KissMeData/234070/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	204500	1365	1365	1365	1365	1365	1
3	20240805	204400	1365	1365	1365	1365	1365	0
4	20240805	204300	1365	1365	1365	1365	1365	0
5	20240805	204200	1365	1365	1365	1365	1365	0
6	20240805	204100	1365	1365	1365	1365	1365	0
7	20240805	204000	1365	1365	1365	1365	1365	0
8	20240805	203900	1365	1365	1365	1365	1365	0
9	20240805	203800	1365	1365	1365	1365	1365	0
10	20240805	203700	1365	1365	1365	1365	1365	0
11	20240805	203600	1365	1365	1365	1365	1365	0
12	20240805	203500	1365	1365	1365	1365	1365	0
13	20240805	203400	1365	1365	1365	1365	1365	0
14	20240805	203300	1365	1365	1365	1365	1365	0
15	20240805	203200	1365	1365	1365	1365	1365	0
16	20240805	203100	1365	1365	1365	1365	1365	0
17	20240805	203000	1365	1365	1365	1365	1365	0
18	20240805	202900	1365	1365	1365	1365	1365	0
19	20240805	202800	1365	1365	1365	1365	1365	0
20	20240805	202700	1365	1365	1365	1365	1365	0
21	20240805	202600	1365	1365	1365	1365	1365	0
22	20240805	202500	1365	1365	1365	1365	1365	0
23	20240805	202400	1365	1365	1365	1365	1365	0
24	20240805	202300	1365	1365	1365	1365	1365	0
25	20240805	202200	1365	1365	1365	1365	1365	0
26	20240805	202100	1365	1365	1365	1365	1365	0
27	20240805	202000	1365	1365	1365	1365	1365	0
28	20240805	201900	1365	1365	1365	1365	1365	0
29	20240805	201800	1365	1365	1365	1365	1365	0
30	20240805	201700	1365	1365	1365	1365	1365	0
31	20240805	201600	1365	1365	1365	1365	1365	0
32	20240805	201500	1365	1365	1365	1365	1365	1
33	20240805	201400	1365	1365	1365	1365	1365	0
34	20240805	201300	1365	1365	1365	1365	1365	0
35	20240805	201200	1365	1365	1365	1365	1365	0
36	20240805	201100	1365	1365	1365	1365	1365	0
37	20240805	201000	1365	1365	1365	1365	1365	0
38	20240805	200900	1365	1365	1365	1365	1365	0
39	20240805	200800	1365	1365	1365	1365	1365	0
40	20240805	200700	1365	1365	1365	1365	1365	0
41	20240805	200600	1365	1365	1365	1365	1365	0
42	20240805	200500	1365	1365	1365	1365	1365	0
43	20240805	200400	1365	1365	1365	1365	1365	0
44	20240805	200300	1365	1365	1365	1365	1365	0
45	20240805	200200	1365	1365	1365	1365	1365	0
46	20240805	200100	1365	1365	1365	1365	1365	0
47	20240805	200000	1365	1365	1365	1365	1365	0
48	20240805	195900	1365	1365	1365	1365	1365	0
49	20240805	195800	1365	1365	1365	1365	1365	0
50	20240805	195700	1365	1365	1365	1365	1365	0
51	20240805	195600	1365	1365	1365	1365	1365	0
52	20240805	195500	1365	1365	1365	1365	1365	0
53	20240805	195400	1365	1365	1365	1365	1365	0
54	20240805	195300	1365	1365	1365	1365	1365	0
55	20240805	195200	1365	1365	1365	1365	1365	0
56	20240805	195100	1365	1365	1365	1365	1365	0
57	20240805	195000	1365	1365	1365	1365	1365	0
58	20240805	194900	1365	1365	1365	1365	1365	0
59	20240805	194800	1365	1365	1365	1365	1365	0
60	20240805	194700	1365	1365	1365	1365	1365	0
61	20240805	194600	1365	1365	1365	1365	1365	0
62	20240805	194500	1365	1365	1365	1365	1365	1
63	20240805	194400	1365	1365	1365	1365	1365	0
64	20240805	194300	1365	1365	1365	1365	1365	0
65	20240805	194200	1365	1365	1365	1365	1365	0
66	20240805	194100	1365	1365	1365	1365	1365	0
67	20240805	194000	1365	1365	1365	1365	1365	0
68	20240805	193900	1365	1365	1365	1365	1365	0
69	20240805	193800	1365	1365	1365	1365	1365	0
70	20240805	193700	1365	1365	1365	1365	1365	0
71	20240805	193600	1365	1365	1365	1365	1365	0
72	20240805	193500	1365	1365	1365	1365	1365	0
