KissMeData/390110/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212400	0	1650	1650	1650	1650	0
3	20240809	212300	0	1650	1650	1650	1650	0
4	20240809	212200	0	1650	1650	1650	1650	0
5	20240809	212100	0	1650	1650	1650	1650	0
6	20240809	212000	0	1650	1650	1650	1650	0
7	20240809	211900	0	1650	1650	1650	1650	0
8	20240809	211800	0	1650	1650	1650	1650	0
9	20240809	211700	0	1650	1650	1650	1650	0
10	20240809	211600	0	1650	1650	1650	1650	0
11	20240809	211500	0	1650	1650	1650	1650	0
12	20240809	211400	0	1650	1650	1650	1650	0
13	20240809	211300	0	1650	1650	1650	1650	0
14	20240809	211200	0	1650	1650	1650	1650	0
15	20240809	211100	0	1650	1650	1650	1650	0
16	20240809	211000	0	1650	1650	1650	1650	0
17	20240809	210900	0	1650	1650	1650	1650	0
18	20240809	210800	0	1650	1650	1650	1650	0
19	20240809	210700	0	1650	1650	1650	1650	0
20	20240809	210600	0	1650	1650	1650	1650	0
21	20240809	210500	0	1650	1650	1650	1650	0
22	20240809	210400	0	1650	1650	1650	1650	0
23	20240809	210300	0	1650	1650	1650	1650	0
24	20240809	210200	0	1650	1650	1650	1650	0
25	20240809	210100	0	1650	1650	1650	1650	0
26	20240809	210000	0	1650	1650	1650	1650	0
27	20240809	205900	0	1650	1650	1650	1650	0
28	20240809	205800	0	1650	1650	1650	1650	0
29	20240809	205700	0	1650	1650	1650	1650	0
30	20240809	205600	0	1650	1650	1650	1650	0
31	20240809	205500	0	1650	1650	1650	1650	0
32	20240809	205400	0	1650	1650	1650	1650	0
33	20240809	205300	0	1650	1650	1650	1650	0
34	20240809	205200	0	1650	1650	1650	1650	0
35	20240809	205100	0	1650	1650	1650	1650	0
36	20240809	205000	0	1650	1650	1650	1650	0
37	20240809	204900	0	1650	1650	1650	1650	0
38	20240809	204800	0	1650	1650	1650	1650	0
39	20240809	204700	0	1650	1650	1650	1650	0
40	20240809	204600	0	1650	1650	1650	1650	0
41	20240809	204500	0	1650	1650	1650	1650	0
42	20240809	204400	0	1650	1650	1650	1650	0
43	20240809	204300	0	1650	1650	1650	1650	0
44	20240809	204200	0	1650	1650	1650	1650	0
45	20240809	204100	0	1650	1650	1650	1650	0
46	20240809	204000	0	1650	1650	1650	1650	0
47	20240809	203900	0	1650	1650	1650	1650	0
48	20240809	203800	0	1650	1650	1650	1650	0
49	20240809	203700	0	1650	1650	1650	1650	0
50	20240809	203600	0	1650	1650	1650	1650	0
51	20240809	203500	0	1650	1650	1650	1650	0
52	20240809	203400	0	1650	1650	1650	1650	0
53	20240809	203300	0	1650	1650	1650	1650	0
54	20240809	203200	0	1650	1650	1650	1650	0
55	20240809	203100	0	1650	1650	1650	1650	0
56	20240809	203000	0	1650	1650	1650	1650	0
57	20240809	202900	0	1650	1650	1650	1650	0
58	20240809	202800	0	1650	1650	1650	1650	0
59	20240809	202700	0	1650	1650	1650	1650	0
60	20240809	202600	0	1650	1650	1650	1650	0
61	20240809	202500	0	1650	1650	1650	1650	0
62	20240809	202400	0	1650	1650	1650	1650	0
63	20240809	202300	0	1650	1650	1650	1650	0
64	20240809	202200	0	1650	1650	1650	1650	0
65	20240809	202100	0	1650	1650	1650	1650	0
66	20240809	202000	0	1650	1650	1650	1650	0
67	20240809	201900	0	1650	1650	1650	1650	0
68	20240809	201800	0	1650	1650	1650	1650	0
69	20240809	201700	0	1650	1650	1650	1650	0
70	20240809	201600	0	1650	1650	1650	1650	0
71	20240809	201500	0	1650	1650	1650	1650	0
72	20240809	201400	0	1650	1650	1650	1650	0
73	20240809	201300	0	1650	1650	1650	1650	0
74	20240809	201200	0	1650	1650	1650	1650	0
75	20240809	201100	0	1650	1650	1650	1650	0
76	20240809	201000	0	1650	1650	1650	1650	0
77	20240809	200900	0	1650	1650	1650	1650	0
78	20240809	200800	0	1650	1650	1650	1650	0
79	20240809	200700	0	1650	1650	1650	1650	0
80	20240809	200600	0	1650	1650	1650	1650	0
81	20240809	200500	0	1650	1650	1650	1650	0
82	20240809	200400	0	1650	1650	1650	1650	0
83	20240809	200300	0	1650	1650	1650	1650	0
84	20240809	200200	0	1650	1650	1650	1650	0
85	20240809	200100	0	1650	1650	1650	1650	0
86	20240809	200000	0	1650	1650	1650	1650	0
87	20240809	195900	0	1650	1650	1650	1650	0
88	20240809	195800	0	1650	1650	1650	1650	0
89	20240809	195700	0	1650	1650	1650	1650	0
90	20240809	195600	0	1650	1650	1650	1650	0
91	20240809	195500	0	1650	1650	1650	1650	0
92	20240809	195400	0	1650	1650	1650	1650	0
93	20240809	195300	0	1650	1650	1650	1650	0
94	20240809	195200	0	1650	1650	1650	1650	0
95	20240809	195100	0	1650	1650	1650	1650	0
