	20240705	172200	243520	9360	9360	9360	9360	0
232	20240705	172100	243520	9360	9360	9360	9360	0
233	20240705	172000	243520	9360	9360	9360	9360	0
234	20240705	171900	243520	9360	9360	9360	9360	0
235	20240705	171800	243520	9360	9360	9360	9360	0
236	20240705	171700	243520	9360	9360	9360	9360	0
237	20240705	171600	243520	9360	9360	9360	9360	0
238	20240705	171500	243520	9360	9360	9360	9360	0
239	20240705	171400	243520	9360	9360	9360	9360	0
240	20240705	171300	243520	9360	9360	9360	9360	0
241	20240705	171200	243520	9360	9360	9360	9360	0
242	20240705	171100	243520	9360	9360	9360	9360	1
243	20240705	171000	243520	9360	9360	9360	9360	0
244	20240705	170900	243520	9360	9360	9360	9360	0
245	20240705	170800	243520	9360	9360	9360	9360	0
246	20240705	170700	243520	9360	9360	9360	9360	0
247	20240705	170600	243520	9360	9360	9360	9360	0
248	20240705	170500	243520	9360	9360	9360	9360	0
249	20240705	170400	243520	9360	9360	9360	9360	0
250	20240705	170300	243520	9360	9360	9360	9360	0
251	20240705	170200	243520	9360	9360	9360	9360	0
252	20240705	170100	243520	9360	9360	9360	9360	0
253	20240705	170000	243520	9360	9360	9360	9360	0
254	20240705	165900	243520	9360	9360	9360	9360	0
255	20240705	165800	243520	9360	9360	9360	9360	0
256	20240705	165700	243520	9360	9360	9360	9360	0
257	20240705	165600	243520	9360	9360	9360	9360	0
258	20240705	165500	243520	9360	9360	9360	9360	0
259	20240705	165400	243520	9360	9360	9360	9360	0
260	20240705	165300	243520	9360	9360	9360	9360	0
261	20240705	165200	243520	9360	9360	9360	9360	0
262	20240705	165100	243520	9360	9360	9360	9360	0
263	20240705	165000	243520	9360	9360	9360	9360	0
264	20240705	164900	243520	9360	9360	9360	9360	0
265	20240705	164800	243520	9360	9360	9360	9360	0
266	20240705	164700	243520	9360	9360	9360	9360	0
267	20240705	164600	243520	9360	9360	9360	9360	0
268	20240705	164500	243520	9360	9360	9360	9360	0
269	20240705	164400	243520	9360	9360	9360	9360	0
270	20240705	164300	243520	9360	9360	9360	9360	0
271	20240705	164200	243520	9360	9360	9360	9360	0
272	20240705	164100	243520	9360	9360	9360	9360	1
273	20240705	164000	243520	9360	9360	9360	9360	0
274	20240705	163900	243520	9360	9360	9360	9360	0
275	20240705	163800	243520	9360	9360	9360	9360	0
276	20240705	163700	243520	9360	9360	9360	9360	0
277	20240705	163600	243520	9360	9360	9360	9360	0
278	20240705	163500	243520	9360	9360	9360	9360	0
279	20240705	163400	243520	9360	9360	9360	9360	0
280	20240705	163300	243520	9360	9360	9360	9360	0
281	20240705	163200	243520	9360	9360	9360	9360	0
282	20240705	163100	243520	9360	9360	9360	9360	0
283	20240705	163000	243520	9360	9360	9360	9360	0
284	20240705	162900	243520	9360	9360	9360	9360	0
285	20240705	162800	243520	9360	9360	9360	9360	0
286	20240705	162700	243520	9360	9360	9360	9360	0
287	20240705	162600	243520	9360	9360	9360	9360	0
288	20240705	162500	243520	9360	9360	9360	9360	0
289	20240705	162400	243520	9360	9360	9360	9360	0
290	20240705	162300	243520	9360	9360	9360	9360	0
291	20240705	162200	243520	9360	9360	9360	9360	0
292	20240705	162100	243520	9360	9360	9360	9360	0
