KissMeData/185190/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	202900	1000	1000	1000	1000	1000	1
3	20240807	202800	1000	1000	1000	1000	1000	0
4	20240807	202700	1000	1000	1000	1000	1000	0
5	20240807	202600	1000	1000	1000	1000	1000	0
6	20240807	202500	1000	1000	1000	1000	1000	0
7	20240807	202400	1000	1000	1000	1000	1000	0
8	20240807	202300	1000	1000	1000	1000	1000	0
9	20240807	202200	1000	1000	1000	1000	1000	0
10	20240807	202100	1000	1000	1000	1000	1000	0
11	20240807	202000	1000	1000	1000	1000	1000	0
12	20240807	201900	1000	1000	1000	1000	1000	0
13	20240807	201800	1000	1000	1000	1000	1000	0
14	20240807	201700	1000	1000	1000	1000	1000	0
15	20240807	201600	1000	1000	1000	1000	1000	0
16	20240807	201500	1000	1000	1000	1000	1000	0
17	20240807	201400	1000	1000	1000	1000	1000	0
18	20240807	201300	1000	1000	1000	1000	1000	0
19	20240807	201200	1000	1000	1000	1000	1000	0
20	20240807	201100	1000	1000	1000	1000	1000	0
21	20240807	201000	1000	1000	1000	1000	1000	0
22	20240807	200900	1000	1000	1000	1000	1000	0
23	20240807	200800	1000	1000	1000	1000	1000	0
24	20240807	200700	1000	1000	1000	1000	1000	0
25	20240807	200600	1000	1000	1000	1000	1000	0
26	20240807	200500	1000	1000	1000	1000	1000	0
27	20240807	200400	1000	1000	1000	1000	1000	0
28	20240807	200300	1000	1000	1000	1000	1000	0
29	20240807	200200	1000	1000	1000	1000	1000	0
30	20240807	200100	1000	1000	1000	1000	1000	0
31	20240807	200000	1000	1000	1000	1000	1000	0
32	20240807	195900	1000	1000	1000	1000	1000	1
33	20240807	195800	1000	1000	1000	1000	1000	0
34	20240807	195700	1000	1000	1000	1000	1000	0
35	20240807	195600	1000	1000	1000	1000	1000	0
36	20240807	195500	1000	1000	1000	1000	1000	0
37	20240807	195400	1000	1000	1000	1000	1000	0
38	20240807	195300	1000	1000	1000	1000	1000	0
39	20240807	195200	1000	1000	1000	1000	1000	0
40	20240807	195100	1000	1000	1000	1000	1000	0
41	20240807	195000	1000	1000	1000	1000	1000	0
42	20240807	194900	1000	1000	1000	1000	1000	0
43	20240807	194800	1000	1000	1000	1000	1000	0
44	20240807	194700	1000	1000	1000	1000	1000	0
45	20240807	194600	1000	1000	1000	1000	1000	0
46	20240807	194500	1000	1000	1000	1000	1000	0
47	20240807	194400	1000	1000	1000	1000	1000	0
48	20240807	194300	1000	1000	1000	1000	1000	0
49	20240807	194200	1000	1000	1000	1000	1000	0
50	20240807	194100	1000	1000	1000	1000	1000	0
51	20240807	194000	1000	1000	1000	1000	1000	0
52	20240807	193900	1000	1000	1000	1000	1000	0
53	20240807	193800	1000	1000	1000	1000	1000	0
54	20240807	193700	1000	1000	1000	1000	1000	0
55	20240807	193600	1000	1000	1000	1000	1000	0
56	20240807	193500	1000	1000	1000	1000	1000	0
57	20240807	193400	1000	1000	1000	1000	1000	0
58	20240807	193300	1000	1000	1000	1000	1000	0
59	20240807	193200	1000	1000	1000	1000	1000	0
60	20240807	193100	1000	1000	1000	1000	1000	0
61	20240807	193000	1000	1000	1000	1000	1000	0
62	20240807	192900	1000	1000	1000	1000	1000	1
63	20240807	192800	1000	1000	1000	1000	1000	0
64	20240807	192700	1000	1000	1000	1000	1000	0
65	20240807	192600	1000	1000	1000	1000	1000	0
66	20240807	192500	1000	1000	1000	1000	1000	0
67	20240807	192400	1000	1000	1000	1000	1000	0
68	20240807	192300	1000	1000	1000	1000	1000	0
69	20240807	192200	1000	1000	1000	1000	1000	0
70	20240807	192100	1000	1000	1000	1000	1000	0
71	20240807	192000	1000	1000	1000	1000	1000	0
72	20240807	191900	1000	1000	1000	1000	1000	0
73	20240807	191800	1000	1000	1000	1000	1000	0
74	20240807	191700	1000	1000	1000	1000	1000	0
75	20240807	191600	1000	1000	1000	1000	1000	0
76	20240807	191500	1000	1000	1000	1000	1000	0
77	20240807	191400	1000	1000	1000	1000	1000	0
78	20240807	191300	1000	1000	1000	1000	1000	0
79	20240807	191200	1000	1000	1000	1000	1000	0
80	20240807	191100	1000	1000	1000	1000	1000	0
81	20240807	191000	1000	1000	1000	1000	1000	0
82	20240807	190900	1000	1000	1000	1000	1000	0
83	20240807	190800	1000	1000	1000	1000	1000	0
84	20240807	190700	1000	1000	1000	1000	1000	0
85	20240807	190600	1000	1000	1000	1000	1000	0
86	20240807	190500	1000	1000	1000	1000	1000	0
87	20240807	190400	1000	1000	1000	1000	1000	0