96	20240809	195000	0	1650	1650	1650	1650	0
97	20240809	194900	0	1650	1650	1650	1650	0
98	20240809	194800	0	1650	1650	1650	1650	0
99	20240809	194700	0	1650	1650	1650	1650	0
100	20240809	194600	0	1650	1650	1650	1650	0
101	20240809	194500	0	1650	1650	1650	1650	0
102	20240809	194400	0	1650	1650	1650	1650	0
103	20240809	194300	0	1650	1650	1650	1650	0
104	20240809	194200	0	1650	1650	1650	1650	0
105	20240809	194100	0	1650	1650	1650	1650	0
106	20240809	194000	0	1650	1650	1650	1650	0
107	20240809	193900	0	1650	1650	1650	1650	0
108	20240809	193800	0	1650	1650	1650	1650	0
109	20240809	193700	0	1650	1650	1650	1650	0
110	20240809	193600	0	1650	1650	1650	1650	0
111	20240809	193500	0	1650	1650	1650	1650	0
112	20240809	193400	0	1650	1650	1650	1650	0
113	20240809	193300	0	1650	1650	1650	1650	0
114	20240809	193200	0	1650	1650	1650	1650	0
115	20240809	193100	0	1650	1650	1650	1650	0
116	20240809	193000	0	1650	1650	1650	1650	0
117	20240809	192900	0	1650	1650	1650	1650	0
118	20240809	192800	0	1650	1650	1650	1650	0
119	20240809	192700	0	1650	1650	1650	1650	0
120	20240809	192600	0	1650	1650	1650	1650	0
121	20240809	192500	0	1650	1650	1650	1650	0
122	20240809	192400	0	1650	1650	1650	1650	0
123	20240809	192300	0	1650	1650	1650	1650	0
124	20240809	192200	0	1650	1650	1650	1650	0
125	20240809	192100	0	1650	1650	1650	1650	0
126	20240809	192000	0	1650	1650	1650	1650	0
127	20240809	191900	0	1650	1650	1650	1650	0
128	20240809	191800	0	1650	1650	1650	1650	0
129	20240809	191700	0	1650	1650	1650	1650	0
130	20240809	191600	0	1650	1650	1650	1650	0
131	20240809	191500	0	1650	1650	1650	1650	0
132	20240809	191400	0	1650	1650	1650	1650	0
133	20240809	191300	0	1650	1650	1650	1650	0
134	20240809	191200	0	1650	1650	1650	1650	0
135	20240809	191100	0	1650	1650	1650	1650	0
136	20240809	191000	0	1650	1650	1650	1650	0
137	20240809	190900	0	1650	1650	1650	1650	0
138	20240809	190800	0	1650	1650	1650	1650	0
139	20240809	190700	0	1650	1650	1650	1650	0
140	20240809	190600	0	1650	1650	1650	1650	0
141	20240809	190500	0	1650	1650	1650	1650	0
142	20240809	190400	0	1650	1650	1650	1650	0
143	20240809	190300	0	1650	1650	1650	1650	0
144	20240809	190200	0	1650	1650	1650	1650	0
145	20240809	190100	0	1650	1650	1650	1650	0
146	20240809	190000	0	1650	1650	1650	1650	0
147	20240809	185900	0	1650	1650	1650	1650	0
148	20240809	185800	0	1650	1650	1650	1650	0
149	20240809	185700	0	1650	1650	1650	1650	0
150	20240809	185600	0	1650	1650	1650	1650	0
151	20240809	185500	0	1650	1650	1650	1650	0
152	20240809	185400	0	1650	1650	1650	1650	0
153	20240809	185300	0	1650	1650	1650	1650	0
154	20240809	185200	0	1650	1650	1650	1650	0
155	20240809	185100	0	1650	1650	1650	1650	0
156	20240809	185000	0	1650	1650	1650	1650	0
157	20240809	184900	0	1650	1650	1650	1650	0
158	20240809	184800	0	1650	1650	1650	1650	0
159	20240809	184700	0	1650	1650	1650	1650	0
160	20240809	184600	0	1650	1650	1650	1650	0
161	20240809	184500	0	1650	1650	1650	1650	0
162	20240809	184400	0	1650	1650	1650	1650	0
163	20240809	184300	0	1650	1650	1650	1650	0
164	20240809	184200	0	1650	1650	1650	1650	0
165	20240809	184100	0	1650	1650	1650	1650	0
166	20240809	184000	0	1650	1650	1650	1650	0
167	20240809	183900	0	1650	1650	1650	1650	0
168	20240809	183800	0	1650	1650	1650	1650	0
169	20240809	183700	0	1650	1650	1650	1650	0
170	20240809	183600	0	1650	1650	1650	1650	0
171	20240809	183500	0	1650	1650	1650	1650	0
172	20240809	183400	0	1650	1650	1650	1650	0
173	20240809	183300	0	1650	1650	1650	1650	0
174	20240809	183200	0	1650	1650	1650	1650	0
175	20240809	183100	0	1650	1650	1650	1650	0
176	20240809	183000	0	1650	1650	1650	1650	0
177	20240809	182900	0	1650	1650	1650	1650	0
178	20240809	182800	0	1650	1650	1650	1650	0
179	20240809	182700	0	1650	1650	1650	1650	0
180	20240809	182600	0	1650	1650	1650	1650	0
181	20240809	182500	0	1650	1650	1650	1650	0
182	20240809	182400	0	1650	1650	1650	1650	0
183	20240809	182300	0	1650	1650	1650	1650	0
184	20240809	182200	0	1650	1650	1650	1650	0
185	20240809	182100	0	1650	1650	1650	1650	0
186	20240809	182000	0	1650	1650	1650	1650	0
187	20240809	181900	0	1650	1650	1650	1650	0
188	20240809	181800	0	1650	1650	1650	1650	0