293	20240705	162000	243520	9360	9360	9360	9360	0
294	20240705	161900	243520	9360	9360	9360	9360	0
295	20240705	161800	243520	9360	9360	9360	9360	0
296	20240705	161700	243520	9360	9360	9360	9360	0
297	20240705	161600	243520	9360	9360	9360	9360	0
298	20240705	161500	243520	9360	9360	9360	9360	0
299	20240705	161400	243520	9360	9360	9360	9360	0
300	20240705	161300	243520	9360	9360	9360	9360	0
301	20240705	161200	243520	9360	9360	9360	9360	0
302	20240705	161100	243520	9360	9360	9360	9360	1
303	20240705	161000	243520	9360	9360	9360	9360	0
304	20240705	160900	243520	9360	9360	9360	9360	0
305	20240705	160800	243520	9360	9360	9360	9360	0
306	20240705	160700	243520	9360	9360	9360	9360	0
307	20240705	160600	243520	9360	9360	9360	9360	0
308	20240705	160500	243520	9360	9360	9360	9360	0
309	20240705	160400	243520	9360	9360	9360	9360	0
310	20240705	160300	243520	9360	9360	9360	9360	0
311	20240705	160200	243520	9360	9360	9360	9360	0
312	20240705	160100	243520	9360	9360	9360	9360	0
313	20240705	160000	243520	9360	9360	9360	9360	0
314	20240705	155900	243520	9360	9360	9360	9360	0
315	20240705	155800	243520	9360	9360	9360	9360	0
316	20240705	155700	243520	9360	9360	9360	9360	0
317	20240705	155600	243520	9360	9360	9360	9360	0
318	20240705	155500	243520	9360	9360	9360	9360	0
319	20240705	155400	243520	9360	9360	9360	9360	0
320	20240705	155300	243520	9360	9360	9360	9360	0
321	20240705	155200	243520	9360	9360	9360	9360	0
322	20240705	155100	243520	9360	9360	9360	9360	0
323	20240705	155000	243520	9360	9360	9360	9360	0
324	20240705	154900	243520	9360	9360	9360	9360	0
325	20240705	154800	243520	9360	9360	9360	9360	0
326	20240705	154700	243520	9360	9360	9360	9360	0
327	20240705	154600	243520	9360	9360	9360	9360	0
328	20240705	154500	243520	9360	9360	9360	9360	0
329	20240705	154400	243520	9360	9360	9360	9360	0
330	20240705	154300	243520	9360	9360	9360	9360	0
331	20240705	154200	243520	9360	9360	9360	9360	0
332	20240705	154100	243520	9360	9360	9360	9360	1
333	20240705	154000	243520	9360	9360	9360	9360	0
334	20240705	153900	243520	9360	9360	9360	9360	0
335	20240705	153800	243520	9360	9360	9360	9360	0
336	20240705	153700	243520	9360	9360	9360	9360	0
337	20240705	153600	243520	9360	9360	9360	9360	0
338	20240705	153500	243520	9360	9360	9360	9360	0
339	20240705	153400	243520	9360	9360	9360	9360	0
340	20240705	153300	243520	9360	9360	9360	9360	0
341	20240705	153200	243520	9360	9360	9360	9360	0
342	20240705	153100	243520	9360	9360	9360	9360	0
343	20240705	153000	243520	9360	9360	9360	9360	0
344	20240705	152900	243520	9360	9360	9360	9360	0
345	20240705	152800	243520	9360	9360	9360	9360	0
346	20240705	152700	243520	9360	9360	9360	9360	0
347	20240705	152600	243520	9360	9360	9360	9360	0
348	20240705	152500	243520	9360	9360	9360	9360	0
349	20240705	152400	243520	9360	9360	9360	9360	0
350	20240705	152300	243520	9360	9360	9360	9360	0
351	20240705	152200	243520	9360	9360	9360	9360	0
352	20240705	152100	243520	9360	9360	9360	9360	0
353	20240705	152000	243520	9360	9360	9360	9360	0
354	20240705	151900	243520	9360	9360	9360	9360	0