88	20240807	190300	1000	1000	1000	1000	1000	0
89	20240807	190200	1000	1000	1000	1000	1000	0
90	20240807	190100	1000	1000	1000	1000	1000	0
91	20240807	190000	1000	1000	1000	1000	1000	0
92	20240807	185900	1000	1000	1000	1000	1000	1
93	20240807	185800	1000	1000	1000	1000	1000	0
94	20240807	185700	1000	1000	1000	1000	1000	0
95	20240807	185600	1000	1000	1000	1000	1000	0
96	20240807	185500	1000	1000	1000	1000	1000	0
97	20240807	185400	1000	1000	1000	1000	1000	0
98	20240807	185300	1000	1000	1000	1000	1000	0
99	20240807	185200	1000	1000	1000	1000	1000	0
100	20240807	185100	1000	1000	1000	1000	1000	0
101	20240807	185000	1000	1000	1000	1000	1000	0
102	20240807	184900	1000	1000	1000	1000	1000	0
103	20240807	184800	1000	1000	1000	1000	1000	0
104	20240807	184700	1000	1000	1000	1000	1000	0
105	20240807	184600	1000	1000	1000	1000	1000	0
106	20240807	184500	1000	1000	1000	1000	1000	0
107	20240807	184400	1000	1000	1000	1000	1000	0
108	20240807	184300	1000	1000	1000	1000	1000	0
109	20240807	184200	1000	1000	1000	1000	1000	0
110	20240807	184100	1000	1000	1000	1000	1000	0
111	20240807	184000	1000	1000	1000	1000	1000	0
112	20240807	183900	1000	1000	1000	1000	1000	0
113	20240807	183800	1000	1000	1000	1000	1000	0
114	20240807	183700	1000	1000	1000	1000	1000	0
115	20240807	183600	1000	1000	1000	1000	1000	0
116	20240807	183500	1000	1000	1000	1000	1000	0
117	20240807	183400	1000	1000	1000	1000	1000	0
118	20240807	183300	1000	1000	1000	1000	1000	0
119	20240807	183200	1000	1000	1000	1000	1000	0
120	20240807	183100	1000	1000	1000	1000	1000	0
121	20240807	183000	1000	1000	1000	1000	1000	0
122	20240807	182900	1000	1000	1000	1000	1000	1
123	20240807	182800	1000	1000	1000	1000	1000	0
124	20240807	182700	1000	1000	1000	1000	1000	0
125	20240807	182600	1000	1000	1000	1000	1000	0
126	20240807	182500	1000	1000	1000	1000	1000	0
127	20240807	182400	1000	1000	1000	1000	1000	0
128	20240807	182300	1000	1000	1000	1000	1000	0
129	20240807	182200	1000	1000	1000	1000	1000	0
130	20240807	182100	1000	1000	1000	1000	1000	0
131	20240807	182000	1000	1000	1000	1000	1000	0
132	20240807	181900	1000	1000	1000	1000	1000	0
133	20240807	181800	1000	1000	1000	1000	1000	0
134	20240807	181700	1000	1000	1000	1000	1000	0
135	20240807	181600	1000	1000	1000	1000	1000	0
136	20240807	181500	1000	1000	1000	1000	1000	0
137	20240807	181400	1000	1000	1000	1000	1000	0
138	20240807	181300	1000	1000	1000	1000	1000	0
139	20240807	181200	1000	1000	1000	1000	1000	0
140	20240807	181100	1000	1000	1000	1000	1000	0
141	20240807	181000	1000	1000	1000	1000	1000	0
142	20240807	180900	1000	1000	1000	1000	1000	0
143	20240807	180800	1000	1000	1000	1000	1000	0
144	20240807	180700	1000	1000	1000	1000	1000	0
145	20240807	180600	1000	1000	1000	1000	1000	0
146	20240807	180500	1000	1000	1000	1000	1000	0
147	20240807	180400	1000	1000	1000	1000	1000	0
148	20240807	180300	1000	1000	1000	1000	1000	0
149	20240807	180200	1000	1000	1000	1000	1000	0
150	20240807	180100	1000	1000	1000	1000	1000	0
151	20240807	180000	1000	1000	1000	1000	1000	0
152	20240807	175900	1000	1000	1000	1000	1000	1
153	20240807	175800	1000	1000	1000	1000	1000	0
154	20240807	175700	1000	1000	1000	1000	1000	0
155	20240807	175600	1000	1000	1000	1000	1000	0
156	20240807	175500	1000	1000	1000	1000	1000	0
157	20240807	175400	1000	1000	1000	1000	1000	0
158	20240807	175300	1000	1000	1000	1000	1000	0
159	20240807	175200	1000	1000	1000	1000	1000	0
160	20240807	175100	1000	1000	1000	1000	1000	0
161	20240807	175000	1000	1000	1000	1000	1000	0
162	20240807	174900	1000	1000	1000	1000	1000	0
163	20240807	174800	1000	1000	1000	1000	1000	0
164	20240807	174700	1000	1000	1000	1000	1000	0
165	20240807	174600	1000	1000	1000	1000	1000	0
166	20240807	174500	1000	1000	1000	1000	1000	0
167	20240807	174400	1000	1000	1000	1000	1000	0
168	20240807	174300	1000	1000	1000	1000	1000	0
169	20240807	174200	1000	1000	1000	1000	1000	0
170	20240807	174100	1000	1000	1000	1000	1000	0
171	20240807	174000	1000	1000	1000	1000	1000	0
172	20240807	173900	1000	1000	1000	1000	1000	0