73	20240805	193400	1365	1365	1365	1365	1365	0
74	20240805	193300	1365	1365	1365	1365	1365	0
75	20240805	193200	1365	1365	1365	1365	1365	0
76	20240805	193100	1365	1365	1365	1365	1365	0
77	20240805	193000	1365	1365	1365	1365	1365	0
78	20240805	192900	1365	1365	1365	1365	1365	0
79	20240805	192800	1365	1365	1365	1365	1365	0
80	20240805	192700	1365	1365	1365	1365	1365	0
81	20240805	192600	1365	1365	1365	1365	1365	0
82	20240805	192500	1365	1365	1365	1365	1365	0
83	20240805	192400	1365	1365	1365	1365	1365	0
84	20240805	192300	1365	1365	1365	1365	1365	0
85	20240805	192200	1365	1365	1365	1365	1365	0
86	20240805	192100	1365	1365	1365	1365	1365	0
87	20240805	192000	1365	1365	1365	1365	1365	0
88	20240805	191900	1365	1365	1365	1365	1365	0
89	20240805	191800	1365	1365	1365	1365	1365	0
90	20240805	191700	1365	1365	1365	1365	1365	0
91	20240805	191600	1365	1365	1365	1365	1365	0
92	20240805	191500	1365	1365	1365	1365	1365	1
93	20240805	191400	1365	1365	1365	1365	1365	0
94	20240805	191300	1365	1365	1365	1365	1365	0
95	20240805	191200	1365	1365	1365	1365	1365	0
96	20240805	191100	1365	1365	1365	1365	1365	0
97	20240805	191000	1365	1365	1365	1365	1365	0
98	20240805	190900	1365	1365	1365	1365	1365	0
99	20240805	190800	1365	1365	1365	1365	1365	0
100	20240805	190700	1365	1365	1365	1365	1365	0
101	20240805	190600	1365	1365	1365	1365	1365	0
102	20240805	190500	1365	1365	1365	1365	1365	0
103	20240805	190400	1365	1365	1365	1365	1365	0
104	20240805	190300	1365	1365	1365	1365	1365	0
105	20240805	190200	1365	1365	1365	1365	1365	0
106	20240805	190100	1365	1365	1365	1365	1365	0
107	20240805	190000	1365	1365	1365	1365	1365	0
108	20240805	185900	1365	1365	1365	1365	1365	0
109	20240805	185800	1365	1365	1365	1365	1365	0
110	20240805	185700	1365	1365	1365	1365	1365	0
111	20240805	185600	1365	1365	1365	1365	1365	0
112	20240805	185500	1365	1365	1365	1365	1365	0
113	20240805	185400	1365	1365	1365	1365	1365	0
114	20240805	185300	1365	1365	1365	1365	1365	0
115	20240805	185200	1365	1365	1365	1365	1365	0
116	20240805	185100	1365	1365	1365	1365	1365	0
117	20240805	185000	1365	1365	1365	1365	1365	0
118	20240805	184900	1365	1365	1365	1365	1365	0
119	20240805	184800	1365	1365	1365	1365	1365	0
120	20240805	184700	1365	1365	1365	1365	1365	0
121	20240805	184600	1365	1365	1365	1365	1365	0
122	20240805	184500	1365	1365	1365	1365	1365	1
123	20240805	184400	1365	1365	1365	1365	1365	0
124	20240805	184300	1365	1365	1365	1365	1365	0
125	20240805	184200	1365	1365	1365	1365	1365	0
126	20240805	184100	1365	1365	1365	1365	1365	0
127	20240805	184000	1365	1365	1365	1365	1365	0
128	20240805	183900	1365	1365	1365	1365	1365	0
129	20240805	183800	1365	1365	1365	1365	1365	0
130	20240805	183700	1365	1365	1365	1365	1365	0
131	20240805	183600	1365	1365	1365	1365	1365	0
132	20240805	183500	1365	1365	1365	1365	1365	0
133	20240805	183400	1365	1365	1365	1365	1365	0
134	20240805	183300	1365	1365	1365	1365	1365	0
135	20240805	183200	1365	1365	1365	1365	1365	0
136	20240805	183100	1365	1365	1365	1365	1365	0
137	20240805	183000	1365	1365	1365	1365	1365	0
138	20240805	182900	1365	1365	1365	1365	1365	0
139	20240805	182800	1365	1365	1365	1365	1365	0
140	20240805	182700	1365	1365	1365	1365	1365	0
141	20240805	182600	1365	1365	1365	1365	1365	0
142	20240805	182500	1365	1365	1365	1365	1365	0
143	20240805	182400	1365	1365	1365	1365	1365	0