355	20240705	151800	243520	9360	9360	9360	9360	0
356	20240705	151700	243520	9360	9360	9360	9360	0
357	20240705	151600	243520	9360	9360	9360	9360	0
358	20240705	151500	243520	9360	9360	9360	9360	0
359	20240705	151400	243520	9360	9360	9360	9360	0
360	20240705	151300	243520	9360	9360	9360	9360	0
361	20240705	151200	243520	9360	9360	9360	9360	0
362	20240705	151100	243520	9360	9360	9360	9360	0
363	20240705	151000	243520	9360	9360	9360	9360	0
364	20240705	150900	243520	9360	9360	9360	9360	0
365	20240705	150800	243520	9360	9360	9360	9360	0
366	20240705	150700	243520	9360	9360	9360	9360	0
367	20240705	150600	243520	9360	9360	9360	9360	0
368	20240705	150500	243520	9360	9360	9360	9360	0
369	20240705	150400	243520	9360	9360	9360	9360	0
370	20240705	150300	243520	9360	9360	9360	9360	0
371	20240705	150200	243520	9360	9360	9360	9360	0
372	20240705	150100	243520	9360	9360	9360	9360	0
373	20240705	150000	243520	9360	9360	9360	9360	0
374	20240705	145900	243520	9360	9360	9360	9360	0
375	20240705	145800	243520	9360	9360	9360	9360	0
376	20240705	145700	243520	9360	9360	9360	9360	0
377	20240705	145600	243520	9360	9360	9360	9360	0
378	20240705	145500	243520	9360	9360	9360	9360	0
379	20240705	145400	243520	9360	9360	9360	9360	0
380	20240705	145300	243520	9360	9360	9360	9360	0
381	20240705	145200	243520	9360	9360	9360	9360	0
382	20240705	145100	243520	9360	9360	9360	9360	0
383	20240705	145000	243520	9360	9360	9360	9360	0
384	20240705	144900	243520	9360	9360	9360	9360	0
385	20240705	144800	243520	9360	9360	9360	9360	0
386	20240705	144700	243520	9360	9360	9360	9360	0
387	20240705	144600	243520	9360	9360	9360	9360	0
388	20240705	144500	243520	9360	9360	9360	9360	0
389	20240705	144400	243520	9360	9360	9360	9360	0
390	20240705	144300	243520	9360	9360	9360	9360	0
391	20240705	144200	243520	9360	9360	9360	9360	0
392	20240705	144100	243520	9360	9360	9360	9360	0
393	20240705	144000	243520	9360	9360	9360	9360	0
394	20240705	143900	243520	9360	9360	9360	9360	0
395	20240705	143800	243520	9360	9360	9360	9360	0
396	20240705	143700	243520	9360	9360	9360	9360	0
397	20240705	143600	243520	9360	9360	9360	9360	0
398	20240705	143500	243520	9360	9360	9360	9360	0
399	20240705	143400	243520	9360	9360	9360	9360	0
400	20240705	143300	243520	9360	9360	9360	9360	0
401	20240705	143200	243520	9360	9360	9360	9360	0
402	20240705	143100	243520	9360	9360	9360	9360	0
403	20240705	143000	243520	9360	9360	9360	9360	0
404	20240705	142900	243520	9360	9360	9360	9360	0
405	20240705	142800	243520	9360	9360	9360	9360	0
406	20240705	142700	243520	9360	9360	9360	9360	0
407	20240705	142600	243520	9360	9360	9360	9360	0
408	20240705	142500	243520	9360	9360	9360	9360	0
409	20240705	142400	243520	9360	9360	9360	9360	0
410	20240705	142300	243520	9360	9360	9360	9360	0
411	20240705	142200	243520	9360	9360	9360	9360	0
412	20240705	142100	243520	9360	9360	9360	9360	0
413	20240705	142000	243520	9360	9360	9360	9360	0
414	20240705	141900	243520	9360	9360	9360	9360	0
415	20240705	141800	243520	9360	9360	9360	9360	0
416	20240705	141700	243520	9360	9360	9360	9360	0
417	20240705	141600	243520	9360	9360	9360	9360	0