173	20240807	173800	1000	1000	1000	1000	1000	0
174	20240807	173700	1000	1000	1000	1000	1000	0
175	20240807	173600	1000	1000	1000	1000	1000	0
176	20240807	173500	1000	1000	1000	1000	1000	0
177	20240807	173400	1000	1000	1000	1000	1000	0
178	20240807	173300	1000	1000	1000	1000	1000	0
179	20240807	173200	1000	1000	1000	1000	1000	0
180	20240807	173100	1000	1000	1000	1000	1000	0
181	20240807	173000	1000	1000	1000	1000	1000	0
182	20240807	172900	1000	1000	1000	1000	1000	1
183	20240807	172800	1000	1000	1000	1000	1000	0
184	20240807	172700	1000	1000	1000	1000	1000	0
185	20240807	172600	1000	1000	1000	1000	1000	0
186	20240807	172500	1000	1000	1000	1000	1000	0
187	20240807	172400	1000	1000	1000	1000	1000	0
188	20240807	172300	1000	1000	1000	1000	1000	0
189	20240807	172200	1000	1000	1000	1000	1000	0
190	20240807	172100	1000	1000	1000	1000	1000	0
191	20240807	172000	1000	1000	1000	1000	1000	0
192	20240807	171900	1000	1000	1000	1000	1000	0
193	20240807	171800	1000	1000	1000	1000	1000	0
194	20240807	171700	1000	1000	1000	1000	1000	0
195	20240807	171600	1000	1000	1000	1000	1000	0
196	20240807	171500	1000	1000	1000	1000	1000	0
197	20240807	171400	1000	1000	1000	1000	1000	0
198	20240807	171300	1000	1000	1000	1000	1000	0
199	20240807	171200	1000	1000	1000	1000	1000	0
200	20240807	171100	1000	1000	1000	1000	1000	0
201	20240807	171000	1000	1000	1000	1000	1000	0
202	20240807	170900	1000	1000	1000	1000	1000	0
203	20240807	170800	1000	1000	1000	1000	1000	0
204	20240807	170700	1000	1000	1000	1000	1000	0
205	20240807	170600	1000	1000	1000	1000	1000	0
206	20240807	170500	1000	1000	1000	1000	1000	0
207	20240807	170400	1000	1000	1000	1000	1000	0
208	20240807	170300	1000	1000	1000	1000	1000	0
209	20240807	170200	1000	1000	1000	1000	1000	0
210	20240807	170100	1000	1000	1000	1000	1000	0
211	20240807	170000	1000	1000	1000	1000	1000	0
212	20240807	165900	1000	1000	1000	1000	1000	1
213	20240807	165800	1000	1000	1000	1000	1000	0
214	20240807	165700	1000	1000	1000	1000	1000	0
215	20240807	165600	1000	1000	1000	1000	1000	0
216	20240807	165500	1000	1000	1000	1000	1000	0
217	20240807	165400	1000	1000	1000	1000	1000	0
218	20240807	165300	1000	1000	1000	1000	1000	0
219	20240807	165200	1000	1000	1000	1000	1000	0
220	20240807	165100	1000	1000	1000	1000	1000	0
221	20240807	165000	1000	1000	1000	1000	1000	0
222	20240807	164900	1000	1000	1000	1000	1000	0
223	20240807	164800	1000	1000	1000	1000	1000	0
224	20240807	164700	1000	1000	1000	1000	1000	0
225	20240807	164600	1000	1000	1000	1000	1000	0
226	20240807	164500	1000	1000	1000	1000	1000	0
227	20240807	164400	1000	1000	1000	1000	1000	0
228	20240807	164300	1000	1000	1000	1000	1000	0
229	20240807	164200	1000	1000	1000	1000	1000	0
230	20240807	164100	1000	1000	1000	1000	1000	0
231	20240807	164000	1000	1000	1000	1000	1000	0
232	20240807	163900	1000	1000	1000	1000	1000	0
233	20240807	163800	1000	1000	1000	1000	1000	0
234	20240807	163700	1000	1000	1000	1000	1000	0
235	20240807	163600	1000	1000	1000	1000	1000	0
236	20240807	163500	1000	1000	1000	1000	1000	0
237	20240807	163400	1000	1000	1000	1000	1000	0
238	20240807	163300	1000	1000	1000	1000	1000	0
239	20240807	163200	1000	1000	1000	1000	1000	0
240	20240807	163100	1000	1000	1000	1000	1000	0
241	20240807	163000	1000	1000	1000	1000	1000	0
242	20240807	162900	1000	1000	1000	1000	1000	1
243	20240807	162800	1000	1000	1000	1000	1000	0
244	20240807	162700	1000	1000	1000	1000	1000	0
245	20240807	162600	1000	1000	1000	1000	1000	0
246	20240807	162500	1000	1000	1000	1000	1000	0
247	20240807	162400	1000	1000	1000	1000	1000	0
248	20240807	162300	1000	1000	1000	1000	1000	0
249	20240807	162200	1000	1000	1000	1000	1000	0
250	20240807	162100	1000	1000	1000	1000	1000	0
251	20240807	162000	1000	1000	1000	1000	1000	0
252	20240807	161900	1000	1000	1000	1000	1000	0
253	20240807	161800	1000	1000	1000	1000	1000	0
254	20240807	161700	1000	1000	1000	1000	1000	0
255	20240807	161600	1000	1000	1000	1000	1000	0
256	20240807	161500	1000	1000	1000	1000	1000	0
257	20240807	161400	1000	1000	1000	1000	1000	0