144	20240805	182300	1365	1365	1365	1365	1365	0
145	20240805	182200	1365	1365	1365	1365	1365	0
146	20240805	182100	1365	1365	1365	1365	1365	0
147	20240805	182000	1365	1365	1365	1365	1365	0
148	20240805	181900	1365	1365	1365	1365	1365	0
149	20240805	181800	1365	1365	1365	1365	1365	0
150	20240805	181700	1365	1365	1365	1365	1365	0
151	20240805	181600	1365	1365	1365	1365	1365	0
152	20240805	181500	1365	1365	1365	1365	1365	1
153	20240805	181400	1365	1365	1365	1365	1365	0
154	20240805	181300	1365	1365	1365	1365	1365	0
155	20240805	181200	1365	1365	1365	1365	1365	0
156	20240805	181100	1365	1365	1365	1365	1365	0
157	20240805	181000	1365	1365	1365	1365	1365	0
158	20240805	180900	1365	1365	1365	1365	1365	0
159	20240805	180800	1365	1365	1365	1365	1365	0
160	20240805	180700	1365	1365	1365	1365	1365	0
161	20240805	180600	1365	1365	1365	1365	1365	0
162	20240805	180500	1365	1365	1365	1365	1365	0
163	20240805	180400	1365	1365	1365	1365	1365	0
164	20240805	180300	1365	1365	1365	1365	1365	0
165	20240805	180200	1365	1365	1365	1365	1365	0
166	20240805	180100	1365	1365	1365	1365	1365	0
167	20240805	180000	1365	1365	1365	1365	1365	0
168	20240805	175900	1365	1365	1365	1365	1365	0
169	20240805	175800	1365	1365	1365	1365	1365	0
170	20240805	175700	1365	1365	1365	1365	1365	0
171	20240805	175600	1365	1365	1365	1365	1365	0
172	20240805	175500	1365	1365	1365	1365	1365	0
173	20240805	175400	1365	1365	1365	1365	1365	0
174	20240805	175300	1365	1365	1365	1365	1365	0
175	20240805	175200	1365	1365	1365	1365	1365	0
176	20240805	175100	1365	1365	1365	1365	1365	0
177	20240805	175000	1365	1365	1365	1365	1365	0
178	20240805	174900	1365	1365	1365	1365	1365	0
179	20240805	174800	1365	1365	1365	1365	1365	0
180	20240805	174700	1365	1365	1365	1365	1365	0
181	20240805	174600	1365	1365	1365	1365	1365	0
182	20240805	174500	1365	1365	1365	1365	1365	1
183	20240805	174400	1365	1365	1365	1365	1365	0
184	20240805	174300	1365	1365	1365	1365	1365	0
185	20240805	174200	1365	1365	1365	1365	1365	0
186	20240805	174100	1365	1365	1365	1365	1365	0
187	20240805	174000	1365	1365	1365	1365	1365	0
188	20240805	173900	1365	1365	1365	1365	1365	0
189	20240805	173800	1365	1365	1365	1365	1365	0
190	20240805	173700	1365	1365	1365	1365	1365	0
191	20240805	173600	1365	1365	1365	1365	1365	0
192	20240805	173500	1365	1365	1365	1365	1365	0
193	20240805	173400	1365	1365	1365	1365	1365	0
194	20240805	173300	1365	1365	1365	1365	1365	0
195	20240805	173200	1365	1365	1365	1365	1365	0
196	20240805	173100	1365	1365	1365	1365	1365	0
197	20240805	173000	1365	1365	1365	1365	1365	0
198	20240805	172900	1365	1365	1365	1365	1365	0
199	20240805	172800	1365	1365	1365	1365	1365	0
200	20240805	172700	1365	1365	1365	1365	1365	0
201	20240805	172600	1365	1365	1365	1365	1365	0
202	20240805	172500	1365	1365	1365	1365	1365	0
203	20240805	172400	1365	1365	1365	1365	1365	0
204	20240805	172300	1365	1365	1365	1365	1365	0
205	20240805	172200	1365	1365	1365	1365	1365	0
206	20240805	172100	1365	1365	1365	1365	1365	0
207	20240805	172000	1365	1365	1365	1365	1365	0
208	20240805	171900	1365	1365	1365	1365	1365	0
209	20240805	171800	1365	1365	1365	1365	1365	0
210	20240805	171700	1365	1365	1365	1365	1365	0
211	20240805	171600	1365	1365	1365	1365	1365	0
212	20240805	171500	1365	1365	1365	1365	1365	1
213	20240805	171400	1365	1365	1365	1365	1365	0
214	20240805	171300	1365	1365	1365	1365	1365	0