418	20240705	141500	243520	9360	9360	9360	9360	0
419	20240705	141400	243520	9360	9360	9360	9360	0
420	20240705	141300	243520	9360	9360	9360	9360	0
421	20240705	141200	243520	9360	9360	9360	9360	0
422	20240705	141100	243520	9360	9360	9360	9360	0
423	20240705	141000	243520	9360	9360	9360	9360	0
424	20240705	140900	243520	9360	9360	9360	9360	0
425	20240705	140800	243520	9360	9360	9360	9360	0
426	20240705	140700	243520	9360	9360	9360	9360	0
427	20240705	140600	243520	9360	9360	9360	9360	0
428	20240705	140500	243520	9360	9360	9360	9360	0
429	20240705	140400	243520	9360	9360	9360	9360	0
430	20240705	140300	243520	9360	9360	9360	9360	0
431	20240705	140200	243520	9360	9360	9360	9360	0
432	20240705	140100	243520	9360	9360	9360	9360	0
433	20240705	140000	243520	9360	9360	9360	9360	0
434	20240705	135900	243520	9360	9360	9360	9360	0
435	20240705	135800	243520	9360	9360	9360	9360	0
436	20240705	135700	243520	9360	9360	9360	9360	0
437	20240705	135600	243520	9360	9360	9360	9360	0
438	20240705	135500	243520	9360	9360	9360	9360	0
439	20240705	135400	243520	9360	9360	9360	9360	0
440	20240705	135300	243520	9360	9360	9360	9360	0
441	20240705	135200	243520	9360	9360	9360	9360	0
442	20240705	135100	243520	9360	9360	9360	9360	0
443	20240705	135000	243520	9360	9360	9360	9360	0
444	20240705	134900	243520	9360	9360	9360	9360	0
445	20240705	134800	243520	9360	9360	9360	9360	0
446	20240705	134700	243520	9360	9360	9360	9360	0
447	20240705	134600	243520	9360	9360	9360	9360	0
448	20240705	134500	243520	9360	9360	9360	9360	0
449	20240705	134400	243520	9360	9360	9360	9360	0
450	20240705	134300	243520	9360	9360	9360	9360	0
451	20240705	134200	243520	9360	9360	9360	9360	0
452	20240705	134100	243520	9360	9360	9360	9360	0
453	20240705	134000	243520	9360	9360	9360	9360	0
454	20240705	133900	243520	9360	9360	9360	9360	0
455	20240705	133800	243520	9360	9360	9360	9360	0
456	20240705	133700	243520	9360	9360	9360	9360	0
457	20240705	133600	243520	9360	9360	9360	9360	0
458	20240705	133500	243520	9360	9360	9360	9360	0
459	20240705	133400	243520	9360	9360	9360	9360	0
460	20240705	133300	243520	9360	9360	9360	9360	0
461	20240705	133200	243520	9360	9360	9360	9360	0
462	20240705	133100	243520	9360	9360	9360	9360	0
463	20240705	133000	243520	9360	9360	9360	9360	0
464	20240705	132900	243520	9360	9360	9360	9360	0
465	20240705	132800	243520	9360	9360	9360	9360	0
466	20240705	132700	243520	9360	9360	9360	9360	0
467	20240705	132600	243520	9360	9360	9360	9360	0
468	20240705	132500	243520	9360	9360	9360	9360	0
469	20240705	132400	243520	9360	9360	9360	9360	0
470	20240705	132300	243520	9360	9360	9360	9360	0
471	20240705	132200	243520	9360	9360	9360	9360	0
472	20240705	132100	243520	9360	9360	9360	9360	0
473	20240705	132000	243520	9360	9360	9360	9360	0
474	20240705	131900	243520	9360	9360	9360	9360	0
475	20240705	131800	243520	9360	9360	9360	9360	0
476	20240705	131700	243520	9360	9360	9360	9360	0
477	20240705	131600	243520	9360	9360	9360	9360	0
478	20240705	131500	243520	9360	9360	9360	9360	0
479	20240705	131400	243520	9360	9360	9360	9360	0