258	20240807	161300	1000	1000	1000	1000	1000	0
259	20240807	161200	1000	1000	1000	1000	1000	0
260	20240807	161100	1000	1000	1000	1000	1000	0
261	20240807	161000	1000	1000	1000	1000	1000	0
262	20240807	160900	1000	1000	1000	1000	1000	0
263	20240807	160800	1000	1000	1000	1000	1000	0
264	20240807	160700	1000	1000	1000	1000	1000	0
265	20240807	160600	1000	1000	1000	1000	1000	0
266	20240807	160500	1000	1000	1000	1000	1000	0
267	20240807	160400	1000	1000	1000	1000	1000	0
268	20240807	160300	1000	1000	1000	1000	1000	0
269	20240807	160200	1000	1000	1000	1000	1000	0
270	20240807	160100	1000	1000	1000	1000	1000	0
271	20240807	160000	1000	1000	1000	1000	1000	0
272	20240807	155900	1000	1000	1000	1000	1000	1
273	20240807	155800	1000	1000	1000	1000	1000	0
274	20240807	155700	1000	1000	1000	1000	1000	0
275	20240807	155600	1000	1000	1000	1000	1000	0
276	20240807	155500	1000	1000	1000	1000	1000	0
277	20240807	155400	1000	1000	1000	1000	1000	0
278	20240807	155300	1000	1000	1000	1000	1000	0
279	20240807	155200	1000	1000	1000	1000	1000	0
280	20240807	155100	1000	1000	1000	1000	1000	0
281	20240807	155000	1000	1000	1000	1000	1000	0
282	20240807	154900	1000	1000	1000	1000	1000	0
283	20240807	154800	1000	1000	1000	1000	1000	0
284	20240807	154700	1000	1000	1000	1000	1000	0
285	20240807	154600	1000	1000	1000	1000	1000	0
286	20240807	154500	1000	1000	1000	1000	1000	0
287	20240807	154400	1000	1000	1000	1000	1000	0
288	20240807	154300	1000	1000	1000	1000	1000	0
289	20240807	154200	1000	1000	1000	1000	1000	0
290	20240807	154100	1000	1000	1000	1000	1000	0
291	20240807	154000	1000	1000	1000	1000	1000	0
292	20240807	153900	1000	1000	1000	1000	1000	0
293	20240807	153800	1000	1000	1000	1000	1000	0
294	20240807	153700	1000	1000	1000	1000	1000	0
295	20240807	153600	1000	1000	1000	1000	1000	0
296	20240807	153500	1000	1000	1000	1000	1000	0
297	20240807	153400	1000	1000	1000	1000	1000	0
298	20240807	153300	1000	1000	1000	1000	1000	0
299	20240807	153200	1000	1000	1000	1000	1000	0
300	20240807	153100	1000	1000	1000	1000	1000	0
301	20240807	153000	1000	1000	1000	1000	1000	0
302	20240807	152900	1000	1000	1000	1000	1000	0
303	20240807	152800	1000	1000	1000	1000	1000	0
304	20240807	152700	1000	1000	1000	1000	1000	0
305	20240807	152600	1000	1000	1000	1000	1000	0
306	20240807	152500	1000	1000	1000	1000	1000	0
307	20240807	152400	1000	1000	1000	1000	1000	0
308	20240807	152300	1000	1000	1000	1000	1000	0
309	20240807	152200	1000	1000	1000	1000	1000	0
310	20240807	152100	1000	1000	1000	1000	1000	0
311	20240807	152000	1000	1000	1000	1000	1000	0
312	20240807	151900	1000	1000	1000	1000	1000	0
313	20240807	151800	1000	1000	1000	1000	1000	0
314	20240807	151700	1000	1000	1000	1000	1000	0
315	20240807	151600	1000	1000	1000	1000	1000	0
316	20240807	151500	1000	1000	1000	1000	1000	0
317	20240807	151400	1000	1000	1000	1000	1000	0
318	20240807	151300	1000	1000	1000	1000	1000	0
319	20240807	151200	1000	1000	1000	1000	1000	0
320	20240807	151100	1000	1000	1000	1000	1000	0
321	20240807	151000	1000	1000	1000	1000	1000	0
322	20240807	150900	1000	1000	1000	1000	1000	0
323	20240807	150800	1000	1000	1000	1000	1000	0
324	20240807	150700	1000	1000	1000	1000	1000	0
325	20240807	150600	1000	1000	1000	1000	1000	0
326	20240807	150500	1000	1000	1000	1000	1000	0
327	20240807	150400	1000	1000	1000	1000	1000	0
328	20240807	150300	1000	1000	1000	1000	1000	0
329	20240807	150200	1000	1000	1000	1000	1000	0
330	20240807	150100	1000	1000	1000	1000	1000	0
331	20240807	150000	1000	1000	1000	1000	1000	0
332	20240807	145900	1000	1000	1000	1000	1000	0
333	20240807	145800	1000	1000	1000	1000	1000	0
334	20240807	145700	1000	1000	1000	1000	1000	0
335	20240807	145600	1000	1000	1000	1000	1000	0
336	20240807	145500	1000	1000	1000	1000	1000	0
337	20240807	145400	1000	1000	1000	1000	1000	0
338	20240807	145300	1000	1000	1000	1000	1000	0
339	20240807	145200	1000	1000	1000	1000	1000	0
340	20240807	145100	1000	1000	1000	1000	1000	0
341	20240807	145000	1000	1000	1000	1000	1000	0
342	20240807	144900	1000	1000	1000	1000	1000	0