189	20240809	181700	0	1650	1650	1650	1650	0
190	20240809	181600	0	1650	1650	1650	1650	0
191	20240809	181500	0	1650	1650	1650	1650	0
192	20240809	181400	0	1650	1650	1650	1650	0
193	20240809	181300	0	1650	1650	1650	1650	0
194	20240809	181200	0	1650	1650	1650	1650	0
195	20240809	181100	0	1650	1650	1650	1650	0
196	20240809	181000	0	1650	1650	1650	1650	0
197	20240809	180900	0	1650	1650	1650	1650	0
198	20240809	180800	0	1650	1650	1650	1650	0
199	20240809	180700	0	1650	1650	1650	1650	0
200	20240809	180600	0	1650	1650	1650	1650	0
201	20240809	180500	0	1650	1650	1650	1650	0
202	20240809	180400	0	1650	1650	1650	1650	0
203	20240809	180300	0	1650	1650	1650	1650	0
204	20240809	180200	0	1650	1650	1650	1650	0
205	20240809	180100	0	1650	1650	1650	1650	0
206	20240809	180000	0	1650	1650	1650	1650	0
207	20240809	175900	0	1650	1650	1650	1650	0
208	20240809	175800	0	1650	1650	1650	1650	0
209	20240809	175700	0	1650	1650	1650	1650	0
210	20240809	175600	0	1650	1650	1650	1650	0
211	20240809	175500	0	1650	1650	1650	1650	0
212	20240809	175400	0	1650	1650	1650	1650	0
213	20240809	175300	0	1650	1650	1650	1650	0
214	20240809	175200	0	1650	1650	1650	1650	0
215	20240809	175100	0	1650	1650	1650	1650	0
216	20240809	175000	0	1650	1650	1650	1650	0
217	20240809	174900	0	1650	1650	1650	1650	0
218	20240809	174800	0	1650	1650	1650	1650	0
219	20240809	174700	0	1650	1650	1650	1650	0
220	20240809	174600	0	1650	1650	1650	1650	0
221	20240809	174500	0	1650	1650	1650	1650	0
222	20240809	174400	0	1650	1650	1650	1650	0
223	20240809	174300	0	1650	1650	1650	1650	0
224	20240809	174200	0	1650	1650	1650	1650	0
225	20240809	174100	0	1650	1650	1650	1650	0
226	20240809	174000	0	1650	1650	1650	1650	0
227	20240809	173900	0	1650	1650	1650	1650	0
228	20240809	173800	0	1650	1650	1650	1650	0
229	20240809	173700	0	1650	1650	1650	1650	0
230	20240809	173600	0	1650	1650	1650	1650	0
231	20240809	173500	0	1650	1650	1650	1650	0
232	20240809	173400	0	1650	1650	1650	1650	0
233	20240809	173300	0	1650	1650	1650	1650	0
234	20240809	173200	0	1650	1650	1650	1650	0
235	20240809	173100	0	1650	1650	1650	1650	0
236	20240809	173000	0	1650	1650	1650	1650	0
237	20240809	172900	0	1650	1650	1650	1650	0
238	20240809	172800	0	1650	1650	1650	1650	0
239	20240809	172700	0	1650	1650	1650	1650	0
240	20240809	172600	0	1650	1650	1650	1650	0
241	20240809	172500	0	1650	1650	1650	1650	0
242	20240809	172400	0	1650	1650	1650	1650	0
243	20240809	172300	0	1650	1650	1650	1650	0
244	20240809	172200	0	1650	1650	1650	1650	0
245	20240809	172100	0	1650	1650	1650	1650	0
246	20240809	172000	0	1650	1650	1650	1650	0
247	20240809	171900	0	1650	1650	1650	1650	0
248	20240809	171800	0	1650	1650	1650	1650	0
249	20240809	171700	0	1650	1650	1650	1650	0
250	20240809	171600	0	1650	1650	1650	1650	0
251	20240809	171500	0	1650	1650	1650	1650	0
252	20240809	171400	0	1650	1650	1650	1650	0
253	20240809	171300	0	1650	1650	1650	1650	0
254	20240809	171200	0	1650	1650	1650	1650	0
255	20240809	171100	0	1650	1650	1650	1650	0
256	20240809	171000	0	1650	1650	1650	1650	0
257	20240809	170900	0	1650	1650	1650	1650	0
258	20240809	170800	0	1650	1650	1650	1650	0
259	20240809	170700	0	1650	1650	1650	1650	0
260	20240809	170600	0	1650	1650	1650	1650	0
261	20240809	170500	0	1650	1650	1650	1650	0
262	20240809	170400	0	1650	1650	1650	1650	0
263	20240809	170300	0	1650	1650	1650	1650	0
264	20240809	170200	0	1650	1650	1650	1650	0
265	20240809	170100	0	1650	1650	1650	1650	0
266	20240809	170000	0	1650	1650	1650	1650	0
267	20240809	165900	0	1650	1650	1650	1650	0
268	20240809	165800	0	1650	1650	1650	1650	0
269	20240809	165700	0	1650	1650	1650	1650	0
270	20240809	165600	0	1650	1650	1650	1650	0
271	20240809	165500	0	1650	1650	1650	1650	0
272	20240809	165400	0	1650	1650	1650	1650	0
273	20240809	165300	0	1650	1650	1650	1650	0
274	20240809	165200	0	1650	1650	1650	1650	0
275	20240809	165100	0	1650	1650	1650	1650	0
276	20240809	165000	0	1650	1650	1650	1650	0
277	20240809	164900	0	1650	1650	1650	1650	0
278	20240809	164800	0	1650	1650	1650	1650	0
279	20240809	164700	0	1650	1650	1650	1650	0
280	20240809	164600	0	1650	1650	1650	1650	0
281	20240809	164500	0	1650	1650	1650	1650	0