480	20240705	131300	243520	9360	9360	9360	9360	0
481	20240705	131200	243520	9360	9360	9360	9360	0
482	20240705	131100	243520	9360	9360	9360	9360	0
483	20240705	131000	243520	9360	9360	9360	9360	0
484	20240705	130900	243520	9360	9360	9360	9360	0
485	20240705	130800	243520	9360	9360	9360	9360	0
486	20240705	130700	243520	9360	9360	9360	9360	0
487	20240705	130600	243520	9360	9360	9360	9360	0
488	20240705	130500	243520	9360	9360	9360	9360	0
489	20240705	130400	243520	9360	9360	9360	9360	0
490	20240705	130300	243520	9360	9360	9360	9360	0
491	20240705	130200	243520	9360	9360	9360	9360	0
492	20240705	130100	243520	9360	9360	9360	9360	0
493	20240705	130000	243520	9360	9360	9360	9360	0
494	20240705	125900	243520	9360	9360	9360	9360	0
495	20240705	125800	243520	9360	9360	9360	9360	0
496	20240705	125700	243520	9360	9360	9360	9360	0
497	20240705	125600	243520	9360	9360	9360	9360	0
498	20240705	125500	243520	9360	9360	9360	9360	0
499	20240705	125400	243520	9360	9360	9360	9360	0
500	20240705	125300	243520	9360	9360	9360	9360	0
501	20240705	125200	243520	9360	9360	9360	9360	0
502	20240705	125100	243520	9360	9360	9360	9360	0
503	20240705	125000	243520	9360	9360	9360	9360	0
504	20240705	124900	243520	9360	9360	9360	9360	0
505	20240705	124800	243520	9360	9360	9360	9360	0
506	20240705	124700	243520	9360	9360	9360	9360	0
507	20240705	124600	243520	9360	9360	9360	9360	0
508	20240705	124500	243520	9360	9360	9360	9360	0
509	20240705	124400	243520	9360	9360	9360	9360	0
510	20240705	124300	243520	9360	9360	9360	9360	0
511	20240705	124200	243520	9360	9360	9360	9360	0
512	20240705	124100	243520	9360	9360	9360	9360	0
513	20240705	124000	243520	9360	9360	9360	9360	0
514	20240705	123900	243520	9360	9360	9360	9360	0
515	20240705	123800	243520	9360	9360	9360	9360	0
516	20240705	123700	243520	9360	9360	9360	9360	0
517	20240705	123600	243520	9360	9360	9360	9360	0
518	20240705	123500	243520	9360	9360	9360	9360	0
519	20240705	123400	243520	9360	9360	9360	9360	0
520	20240705	123300	243520	9360	9360	9360	9360	0
521	20240705	123200	243520	9360	9360	9360	9360	0
522	20240705	123100	243520	9360	9360	9360	9360	0
523	20240705	123000	243520	9360	9360	9360	9360	0
524	20240705	122900	243520	9360	9360	9360	9360	0
525	20240705	122800	243520	9360	9360	9360	9360	0
526	20240705	122700	243520	9360	9360	9360	9360	0
527	20240705	122600	243520	9360	9360	9360	9360	0
528	20240705	122500	243520	9360	9360	9360	9360	0
529	20240705	122400	243520	9360	9360	9360	9360	0
530	20240705	122300	243520	9360	9360	9360	9360	0
531	20240705	122200	243520	9360	9360	9360	9360	0
532	20240705	122100	243520	9360	9360	9360	9360	0
533	20240705	122000	243520	9360	9360	9360	9360	0
534	20240705	121900	243520	9360	9360	9360	9360	0
535	20240705	121800	243520	9360	9360	9360	9360	0
536	20240705	121700	243520	9360	9360	9360	9360	0
537	20240705	121600	243520	9360	9360	9360	9360	0
538	20240705	121500	243520	9360	9360	9360	9360	0
539	20240705	121400	243520	9360	9360	9360	9360	0
540	20240705	121300	243520	9360	9360	9360	9360	0
541	20240705	121200	243520	9360	9360	9360	9360	1