343	20240807	144800	1000	1000	1000	1000	1000	0
344	20240807	144700	1000	1000	1000	1000	1000	0
345	20240807	144600	1000	1000	1000	1000	1000	0
346	20240807	144500	1000	1000	1000	1000	1000	0
347	20240807	144400	1000	1000	1000	1000	1000	0
348	20240807	144300	1000	1000	1000	1000	1000	0
349	20240807	144200	1000	1000	1000	1000	1000	0
350	20240807	144100	1000	1000	1000	1000	1000	0
351	20240807	144000	1000	1000	1000	1000	1000	0
352	20240807	143900	1000	1000	1000	1000	1000	0
353	20240807	143800	1000	1000	1000	1000	1000	0
354	20240807	143700	1000	1000	1000	1000	1000	0
355	20240807	143600	1000	1000	1000	1000	1000	0
356	20240807	143500	1000	1000	1000	1000	1000	0
357	20240807	143400	1000	1000	1000	1000	1000	0
358	20240807	143300	1000	1000	1000	1000	1000	0
359	20240807	143200	1000	1000	1000	1000	1000	0
360	20240807	143100	1000	1000	1000	1000	1000	0
361	20240807	143000	1000	1000	1000	1000	1000	0
362	20240807	142900	1000	1000	1000	1000	1000	0
363	20240807	142800	1000	1000	1000	1000	1000	0
364	20240807	142700	1000	1000	1000	1000	1000	0
365	20240807	142600	1000	1000	1000	1000	1000	0
366	20240807	142500	1000	1000	1000	1000	1000	0
367	20240807	142400	1000	1000	1000	1000	1000	0
368	20240807	142300	1000	1000	1000	1000	1000	0
369	20240807	142200	1000	1000	1000	1000	1000	0
370	20240807	142100	1000	1000	1000	1000	1000	0
371	20240807	142000	1000	1000	1000	1000	1000	0
372	20240807	141900	1000	1000	1000	1000	1000	0
373	20240807	141800	1000	1000	1000	1000	1000	0
374	20240807	141700	1000	1000	1000	1000	1000	0
375	20240807	141600	1000	1000	1000	1000	1000	0
376	20240807	141500	1000	1000	1000	1000	1000	0
377	20240807	141400	1000	1000	1000	1000	1000	0
378	20240807	141300	1000	1000	1000	1000	1000	0
379	20240807	141200	1000	1000	1000	1000	1000	0
380	20240807	141100	1000	1000	1000	1000	1000	0
381	20240807	141000	1000	1000	1000	1000	1000	0
382	20240807	140900	1000	1000	1000	1000	1000	0
383	20240807	140800	1000	1000	1000	1000	1000	0
384	20240807	140700	1000	1000	1000	1000	1000	0
385	20240807	140600	1000	1000	1000	1000	1000	0
386	20240807	140500	1000	1000	1000	1000	1000	0
387	20240807	140400	1000	1000	1000	1000	1000	0
388	20240807	140300	1000	1000	1000	1000	1000	0
389	20240807	140200	1000	1000	1000	1000	1000	0
390	20240807	140100	1000	1000	1000	1000	1000	0
391	20240807	140000	1000	1000	1000	1000	1000	0
392	20240807	135900	1000	1000	1000	1000	1000	0
393	20240807	135800	1000	1000	1000	1000	1000	0
394	20240807	135700	1000	1000	1000	1000	1000	0
395	20240807	135600	1000	1000	1000	1000	1000	0
396	20240807	135500	1000	1000	1000	1000	1000	0
397	20240807	135400	1000	1000	1000	1000	1000	0
398	20240807	135300	1000	1000	1000	1000	1000	0
399	20240807	135200	1000	1000	1000	1000	1000	0
400	20240807	135100	1000	1000	1000	1000	1000	0
401	20240807	135000	1000	1000	1000	1000	1000	0
402	20240807	134900	1000	1000	1000	1000	1000	0
403	20240807	134800	1000	1000	1000	1000	1000	0
404	20240807	134700	1000	1000	1000	1000	1000	0
405	20240807	134600	1000	1000	1000	1000	1000	0
406	20240807	134500	1000	1000	1000	1000	1000	0
407	20240807	134400	1000	1000	1000	1000	1000	0
408	20240807	134300	1000	1000	1000	1000	1000	0
409	20240807	134200	1000	1000	1000	1000	1000	0
410	20240807	134100	1000	1000	1000	1000	1000	0
411	20240807	134000	1000	1000	1000	1000	1000	0
412	20240807	133900	1000	1000	1000	1000	1000	0
413	20240807	133800	1000	1000	1000	1000	1000	0
414	20240807	133700	1000	1000	1000	1000	1000	0
415	20240807	133600	1000	1000	1000	1000	1000	0
416	20240807	133500	1000	1000	1000	1000	1000	0
417	20240807	133400	1000	1000	1000	1000	1000	0
418	20240807	133300	1000	1000	1000	1000	1000	0
419	20240807	133200	1000	1000	1000	1000	1000	0
420	20240807	133100	1000	1000	1000	1000	1000	0
421	20240807	133000	1000	1000	1000	1000	1000	0
422	20240807	132900	1000	1000	1000	1000	1000	0
423	20240807	132800	1000	1000	1000	1000	1000	0
424	20240807	132700	1000	1000	1000	1000	1000	0
425	20240807	132600	1000	1000	1000	1000	1000	0
426	20240807	132500	1000	1000	1000	1000	1000	0
427	20240807	132400	1000	1000	1000	1000	1000	0
428	20240807	132300	1000	1000	1000	1000	1000	0