282	20240809	164400	0	1650	1650	1650	1650	0
283	20240809	164300	0	1650	1650	1650	1650	0
284	20240809	164200	0	1650	1650	1650	1650	0
285	20240809	164100	0	1650	1650	1650	1650	0
286	20240809	164000	0	1650	1650	1650	1650	0
287	20240809	163900	0	1650	1650	1650	1650	0
288	20240809	163800	0	1650	1650	1650	1650	0
289	20240809	163700	0	1650	1650	1650	1650	0
290	20240809	163600	0	1650	1650	1650	1650	0
291	20240809	163500	0	1650	1650	1650	1650	0
292	20240809	163400	0	1650	1650	1650	1650	0
293	20240809	163300	0	1650	1650	1650	1650	0
294	20240809	163200	0	1650	1650	1650	1650	0
295	20240809	163100	0	1650	1650	1650	1650	0
296	20240809	163000	0	1650	1650	1650	1650	0
297	20240809	162900	0	1650	1650	1650	1650	0
298	20240809	162800	0	1650	1650	1650	1650	0
299	20240809	162700	0	1650	1650	1650	1650	0
300	20240809	162600	0	1650	1650	1650	1650	0
301	20240809	162500	0	1650	1650	1650	1650	0
302	20240809	162400	0	1650	1650	1650	1650	0
303	20240809	162300	0	1650	1650	1650	1650	0
304	20240809	162200	0	1650	1650	1650	1650	0
305	20240809	162100	0	1650	1650	1650	1650	0
306	20240809	162000	0	1650	1650	1650	1650	0
307	20240809	161900	0	1650	1650	1650	1650	0
308	20240809	161800	0	1650	1650	1650	1650	0
309	20240809	161700	0	1650	1650	1650	1650	0
310	20240809	161600	0	1650	1650	1650	1650	0
311	20240809	161500	0	1650	1650	1650	1650	0
312	20240809	161400	0	1650	1650	1650	1650	0
313	20240809	161300	0	1650	1650	1650	1650	0
314	20240809	161200	0	1650	1650	1650	1650	0
315	20240809	161100	0	1650	1650	1650	1650	0
316	20240809	161000	0	1650	1650	1650	1650	0
317	20240809	160900	0	1650	1650	1650	1650	0
318	20240809	160800	0	1650	1650	1650	1650	0
319	20240809	160700	0	1650	1650	1650	1650	0
320	20240809	160600	0	1650	1650	1650	1650	0
321	20240809	160500	0	1650	1650	1650	1650	0
322	20240809	160400	0	1650	1650	1650	1650	0
323	20240809	160300	0	1650	1650	1650	1650	0
324	20240809	160200	0	1650	1650	1650	1650	0
325	20240809	160100	0	1650	1650	1650	1650	0
326	20240809	160000	0	1650	1650	1650	1650	0
327	20240809	155900	0	1650	1650	1650	1650	0
328	20240809	155800	0	1650	1650	1650	1650	0
329	20240809	155700	0	1650	1650	1650	1650	0
330	20240809	155600	0	1650	1650	1650	1650	0
331	20240809	155500	0	1650	1650	1650	1650	0
332	20240809	155400	0	1650	1650	1650	1650	0
333	20240809	155300	0	1650	1650	1650	1650	0
334	20240809	155200	0	1650	1650	1650	1650	0
335	20240809	155100	0	1650	1650	1650	1650	0
336	20240809	155000	0	1650	1650	1650	1650	0
337	20240809	154900	0	1650	1650	1650	1650	0
338	20240809	154800	0	1650	1650	1650	1650	0
339	20240809	154700	0	1650	1650	1650	1650	0
340	20240809	154600	0	1650	1650	1650	1650	0
341	20240809	154500	0	1650	1650	1650	1650	0
342	20240809	154400	0	1650	1650	1650	1650	0
343	20240809	154300	0	1650	1650	1650	1650	0
344	20240809	154200	0	1650	1650	1650	1650	0
345	20240809	154100	0	1650	1650	1650	1650	0
346	20240809	154000	0	1650	1650	1650	1650	0
347	20240809	153900	0	1650	1650	1650	1650	0
348	20240809	153800	0	1650	1650	1650	1650	0
349	20240809	153700	0	1650	1650	1650	1650	0
350	20240809	153600	0	1650	1650	1650	1650	0
351	20240809	153500	0	1650	1650	1650	1650	0
352	20240809	153400	0	1650	1650	1650	1650	0
353	20240809	153300	0	1650	1650	1650	1650	0
354	20240809	153200	0	1650	1650	1650	1650	0
355	20240809	153100	0	1650	1650	1650	1650	0
356	20240809	153000	0	1650	1650	1650	1650	0
357	20240809	152900	0	1650	1650	1650	1650	0
358	20240809	152800	0	1650	1650	1650	1650	0
359	20240809	152700	0	1650	1650	1650	1650	0
360	20240809	152600	0	1650	1650	1650	1650	0
361	20240809	152500	0	1650	1650	1650	1650	0
362	20240809	152400	0	1650	1650	1650	1650	0
363	20240809	152300	0	1650	1650	1650	1650	0
364	20240809	152200	0	1650	1650	1650	1650	0
365	20240809	152100	0	1650	1650	1650	1650	0
366	20240809	152000	0	1650	1650	1650	1650	0
367	20240809	151900	0	1650	1650	1650	1650	0
368	20240809	151800	0	1650	1650	1650	1650	0
369	20240809	151700	0	1650	1650	1650	1650	0
370	20240809	151600	0	1650	1650	1650	1650	0
371	20240809	151500	0	1650	1650	1650	1650	0
372	20240809	151400	0	1650	1650	1650	1650	0
373	20240809	151300	0	1650	1650	1650	1650	0
374	20240809	151200	0	1650	1650	1650	1650	0