542	20240705	121100	234160	9360	9360	9360	9360	1
543	20240705	121000	224800	9360	9360	9360	9360	0
544	20240705	120900	224800	9360	9360	9360	9360	0
545	20240705	120800	224800	9360	9360	9360	9360	0
546	20240705	120700	224800	9360	9360	9360	9360	0
547	20240705	120600	224800	9360	9360	9360	9360	0
548	20240705	120500	224800	9360	9360	9360	9360	0
549	20240705	120400	224800	9360	9360	9360	9360	0
550	20240705	120300	224800	9360	9360	9360	9360	0
551	20240705	120200	224800	9360	9360	9360	9360	0
552	20240705	120100	224800	9360	9360	9360	9360	0
553	20240705	120000	224800	9360	9360	9360	9360	0
554	20240705	115900	224800	9360	9360	9360	9360	0
555	20240705	115800	224800	9360	9360	9360	9360	0
556	20240705	115700	224800	9360	9360	9360	9360	0
557	20240705	115600	224800	9360	9360	9360	9360	0
558	20240705	115500	224800	9360	9360	9360	9360	0
559	20240705	115400	224800	9360	9360	9360	9360	0
560	20240705	115300	224800	9360	9360	9360	9360	0
561	20240705	115200	224800	9360	9360	9360	9360	0
562	20240705	115100	224800	9360	9360	9360	9360	0
563	20240705	115000	224800	9360	9360	9360	9360	0
564	20240705	114900	224800	9360	9360	9360	9360	0
565	20240705	114800	224800	9360	9360	9360	9360	0
566	20240705	114700	224800	9360	9360	9360	9360	0
567	20240705	114600	224800	9360	9360	9360	9360	0
568	20240705	114500	224800	9360	9360	9360	9360	0
569	20240705	114400	224800	9360	9360	9360	9360	0
570	20240705	114300	224800	9360	9360	9360	9360	0
571	20240705	114200	224800	9360	9360	9360	9360	0
572	20240705	114100	224800	9360	9360	9360	9360	0
573	20240705	114000	224800	9360	9360	9360	9360	0
574	20240705	113900	224800	9360	9360	9360	9360	0
575	20240705	113800	224800	9360	9360	9360	9360	0
576	20240705	113700	224800	9360	9360	9360	9360	0
577	20240705	113600	224800	9360	9360	9360	9360	0
578	20240705	113500	224800	9360	9360	9360	9360	0
579	20240705	113400	224800	9360	9360	9360	9360	0
580	20240705	113300	224800	9360	9360	9360	9360	0
581	20240705	113200	224800	9360	9360	9360	9360	0
582	20240705	113100	224800	9360	9360	9360	9360	0
583	20240705	113000	224800	9360	9360	9360	9360	0
584	20240705	112900	224800	9360	9360	9360	9360	0
585	20240705	112800	224800	9360	9360	9360	9360	0
586	20240705	112700	224800	9360	9360	9360	9360	0
587	20240705	112600	224800	9360	9360	9360	9360	0
588	20240705	112500	224800	9360	9360	9360	9360	0
589	20240705	112400	224800	9360	9360	9360	9360	0
590	20240705	112300	224800	9360	9360	9360	9360	0
591	20240705	112200	224800	9360	9360	9360	9360	0
592	20240705	112100	224800	9360	9360	9360	9360	0
593	20240705	112000	224800	9360	9360	9360	9360	0
594	20240705	111900	224800	9360	9360	9360	9360	0
595	20240705	111800	224800	9360	9360	9360	9360	0
596	20240705	111700	224800	9360	9360	9360	9360	0
597	20240705	111600	224800	9360	9360	9360	9360	0
598	20240705	111500	224800	9360	9360	9360	9360	0
599	20240705	111400	224800	9360	9360	9360	9360	0
600	20240705	111300	224800	9360	9360	9360	9360	0
601	20240705	111200	224800	9360	9360	9360	9360	0
602	20240705	111100	224800	9360	9360	9360	9360	0
603	20240705	111000	224800	9360	9360	9360	9360	0