429	20240807	132200	1000	1000	1000	1000	1000	0
430	20240807	132100	1000	1000	1000	1000	1000	0
431	20240807	132000	1000	1000	1000	1000	1000	0
432	20240807	131900	1000	1000	1000	1000	1000	0
433	20240807	131800	1000	1000	1000	1000	1000	0
434	20240807	131700	1000	1000	1000	1000	1000	0
435	20240807	131600	1000	1000	1000	1000	1000	0
436	20240807	131500	1000	1000	1000	1000	1000	0
437	20240807	131400	1000	1000	1000	1000	1000	0
438	20240807	131300	1000	1000	1000	1000	1000	0
439	20240807	131200	1000	1000	1000	1000	1000	0
440	20240807	131100	1000	1000	1000	1000	1000	0
441	20240807	131000	1000	1000	1000	1000	1000	0
442	20240807	130900	1000	1000	1000	1000	1000	0
443	20240807	130800	1000	1000	1000	1000	1000	0
444	20240807	130700	1000	1000	1000	1000	1000	0
445	20240807	130600	1000	1000	1000	1000	1000	0
446	20240807	130500	1000	1000	1000	1000	1000	0
447	20240807	130400	1000	1000	1000	1000	1000	0
448	20240807	130300	1000	1000	1000	1000	1000	0
449	20240807	130200	1000	1000	1000	1000	1000	0
450	20240807	130100	1000	1000	1000	1000	1000	0
451	20240807	130000	1000	1000	1000	1000	1000	0
452	20240807	125900	1000	1000	1000	1000	1000	0
453	20240807	125800	1000	1000	1000	1000	1000	0
454	20240807	125700	1000	1000	1000	1000	1000	0
455	20240807	125600	1000	1000	1000	1000	1000	0
456	20240807	125500	1000	1000	1000	1000	1000	0
457	20240807	125400	1000	1000	1000	1000	1000	0
458	20240807	125300	1000	1000	1000	1000	1000	0
459	20240807	125200	1000	1000	1000	1000	1000	0
460	20240807	125100	1000	1000	1000	1000	1000	0
461	20240807	125000	1000	1000	1000	1000	1000	0
462	20240807	124900	1000	1000	1000	1000	1000	0
463	20240807	124800	1000	1000	1000	1000	1000	0
464	20240807	124700	1000	1000	1000	1000	1000	0
465	20240807	124600	1000	1000	1000	1000	1000	0
466	20240807	124500	1000	1000	1000	1000	1000	0
467	20240807	124400	1000	1000	1000	1000	1000	0
468	20240807	124300	1000	1000	1000	1000	1000	0
469	20240807	124200	1000	1000	1000	1000	1000	0
470	20240807	124100	1000	1000	1000	1000	1000	0
471	20240807	124000	1000	1000	1000	1000	1000	0
472	20240807	123900	1000	1000	1000	1000	1000	0
473	20240807	123800	1000	1000	1000	1000	1000	0
474	20240807	123700	1000	1000	1000	1000	1000	0
475	20240807	123600	1000	1000	1000	1000	1000	0
476	20240807	123500	1000	1000	1000	1000	1000	0
477	20240807	123400	1000	1000	1000	1000	1000	0
478	20240807	123300	1000	1000	1000	1000	1000	0
479	20240807	123200	1000	1000	1000	1000	1000	0
480	20240807	123100	1000	1000	1000	1000	1000	0
481	20240807	123000	1000	1000	1000	1000	1000	0
482	20240807	122900	1000	1000	1000	1000	1000	0
483	20240807	122800	1000	1000	1000	1000	1000	0
484	20240807	122700	1000	1000	1000	1000	1000	0
485	20240807	122600	1000	1000	1000	1000	1000	0
486	20240807	122500	1000	1000	1000	1000	1000	0
487	20240807	122400	1000	1000	1000	1000	1000	0
488	20240807	122300	1000	1000	1000	1000	1000	0
489	20240807	122200	1000	1000	1000	1000	1000	0
490	20240807	122100	1000	1000	1000	1000	1000	0
491	20240807	122000	1000	1000	1000	1000	1000	0
492	20240807	121900	1000	1000	1000	1000	1000	0
493	20240807	121800	1000	1000	1000	1000	1000	0
494	20240807	121700	1000	1000	1000	1000	1000	0
495	20240807	121600	1000	1000	1000	1000	1000	0
496	20240807	121500	1000	1000	1000	1000	1000	0
497	20240807	121400	1000	1000	1000	1000	1000	0
498	20240807	121300	1000	1000	1000	1000	1000	0
499	20240807	121200	1000	1000	1000	1000	1000	0
500	20240807	121100	1000	1000	1000	1000	1000	0
501	20240807	121000	1000	1000	1000	1000	1000	0
502	20240807	120900	1000	1000	1000	1000	1000	0
503	20240807	120800	1000	1000	1000	1000	1000	0
504	20240807	120700	1000	1000	1000	1000	1000	0
505	20240807	120600	1000	1000	1000	1000	1000	0
506	20240807	120500	1000	1000	1000	1000	1000	0
507	20240807	120400	1000	1000	1000	1000	1000	0
508	20240807	120300	1000	1000	1000	1000	1000	0
509	20240807	120200	1000	1000	1000	1000	1000	0
510	20240807	120100	1000	1000	1000	1000	1000	0
511	20240807	120000	1000	1000	1000	1000	1000	0
512	20240807	115900	1000	1000	1000	1000	1000	0
513	20240807	115800	1000	1000	1000	1000	1000	0