375	20240809	151100	0	1650	1650	1650	1650	0
376	20240809	151000	0	1650	1650	1650	1650	0
377	20240809	150900	0	1650	1650	1650	1650	0
378	20240809	150800	0	1650	1650	1650	1650	0
379	20240809	150700	0	1650	1650	1650	1650	0
380	20240809	150600	0	1650	1650	1650	1650	0
381	20240809	150500	0	1650	1650	1650	1650	0
382	20240809	150400	0	1650	1650	1650	1650	0
383	20240809	150300	0	1650	1650	1650	1650	0
384	20240809	150200	0	1650	1650	1650	1650	0
385	20240809	150100	0	1650	1650	1650	1650	0
386	20240809	150000	0	1650	1650	1650	1650	0
387	20240809	145900	0	1650	1650	1650	1650	0
388	20240809	145800	0	1650	1650	1650	1650	0
389	20240809	145700	0	1650	1650	1650	1650	0
390	20240809	145600	0	1650	1650	1650	1650	0
391	20240809	145500	0	1650	1650	1650	1650	0
392	20240809	145400	0	1650	1650	1650	1650	0
393	20240809	145300	0	1650	1650	1650	1650	0
394	20240809	145200	0	1650	1650	1650	1650	0
395	20240809	145100	0	1650	1650	1650	1650	0
396	20240809	145000	0	1650	1650	1650	1650	0
397	20240809	144900	0	1650	1650	1650	1650	0
398	20240809	144800	0	1650	1650	1650	1650	0
399	20240809	144700	0	1650	1650	1650	1650	0
400	20240809	144600	0	1650	1650	1650	1650	0
401	20240809	144500	0	1650	1650	1650	1650	0
402	20240809	144400	0	1650	1650	1650	1650	0
403	20240809	144300	0	1650	1650	1650	1650	0
404	20240809	144200	0	1650	1650	1650	1650	0
405	20240809	144100	0	1650	1650	1650	1650	0
406	20240809	144000	0	1650	1650	1650	1650	0
407	20240809	143900	0	1650	1650	1650	1650	0
408	20240809	143800	0	1650	1650	1650	1650	0
409	20240809	143700	0	1650	1650	1650	1650	0
410	20240809	143600	0	1650	1650	1650	1650	0
411	20240809	143500	0	1650	1650	1650	1650	0
412	20240809	143400	0	1650	1650	1650	1650	0
413	20240809	143300	0	1650	1650	1650	1650	0
414	20240809	143200	0	1650	1650	1650	1650	0
415	20240809	143100	0	1650	1650	1650	1650	0
416	20240809	143000	0	1650	1650	1650	1650	0
417	20240809	142900	0	1650	1650	1650	1650	0
418	20240809	142800	0	1650	1650	1650	1650	0
419	20240809	142700	0	1650	1650	1650	1650	0
420	20240809	142600	0	1650	1650	1650	1650	0
421	20240809	142500	0	1650	1650	1650	1650	0
422	20240809	142400	0	1650	1650	1650	1650	0
423	20240809	142300	0	1650	1650	1650	1650	0
424	20240809	142200	0	1650	1650	1650	1650	0
425	20240809	142100	0	1650	1650	1650	1650	0
426	20240809	142000	0	1650	1650	1650	1650	0
427	20240809	141900	0	1650	1650	1650	1650	0
428	20240809	141800	0	1650	1650	1650	1650	0
429	20240809	141700	0	1650	1650	1650	1650	0
430	20240809	141600	0	1650	1650	1650	1650	0
431	20240809	141500	0	1650	1650	1650	1650	0
432	20240809	141400	0	1650	1650	1650	1650	0
433	20240809	141300	0	1650	1650	1650	1650	0
434	20240809	141200	0	1650	1650	1650	1650	0
435	20240809	141100	0	1650	1650	1650	1650	0
436	20240809	141000	0	1650	1650	1650	1650	0
437	20240809	140900	0	1650	1650	1650	1650	0
438	20240809	140800	0	1650	1650	1650	1650	0
439	20240809	140700	0	1650	1650	1650	1650	0
440	20240809	140600	0	1650	1650	1650	1650	0
441	20240809	140500	0	1650	1650	1650	1650	0
442	20240809	140400	0	1650	1650	1650	1650	0
443	20240809	140300	0	1650	1650	1650	1650	0
444	20240809	140200	0	1650	1650	1650	1650	0
445	20240809	140100	0	1650	1650	1650	1650	0
446	20240809	140000	0	1650	1650	1650	1650	0
447	20240809	135900	0	1650	1650	1650	1650	0
448	20240809	135800	0	1650	1650	1650	1650	0
449	20240809	135700	0	1650	1650	1650	1650	0
450	20240809	135600	0	1650	1650	1650	1650	0
451	20240809	135500	0	1650	1650	1650	1650	0
452	20240809	135400	0	1650	1650	1650	1650	0
453	20240809	135300	0	1650	1650	1650	1650	0
454	20240809	135200	0	1650	1650	1650	1650	0
455	20240809	135100	0	1650	1650	1650	1650	0
456	20240809	135000	0	1650	1650	1650	1650	0
457	20240809	134900	0	1650	1650	1650	1650	0
458	20240809	134800	0	1650	1650	1650	1650	0
459	20240809	134700	0	1650	1650	1650	1650	0
460	20240809	134600	0	1650	1650	1650	1650	0
461	20240809	134500	0	1650	1650	1650	1650	0
462	20240809	134400	0	1650	1650	1650	1650	0
463	20240809	134300	0	1650	1650	1650	1650	0
464	20240809	134200	0	1650	1650	1650	1650	0
465	20240809	134100	0	1650	1650	1650	1650	0
466	20240809	134000	0	1650	1650	1650	1650	0
467	20240809	133900	0	1650	1650	1650	1650	0