604	20240705	110900	224800	9360	9360	9360	9360	0
605	20240705	110800	224800	9360	9360	9360	9360	0
606	20240705	110700	224800	9360	9360	9360	9360	0
607	20240705	110600	224800	9360	9360	9360	9360	0
608	20240705	110500	224800	9360	9360	9360	9360	0
609	20240705	110400	224800	9360	9360	9360	9360	0
610	20240705	110300	224800	9360	9360	9360	9360	0
611	20240705	110200	224800	9360	9360	9360	9360	0
612	20240705	110100	224800	9360	9360	9360	9360	5
613	20240705	110000	178000	9360	9360	9360	9360	0
614	20240705	105900	178000	9360	9360	9360	9360	5
615	20240705	105800	131200	9360	9360	9360	9360	0
616	20240705	105700	131200	9360	9360	9360	9360	5
617	20240705	105600	84400	9360	9360	9360	9360	5
618	20240705	105500	37600	9400	9400	9400	9400	0
619	20240705	105400	37600	9400	9400	9400	9400	0
620	20240705	105300	37600	9400	9400	9400	9400	0
621	20240705	105200	37600	9400	9400	9400	9400	0
622	20240705	105100	37600	9400	9400	9400	9400	0
623	20240705	105000	37600	9400	9400	9400	9400	0
624	20240705	104900	37600	9400	9400	9400	9400	0
625	20240705	104800	37600	9400	9400	9400	9400	0
626	20240705	104700	37600	9400	9400	9400	9400	0
627	20240705	104600	37600	9400	9400	9400	9400	0
628	20240705	104500	37600	9400	9400	9400	9400	0
629	20240705	104400	37600	9400	9400	9400	9400	0
630	20240705	104300	37600	9400	9400	9400	9400	0
631	20240705	104200	37600	9400	9400	9400	9400	0
632	20240705	104100	37600	9400	9400	9400	9400	0
633	20240705	104000	37600	9400	9400	9400	9400	0
634	20240705	103900	37600	9400	9400	9400	9400	0
635	20240705	103800	37600	9400	9400	9400	9400	0
636	20240705	103700	37600	9400	9400	9400	9400	0
637	20240705	103600	37600	9400	9400	9400	9400	0
638	20240705	103500	37600	9400	9400	9400	9400	0
639	20240705	103400	37600	9400	9400	9400	9400	0
640	20240705	103300	37600	9400	9400	9400	9400	0
641	20240705	103200	37600	9400	9400	9400	9400	0
642	20240705	103100	37600	9400	9400	9400	9400	0
643	20240705	103000	37600	9400	9400	9400	9400	0
644	20240705	102900	37600	9400	9400	9400	9400	0
645	20240705	102800	37600	9400	9400	9400	9400	0
646	20240705	102700	37600	9400	9400	9400	9400	0
647	20240705	102600	37600	9400	9400	9400	9400	0
648	20240705	102500	37600	9400	9400	9400	9400	0
649	20240705	102400	37600	9400	9400	9400	9400	0
650	20240705	102300	37600	9400	9400	9400	9400	0
651	20240705	102200	37600	9400	9400	9400	9400	0
652	20240705	102100	37600	9400	9400	9400	9400	0
653	20240705	102000	37600	9400	9400	9400	9400	0
654	20240705	101900	37600	9400	9400	9400	9400	0
655	20240705	101800	37600	9400	9400	9400	9400	0
656	20240705	101700	37600	9400	9400	9400	9400	0
657	20240705	101600	37600	9400	9400	9400	9400	0
658	20240705	101500	37600	9400	9400	9400	9400	0
659	20240705	101400	37600	9400	9400	9400	9400	0
660	20240705	101300	37600	9400	9400	9400	9400	0
661	20240705	101200	37600	9400	9400	9400	9400	0
662	20240705	101100	37600	9400	9400	9400	9400	0
663	20240705	101000	37600	9400	9400	9400	9400	0
664	20240705	100900	37600	9400	9400	9400	9400	0
665	20240705	100800	37600	9400	9400	9400	9400	0
666	20240705	100700	37600	9400	9400	9400	9400	0
667	20240705	100600	37600	9400	9400	9400	9400	0