514	20240807	115700	1000	1000	1000	1000	1000	0
515	20240807	115600	1000	1000	1000	1000	1000	0
516	20240807	115500	1000	1000	1000	1000	1000	0
517	20240807	115400	1000	1000	1000	1000	1000	0
518	20240807	115300	1000	1000	1000	1000	1000	0
519	20240807	115200	1000	1000	1000	1000	1000	0
520	20240807	115100	1000	1000	1000	1000	1000	0
521	20240807	115000	1000	1000	1000	1000	1000	0
522	20240807	114900	1000	1000	1000	1000	1000	0
523	20240807	114800	1000	1000	1000	1000	1000	0
524	20240807	114700	1000	1000	1000	1000	1000	0
525	20240807	114600	1000	1000	1000	1000	1000	0
526	20240807	114500	1000	1000	1000	1000	1000	0
527	20240807	114400	1000	1000	1000	1000	1000	0
528	20240807	114300	1000	1000	1000	1000	1000	0
529	20240807	114200	1000	1000	1000	1000	1000	0
530	20240807	114100	1000	1000	1000	1000	1000	0
531	20240807	114000	1000	1000	1000	1000	1000	0
532	20240807	113900	1000	1000	1000	1000	1000	0
533	20240807	113800	1000	1000	1000	1000	1000	0
534	20240807	113700	1000	1000	1000	1000	1000	0
535	20240807	113600	1000	1000	1000	1000	1000	0
536	20240807	113500	1000	1000	1000	1000	1000	0
537	20240807	113400	1000	1000	1000	1000	1000	0
538	20240807	113300	1000	1000	1000	1000	1000	0
539	20240807	113200	1000	1000	1000	1000	1000	0
540	20240807	113100	1000	1000	1000	1000	1000	0
541	20240807	113000	1000	1000	1000	1000	1000	0
542	20240807	112900	1000	1000	1000	1000	1000	0
543	20240807	112800	1000	1000	1000	1000	1000	0
544	20240807	112700	1000	1000	1000	1000	1000	0
545	20240807	112600	1000	1000	1000	1000	1000	0
546	20240807	112500	1000	1000	1000	1000	1000	0
547	20240807	112400	1000	1000	1000	1000	1000	0
548	20240807	112300	1000	1000	1000	1000	1000	0
549	20240807	112200	1000	1000	1000	1000	1000	0
550	20240807	112100	1000	1000	1000	1000	1000	0
551	20240807	112000	1000	1000	1000	1000	1000	0
552	20240807	111900	1000	1000	1000	1000	1000	0
553	20240807	111800	1000	1000	1000	1000	1000	0
554	20240807	111700	1000	1000	1000	1000	1000	0
555	20240807	111600	1000	1000	1000	1000	1000	0
556	20240807	111500	1000	1000	1000	1000	1000	0
557	20240807	111400	1000	1000	1000	1000	1000	0
558	20240807	111300	1000	1000	1000	1000	1000	0
559	20240807	111200	1000	1000	1000	1000	1000	0
560	20240807	111100	1000	1000	1000	1000	1000	0
561	20240807	111000	1000	1000	1000	1000	1000	0
562	20240807	110900	1000	1000	1000	1000	1000	0
563	20240807	110800	1000	1000	1000	1000	1000	0
564	20240807	110700	1000	1000	1000	1000	1000	0
565	20240807	110600	1000	1000	1000	1000	1000	0
566	20240807	110500	1000	1000	1000	1000	1000	1
567	20240807	110400	0	1000	1000	1000	1000	0
568	20240807	110300	0	1000	1000	1000	1000	0
569	20240807	110200	0	1000	1000	1000	1000	0
570	20240807	110100	0	1000	1000	1000	1000	0
571	20240807	110000	0	1000	1000	1000	1000	0
572	20240807	105900	0	1000	1000	1000	1000	0
573	20240807	105800	0	1000	1000	1000	1000	0
574	20240807	105700	0	1000	1000	1000	1000	0
575	20240807	105600	0	1000	1000	1000	1000	0
576	20240807	105500	0	1000	1000	1000	1000	0
577	20240807	105400	0	1000	1000	1000	1000	0
578	20240807	105300	0	1000	1000	1000	1000	0
579	20240807	105200	0	1000	1000	1000	1000	0
580	20240807	105100	0	1000	1000	1000	1000	0
581	20240807	105000	0	1000	1000	1000	1000	0
582	20240807	104900	0	1000	1000	1000	1000	0
583	20240807	104800	0	1000	1000	1000	1000	0
584	20240807	104700	0	1000	1000	1000	1000	0
585	20240807	104600	0	1000	1000	1000	1000	0
586	20240807	104500	0	1000	1000	1000	1000	0
587	20240807	104400	0	1000	1000	1000	1000	0
588	20240807	104300	0	1000	1000	1000	1000	0
589	20240807	104200	0	1000	1000	1000	1000	0
590	20240807	104100	0	1000	1000	1000	1000	0
591	20240807	104000	0	1000	1000	1000	1000	0
592	20240807	103900	0	1000	1000	1000	1000	0
593	20240807	103800	0	1000	1000	1000	1000	0
594	20240807	103700	0	1000	1000	1000	1000	0
595	20240807	103600	0	1000	1000	1000	1000	0
596	20240807	103500	0	1000	1000	1000	1000	0
597	20240807	103400	0	1000	1000	1000	1000	0
598	20240807	103300	0	1000	1000	1000	1000	0
599	20240807	103200	0	1000	1000	1000	1000	0
600	20240807	103100	0	1000	1000	1000	1000	0