468	20240809	133800	0	1650	1650	1650	1650	0
469	20240809	133700	0	1650	1650	1650	1650	0
470	20240809	133600	0	1650	1650	1650	1650	0
471	20240809	133500	0	1650	1650	1650	1650	0
472	20240809	133400	0	1650	1650	1650	1650	0
473	20240809	133300	0	1650	1650	1650	1650	0
474	20240809	133200	0	1650	1650	1650	1650	0
475	20240809	133100	0	1650	1650	1650	1650	0
476	20240809	133000	0	1650	1650	1650	1650	0
477	20240809	132900	0	1650	1650	1650	1650	0
478	20240809	132800	0	1650	1650	1650	1650	0
479	20240809	132700	0	1650	1650	1650	1650	0
480	20240809	132600	0	1650	1650	1650	1650	0
481	20240809	132500	0	1650	1650	1650	1650	0
482	20240809	132400	0	1650	1650	1650	1650	0
483	20240809	132300	0	1650	1650	1650	1650	0
484	20240809	132200	0	1650	1650	1650	1650	0
485	20240809	132100	0	1650	1650	1650	1650	0
486	20240809	132000	0	1650	1650	1650	1650	0
487	20240809	131900	0	1650	1650	1650	1650	0
488	20240809	131800	0	1650	1650	1650	1650	0
489	20240809	131700	0	1650	1650	1650	1650	0
490	20240809	131600	0	1650	1650	1650	1650	0
491	20240809	131500	0	1650	1650	1650	1650	0
492	20240809	131400	0	1650	1650	1650	1650	0
493	20240809	131300	0	1650	1650	1650	1650	0
494	20240809	131200	0	1650	1650	1650	1650	0
495	20240809	131100	0	1650	1650	1650	1650	0
496	20240809	131000	0	1650	1650	1650	1650	0
497	20240809	130900	0	1650	1650	1650	1650	0
498	20240809	130800	0	1650	1650	1650	1650	0
499	20240809	130700	0	1650	1650	1650	1650	0
500	20240809	130600	0	1650	1650	1650	1650	0
501	20240809	130500	0	1650	1650	1650	1650	0
502	20240809	130400	0	1650	1650	1650	1650	0
503	20240809	130300	0	1650	1650	1650	1650	0
504	20240809	130200	0	1650	1650	1650	1650	0
505	20240809	130100	0	1650	1650	1650	1650	0
506	20240809	130000	0	1650	1650	1650	1650	0
507	20240809	125900	0	1650	1650	1650	1650	0
508	20240809	125800	0	1650	1650	1650	1650	0
509	20240809	125700	0	1650	1650	1650	1650	0
510	20240809	125600	0	1650	1650	1650	1650	0
511	20240809	125500	0	1650	1650	1650	1650	0
512	20240809	125400	0	1650	1650	1650	1650	0
513	20240809	125300	0	1650	1650	1650	1650	0
514	20240809	125200	0	1650	1650	1650	1650	0
515	20240809	125100	0	1650	1650	1650	1650	0
516	20240809	125000	0	1650	1650	1650	1650	0
517	20240809	124900	0	1650	1650	1650	1650	0
518	20240809	124800	0	1650	1650	1650	1650	0
519	20240809	124700	0	1650	1650	1650	1650	0
520	20240809	124600	0	1650	1650	1650	1650	0
521	20240809	124500	0	1650	1650	1650	1650	0
522	20240809	124400	0	1650	1650	1650	1650	0
523	20240809	124300	0	1650	1650	1650	1650	0
524	20240809	124200	0	1650	1650	1650	1650	0
525	20240809	124100	0	1650	1650	1650	1650	0
526	20240809	124000	0	1650	1650	1650	1650	0
527	20240809	123900	0	1650	1650	1650	1650	0
528	20240809	123800	0	1650	1650	1650	1650	0
529	20240809	123700	0	1650	1650	1650	1650	0
530	20240809	123600	0	1650	1650	1650	1650	0
531	20240809	123500	0	1650	1650	1650	1650	0
532	20240809	123400	0	1650	1650	1650	1650	0
533	20240809	123300	0	1650	1650	1650	1650	0
534	20240809	123200	0	1650	1650	1650	1650	0
535	20240809	123100	0	1650	1650	1650	1650	0
536	20240809	123000	0	1650	1650	1650	1650	0
537	20240809	122900	0	1650	1650	1650	1650	0
538	20240809	122800	0	1650	1650	1650	1650	0
539	20240809	122700	0	1650	1650	1650	1650	0
540	20240809	122600	0	1650	1650	1650	1650	0
541	20240809	122500	0	1650	1650	1650	1650	0
542	20240809	122400	0	1650	1650	1650	1650	0
543	20240809	122300	0	1650	1650	1650	1650	0
544	20240809	122200	0	1650	1650	1650	1650	0
545	20240809	122100	0	1650	1650	1650	1650	0
546	20240809	122000	0	1650	1650	1650	1650	0
547	20240809	121900	0	1650	1650	1650	1650	0
548	20240809	121800	0	1650	1650	1650	1650	0
549	20240809	121700	0	1650	1650	1650	1650	0
550	20240809	121600	0	1650	1650	1650	1650	0
551	20240809	121500	0	1650	1650	1650	1650	0
552	20240809	121400	0	1650	1650	1650	1650	0
553	20240809	121300	0	1650	1650	1650	1650	0
554	20240809	121200	0	1650	1650	1650	1650	0
555	20240809	121100	0	1650	1650	1650	1650	0
556	20240809	121000	0	1650	1650	1650	1650	0
557	20240809	120900	0	1650	1650	1650	1650	0
558	20240809	120800	0	1650	1650	1650	1650	0
559	20240809	120700	0	1650	1650	1650	1650	0
560	20240809	120600	0	1650	1650	1650	1650	0