668	20240705	100500	37600	9400	9400	9400	9400	0
669	20240705	100400	37600	9400	9400	9400	9400	0
670	20240705	100300	37600	9400	9400	9400	9400	0
671	20240705	100200	37600	9400	9400	9400	9400	0
672	20240705	100100	37600	9400	9400	9400	9400	0
673	20240705	100000	37600	9400	9400	9400	9400	0
674	20240705	095900	37600	9400	9400	9400	9400	0
675	20240705	095800	37600	9400	9400	9400	9400	0
676	20240705	095700	37600	9400	9400	9400	9400	0
677	20240705	095600	37600	9400	9400	9400	9400	0
678	20240705	095500	37600	9400	9400	9400	9400	0
679	20240705	095400	37600	9400	9400	9400	9400	0
680	20240705	095300	37600	9400	9400	9400	9400	0
681	20240705	095200	37600	9400	9400	9400	9400	0
682	20240705	095100	37600	9400	9400	9400	9400	0
683	20240705	095000	37600	9400	9400	9400	9400	0
684	20240705	094900	37600	9400	9400	9400	9400	0
685	20240705	094800	37600	9400	9400	9400	9400	0
686	20240705	094700	37600	9400	9400	9400	9400	0
687	20240705	094600	37600	9400	9400	9400	9400	0
688	20240705	094500	37600	9400	9400	9400	9400	0
689	20240705	094400	37600	9400	9400	9400	9400	0
690	20240705	094300	37600	9400	9400	9400	9400	0
691	20240705	094200	37600	9400	9400	9400	9400	0
692	20240705	094100	37600	9400	9400	9400	9400	0
693	20240705	094000	37600	9400	9400	9400	9400	0
694	20240705	093900	37600	9400	9400	9400	9400	0
695	20240705	093800	37600	9400	9400	9400	9400	0
696	20240705	093700	37600	9400	9400	9400	9400	0
697	20240705	093600	37600	9400	9400	9400	9400	0
698	20240705	093500	37600	9400	9400	9400	9400	4
699	20240705	093400	0	9400	9400	9400	9400	0
700	20240705	093300	0	9400	9400	9400	9400	0
701	20240705	093200	0	9400	9400	9400	9400	0
702	20240705	093100	0	9400	9400	9400	9400	0
703	20240705	093000	0	9400	9400	9400	9400	0
704	20240705	092900	0	9400	9400	9400	9400	0
705	20240705	092800	0	9400	9400	9400	9400	0
706	20240705	092700	0	9400	9400	9400	9400	0
707	20240705	092600	0	9400	9400	9400	9400	0
708	20240705	092500	0	9400	9400	9400	9400	0
709	20240705	092400	0	9400	9400	9400	9400	0
710	20240705	092300	0	9400	9400	9400	9400	0
711	20240705	092200	0	9400	9400	9400	9400	0
712	20240705	092100	0	9400	9400	9400	9400	0
713	20240705	092000	0	9400	9400	9400	9400	0
714	20240705	091900	0	9400	9400	9400	9400	0
715	20240705	091800	0	9400	9400	9400	9400	0
716	20240705	091700	0	9400	9400	9400	9400	0
717	20240705	091600	0	9400	9400	9400	9400	0
718	20240705	091500	0	9400	9400	9400	9400	0
719	20240705	091400	0	9400	9400	9400	9400	0
720	20240705	091300	0	9400	9400	9400	9400	0
721	20240705	091200	0	9400	9400	9400	9400	0
722	20240705	091100	0	9400	9400	9400	9400	0
723	20240705	091000	0	9400	9400	9400	9400	0
724	20240705	090900	0	9400	9400	9400	9400	0
725	20240705	090800	0	9400	9400	9400	9400	0
726	20240705	090700	0	9400	9400	9400	9400	0
727	20240705	090600	0	9400	9400	9400	9400	0
728	20240705	090500	0	9400	9400	9400	9400	0
729	20240705	090400	0	9400	9400	9400	9400	0
730	20240705	090300	0	9400	9400	9400	9400	0
731	20240705	090200	0	9400	9400	9400	9400	0
732	20240705	090100	0	9400	9400	9400	9400	0
733	20240705	090000	0	9400	9400	9400	9400	0