601	20240807	103000	0	1000	1000	1000	1000	0
602	20240807	102900	0	1000	1000	1000	1000	0
603	20240807	102800	0	1000	1000	1000	1000	0
604	20240807	102700	0	1000	1000	1000	1000	0
605	20240807	102600	0	1000	1000	1000	1000	0
606	20240807	102500	0	1000	1000	1000	1000	0
607	20240807	102400	0	1000	1000	1000	1000	0
608	20240807	102300	0	1000	1000	1000	1000	0
609	20240807	102200	0	1000	1000	1000	1000	0
610	20240807	102100	0	1000	1000	1000	1000	0
611	20240807	102000	0	1000	1000	1000	1000	0
612	20240807	101900	0	1000	1000	1000	1000	0
613	20240807	101800	0	1000	1000	1000	1000	0
614	20240807	101700	0	1000	1000	1000	1000	0
615	20240807	101600	0	1000	1000	1000	1000	0
616	20240807	101500	0	1000	1000	1000	1000	0
617	20240807	101400	0	1000	1000	1000	1000	0
618	20240807	101300	0	1000	1000	1000	1000	0
619	20240807	101200	0	1000	1000	1000	1000	0
620	20240807	101100	0	1000	1000	1000	1000	0
621	20240807	101000	0	1000	1000	1000	1000	0
622	20240807	100900	0	1000	1000	1000	1000	0
623	20240807	100800	0	1000	1000	1000	1000	0
624	20240807	100700	0	1000	1000	1000	1000	0
625	20240807	100600	0	1000	1000	1000	1000	0
626	20240807	100500	0	1000	1000	1000	1000	0
627	20240807	100400	0	1000	1000	1000	1000	0
628	20240807	100300	0	1000	1000	1000	1000	0
629	20240807	100200	0	1000	1000	1000	1000	0
630	20240807	100100	0	1000	1000	1000	1000	0
631	20240807	100000	0	1000	1000	1000	1000	0
632	20240807	095900	0	1000	1000	1000	1000	0
633	20240807	095800	0	1000	1000	1000	1000	0
634	20240807	095700	0	1000	1000	1000	1000	0
635	20240807	095600	0	1000	1000	1000	1000	0
636	20240807	095500	0	1000	1000	1000	1000	0
637	20240807	095400	0	1000	1000	1000	1000	0
638	20240807	095300	0	1000	1000	1000	1000	0
639	20240807	095200	0	1000	1000	1000	1000	0
640	20240807	095100	0	1000	1000	1000	1000	0
641	20240807	095000	0	1000	1000	1000	1000	0
642	20240807	094900	0	1000	1000	1000	1000	0
643	20240807	094800	0	1000	1000	1000	1000	0
644	20240807	094700	0	1000	1000	1000	1000	0
645	20240807	094600	0	1000	1000	1000	1000	0
646	20240807	094500	0	1000	1000	1000	1000	0
647	20240807	094400	0	1000	1000	1000	1000	0
648	20240807	094300	0	1000	1000	1000	1000	0
649	20240807	094200	0	1000	1000	1000	1000	0
650	20240807	094100	0	1000	1000	1000	1000	0
651	20240807	094000	0	1000	1000	1000	1000	0
652	20240807	093900	0	1000	1000	1000	1000	0
653	20240807	093800	0	1000	1000	1000	1000	0
654	20240807	093700	0	1000	1000	1000	1000	0
655	20240807	093600	0	1000	1000	1000	1000	0
656	20240807	093500	0	1000	1000	1000	1000	0
657	20240807	093400	0	1000	1000	1000	1000	0
658	20240807	093300	0	1000	1000	1000	1000	0
659	20240807	093200	0	1000	1000	1000	1000	0
660	20240807	093100	0	1000	1000	1000	1000	0
661	20240807	093000	0	1000	1000	1000	1000	0
662	20240807	092900	0	1000	1000	1000	1000	0
663	20240807	092800	0	1000	1000	1000	1000	0
664	20240807	092700	0	1000	1000	1000	1000	0
665	20240807	092600	0	1000	1000	1000	1000	0
666	20240807	092500	0	1000	1000	1000	1000	0
667	20240807	092400	0	1000	1000	1000	1000	0
668	20240807	092300	0	1000	1000	1000	1000	0
669	20240807	092200	0	1000	1000	1000	1000	0
670	20240807	092100	0	1000	1000	1000	1000	0
671	20240807	092000	0	1000	1000	1000	1000	0
672	20240807	091900	0	1000	1000	1000	1000	0
673	20240807	091800	0	1000	1000	1000	1000	0
674	20240807	091700	0	1000	1000	1000	1000	0
675	20240807	091600	0	1000	1000	1000	1000	0
676	20240807	091500	0	1000	1000	1000	1000	0
677	20240807	091400	0	1000	1000	1000	1000	0
678	20240807	091300	0	1000	1000	1000	1000	0
679	20240807	091200	0	1000	1000	1000	1000	0
680	20240807	091100	0	1000	1000	1000	1000	0
681	20240807	091000	0	1000	1000	1000	1000	0
682	20240807	090900	0	1000	1000	1000	1000	0
683	20240807	090800	0	1000	1000	1000	1000	0
684	20240807	090700	0	1000	1000	1000	1000	0
685	20240807	090600	0	1000	1000	1000	1000	0
686	20240807	090500	0	1000	1000	1000	1000	0
687	20240807	090400	0	1000	1000	1000	1000	0
688	20240807	090300	0	1000	1000	1000	1000	0
689	20240807	090200	0	1000	1000	1000	1000	0
690	20240807	090100	0	1000	1000	1000	1000	0
691	20240807	090000	0	1000	1000	1000	1000	0