561	20240809	120500	0	1650	1650	1650	1650	0
562	20240809	120400	0	1650	1650	1650	1650	0
563	20240809	120300	0	1650	1650	1650	1650	0
564	20240809	120200	0	1650	1650	1650	1650	0
565	20240809	120100	0	1650	1650	1650	1650	0
566	20240809	120000	0	1650	1650	1650	1650	0
567	20240809	115900	0	1650	1650	1650	1650	0
568	20240809	115800	0	1650	1650	1650	1650	0
569	20240809	115700	0	1650	1650	1650	1650	0
570	20240809	115600	0	1650	1650	1650	1650	0
571	20240809	115500	0	1650	1650	1650	1650	0
572	20240809	115400	0	1650	1650	1650	1650	0
573	20240809	115300	0	1650	1650	1650	1650	0
574	20240809	115200	0	1650	1650	1650	1650	0
575	20240809	115100	0	1650	1650	1650	1650	0
576	20240809	115000	0	1650	1650	1650	1650	0
577	20240809	114900	0	1650	1650	1650	1650	0
578	20240809	114800	0	1650	1650	1650	1650	0
579	20240809	114700	0	1650	1650	1650	1650	0
580	20240809	114600	0	1650	1650	1650	1650	0
581	20240809	114500	0	1650	1650	1650	1650	0
582	20240809	114400	0	1650	1650	1650	1650	0
583	20240809	114300	0	1650	1650	1650	1650	0
584	20240809	114200	0	1650	1650	1650	1650	0
585	20240809	114100	0	1650	1650	1650	1650	0
586	20240809	114000	0	1650	1650	1650	1650	0
587	20240809	113900	0	1650	1650	1650	1650	0
588	20240809	113800	0	1650	1650	1650	1650	0
589	20240809	113700	0	1650	1650	1650	1650	0
590	20240809	113600	0	1650	1650	1650	1650	0
591	20240809	113500	0	1650	1650	1650	1650	0
592	20240809	113400	0	1650	1650	1650	1650	0
593	20240809	113300	0	1650	1650	1650	1650	0
594	20240809	113200	0	1650	1650	1650	1650	0
595	20240809	113100	0	1650	1650	1650	1650	0
596	20240809	113000	0	1650	1650	1650	1650	0
597	20240809	112900	0	1650	1650	1650	1650	0
598	20240809	112800	0	1650	1650	1650	1650	0
599	20240809	112700	0	1650	1650	1650	1650	0
600	20240809	112600	0	1650	1650	1650	1650	0
601	20240809	112500	0	1650	1650	1650	1650	0
602	20240809	112400	0	1650	1650	1650	1650	0
603	20240809	112300	0	1650	1650	1650	1650	0
604	20240809	112200	0	1650	1650	1650	1650	0
605	20240809	112100	0	1650	1650	1650	1650	0
606	20240809	112000	0	1650	1650	1650	1650	0
607	20240809	111900	0	1650	1650	1650	1650	0
608	20240809	111800	0	1650	1650	1650	1650	0
609	20240809	111700	0	1650	1650	1650	1650	0
610	20240809	111600	0	1650	1650	1650	1650	0
611	20240809	111500	0	1650	1650	1650	1650	0
612	20240809	111400	0	1650	1650	1650	1650	0
613	20240809	111300	0	1650	1650	1650	1650	0
614	20240809	111200	0	1650	1650	1650	1650	0
615	20240809	111100	0	1650	1650	1650	1650	0
616	20240809	111000	0	1650	1650	1650	1650	0
617	20240809	110900	0	1650	1650	1650	1650	0
618	20240809	110800	0	1650	1650	1650	1650	0
619	20240809	110700	0	1650	1650	1650	1650	0
620	20240809	110600	0	1650	1650	1650	1650	0
621	20240809	110500	0	1650	1650	1650	1650	0
622	20240809	110400	0	1650	1650	1650	1650	0
623	20240809	110300	0	1650	1650	1650	1650	0
624	20240809	110200	0	1650	1650	1650	1650	0
625	20240809	110100	0	1650	1650	1650	1650	0
626	20240809	110000	0	1650	1650	1650	1650	0
627	20240809	105900	0	1650	1650	1650	1650	0
628	20240809	105800	0	1650	1650	1650	1650	0
629	20240809	105700	0	1650	1650	1650	1650	0
630	20240809	105600	0	1650	1650	1650	1650	0
631	20240809	105500	0	1650	1650	1650	1650	0
632	20240809	105400	0	1650	1650	1650	1650	0
633	20240809	105300	0	1650	1650	1650	1650	0
634	20240809	105200	0	1650	1650	1650	1650	0
635	20240809	105100	0	1650	1650	1650	1650	0
636	20240809	105000	0	1650	1650	1650	1650	0
637	20240809	104900	0	1650	1650	1650	1650	0
638	20240809	104800	0	1650	1650	1650	1650	0
639	20240809	104700	0	1650	1650	1650	1650	0
640	20240809	104600	0	1650	1650	1650	1650	0
641	20240809	104500	0	1650	1650	1650	1650	0
642	20240809	104400	0	1650	1650	1650	1650	0
643	20240809	104300	0	1650	1650	1650	1650	0
644	20240809	104200	0	1650	1650	1650	1650	0
645	20240809	104100	0	1650	1650	1650	1650	0
646	20240809	104000	0	1650	1650	1650	1650	0
647	20240809	103900	0	1650	1650	1650	1650	0
648	20240809	103800	0	1650	1650	1650	1650	0
649	20240809	103700	0	1650	1650	1650	1650	0
650	20240809	103600	0	1650	1650	1650	1650	0
651	20240809	103500	0	1650	1650	1650	1650	0
652	20240809	103400	0	1650	1650	1650	1650	0
653	20240809	103300	0	1650	1650	1650	1650	0
654	20240809	103200	0	1650	1650	1650	1650	0
655	20240809	103100	0	1650	1650	1650	1650	0
656	20240809	103000	0	1650	1650	1650	1650	0
657	20240809	102900	0	1650	1650	1650	1650	0
658	20240809	102800	0	1650	1650	1650	1650	0
659	20240809	102700	0	1650	1650	1650	1650	0
660	20240809	102600	0	1650	1650	1650	1650	0
661	20240809	102500	0	1650	1650	1650	1650	0
662	20240809	102400	0	1650	1650	1650	1650	0
663	20240809	102300	0	1650	1650	1650	1650	0
664	20240809	102200	0	1650	1650	1650	1650	0
665	20240809	102100	0	1650	1650	1650	1650	0
666	20240809	102000	0	1650	1650	1650	1650	0
667	20240809	101900	0	1650	1650	1650	1650	0
668	20240809	101800	0	1650	1650	1650	1650	0
669	20240809	101700	0	1650	1650	1650	1650	0
670	20240809	101600	0	1650	1650	1650	1650	0
671	20240809	101500	0	1650	1650	1650	1650	0
672	20240809	101400	0	1650	1650	1650	1650	0
673	20240809	101300	0	1650	1650	1650	1650	0
674	20240809	101200	0	1650	1650	1650	1650	0
675	20240809	101100	0	1650	1650	1650	1650	0
676	20240809	101000	0	1650	1650	1650	1650	0
677	20240809	100900	0	1650	1650	1650	1650	0
678	20240809	100800	0	1650	1650	1650	1650	0
679	20240809	100700	0	1650	1650	1650	1650	0
680	20240809	100600	0	1650	1650	1650	1650	0
681	20240809	100500	0	1650	1650	1650	1650	0
682	20240809	100400	0	1650	1650	1650	1650	0
683	20240809	100300	0	1650	1650	1650	1650	0
684	20240809	100200	0	1650	1650	1650	1650	0
685	20240809	100100	0	1650	1650	1650	1650	0
686	20240809	100000	0	1650	1650	1650	1650	0
687	20240809	095900	0	1650	1650	1650	1650	0
688	20240809	095800	0	1650	1650	1650	1650	0
689	20240809	095700	0	1650	1650	1650	1650	0
690	20240809	095600	0	1650	1650	1650	1650	0
691	20240809	095500	0	1650	1650	1650	1650	0
692	20240809	095400	0	1650	1650	1650	1650	0
693	20240809	095300	0	1650	1650	1650	1650	0
694	20240809	095200	0	1650	1650	1650	1650	0
695	20240809	095100	0	1650	1650	1650	1650	0
696	20240809	095000	0	1650	1650	1650	1650	0
697	20240809	094900	0	1650	1650	1650	1650	0
698	20240809	094800	0	1650	1650	1650	1650	0
699	20240809	094700	0	1650	1650	1650	1650	0
700	20240809	094600	0	1650	1650	1650	1650	0
701	20240809	094500	0	1650	1650	1650	1650	0
702	20240809	094400	0	1650	1650	1650	1650	0
703	20240809	094300	0	1650	1650	1650	1650	0
704	20240809	094200	0	1650	1650	1650	1650	0
705	20240809	094100	0	1650	1650	1650	1650	0
706	20240809	094000	0	1650	1650	1650	1650	0
707	20240809	093900	0	1650	1650	1650	1650	0
708	20240809	093800	0	1650	1650	1650	1650	0
709	20240809	093700	0	1650	1650	1650	1650	0
710	20240809	093600	0	1650	1650	1650	1650	0
711	20240809	093500	0	1650	1650	1650	1650	0
712	20240809	093400	0	1650	1650	1650	1650	0
713	20240809	093300	0	1650	1650	1650	1650	0
714	20240809	093200	0	1650	1650	1650	1650	0
715	20240809	093100	0	1650	1650	1650	1650	0
716	20240809	093000	0	1650	1650	1650	1650	0
717	20240809	092900	0	1650	1650	1650	1650	0
718	20240809	092800	0	1650	1650	1650	1650	0
719	20240809	092700	0	1650	1650	1650	1650	0
720	20240809	092600	0	1650	1650	1650	1650	0
721	20240809	092500	0	1650	1650	1650	1650	0
722	20240809	092400	0	1650	1650	1650	1650	0
723	20240809	092300	0	1650	1650	1650	1650	0
724	20240809	092200	0	1650	1650	1650	1650	0
725	20240809	092100	0	1650	1650	1650	1650	0
726	20240809	092000	0	1650	1650	1650	1650	0
727	20240809	091900	0	1650	1650	1650	1650	0
728	20240809	091800	0	1650	1650	1650	1650	0
729	20240809	091700	0	1650	1650	1650	1650	0
730	20240809	091600	0	1650	1650	1650	1650	0
731	20240809	091500	0	1650	1650	1650	1650	0
732	20240809	091400	0	1650	1650	1650	1650	0
733	20240809	091300	0	1650	1650	1650	1650	0
734	20240809	091200	0	1650	1650	1650	1650	0
735	20240809	091100	0	1650	1650	1650	1650	0
736	20240809	091000	0	1650	1650	1650	1650	0
737	20240809	090900	0	1650	1650	1650	1650	0
738	20240809	090800	0	1650	1650	1650	1650	0
739	20240809	090700	0	1650	1650	1650	1650	0
740	20240809	090600	0	1650	1650	1650	1650	0
741	20240809	090500	0	1650	1650	1650	1650	0
742	20240809	090400	0	1650	1650	1650	1650	0
743	20240809	090300	0	1650	1650	1650	1650	0
744	20240809	090200	0	1650	1650	1650	1650	0
745	20240809	090100	0	1650	1650	1650	1650	0
746	20240809	090000	0	1650	1650	1650	1650	0