215	20240805	171200	1365	1365	1365	1365	1365	0
216	20240805	171100	1365	1365	1365	1365	1365	0
217	20240805	171000	1365	1365	1365	1365	1365	0
218	20240805	170900	1365	1365	1365	1365	1365	0
219	20240805	170800	1365	1365	1365	1365	1365	0
220	20240805	170700	1365	1365	1365	1365	1365	0
221	20240805	170600	1365	1365	1365	1365	1365	0
222	20240805	170500	1365	1365	1365	1365	1365	0
223	20240805	170400	1365	1365	1365	1365	1365	0
224	20240805	170300	1365	1365	1365	1365	1365	0
225	20240805	170200	1365	1365	1365	1365	1365	0
226	20240805	170100	1365	1365	1365	1365	1365	0
227	20240805	170000	1365	1365	1365	1365	1365	0
228	20240805	165900	1365	1365	1365	1365	1365	0
229	20240805	165800	1365	1365	1365	1365	1365	0
230	20240805	165700	1365	1365	1365	1365	1365	0
231	20240805	165600	1365	1365	1365	1365	1365	0
232	20240805	165500	1365	1365	1365	1365	1365	0
233	20240805	165400	1365	1365	1365	1365	1365	0
234	20240805	165300	1365	1365	1365	1365	1365	0
235	20240805	165200	1365	1365	1365	1365	1365	0
236	20240805	165100	1365	1365	1365	1365	1365	0
237	20240805	165000	1365	1365	1365	1365	1365	0
238	20240805	164900	1365	1365	1365	1365	1365	0
239	20240805	164800	1365	1365	1365	1365	1365	0
240	20240805	164700	1365	1365	1365	1365	1365	0
241	20240805	164600	1365	1365	1365	1365	1365	0
242	20240805	164500	1365	1365	1365	1365	1365	1
243	20240805	164400	1365	1365	1365	1365	1365	0
244	20240805	164300	1365	1365	1365	1365	1365	0
245	20240805	164200	1365	1365	1365	1365	1365	0
246	20240805	164100	1365	1365	1365	1365	1365	0
247	20240805	164000	1365	1365	1365	1365	1365	0
248	20240805	163900	1365	1365	1365	1365	1365	0
249	20240805	163800	1365	1365	1365	1365	1365	0
250	20240805	163700	1365	1365	1365	1365	1365	0
251	20240805	163600	1365	1365	1365	1365	1365	0
252	20240805	163500	1365	1365	1365	1365	1365	0
253	20240805	163400	1365	1365	1365	1365	1365	0
254	20240805	163300	1365	1365	1365	1365	1365	0
255	20240805	163200	1365	1365	1365	1365	1365	0
256	20240805	163100	1365	1365	1365	1365	1365	0
257	20240805	163000	1365	1365	1365	1365	1365	0
258	20240805	162900	1365	1365	1365	1365	1365	0
259	20240805	162800	1365	1365	1365	1365	1365	0
260	20240805	162700	1365	1365	1365	1365	1365	0
261	20240805	162600	1365	1365	1365	1365	1365	0
262	20240805	162500	1365	1365	1365	1365	1365	0
263	20240805	162400	1365	1365	1365	1365	1365	0
264	20240805	162300	1365	1365	1365	1365	1365	0
265	20240805	162200	1365	1365	1365	1365	1365	0
266	20240805	162100	1365	1365	1365	1365	1365	0
267	20240805	162000	1365	1365	1365	1365	1365	0
268	20240805	161900	1365	1365	1365	1365	1365	0
269	20240805	161800	1365	1365	1365	1365	1365	0
270	20240805	161700	1365	1365	1365	1365	1365	0
271	20240805	161600	1365	1365	1365	1365	1365	0
272	20240805	161500	1365	1365	1365	1365	1365	1
273	20240805	161400	1365	1365	1365	1365	1365	0
274	20240805	161300	1365	1365	1365	1365	1365	0
275	20240805	161200	1365	1365	1365	1365	1365	0
276	20240805	161100	1365	1365	1365	1365	1365	0
277	20240805	161000	1365	1365	1365	1365	1365	0
278	20240805	160900	1365	1365	1365	1365	1365	0
279	20240805	160800	1365	1365	1365	1365	1365	0
280	20240805	160700	1365	1365	1365	1365	1365	0
281	20240805	160600	1365	1365	1365	1365	1365	0
282	20240805	160500	1365	1365	1365	1365	1365	0
283	20240805	160400	1365	1365	1365	1365	1365	0
284	20240805	160300	1365	1365	1365	1365	1365	0
285	20240805	160200	1365	1365	1365	1365	1365	0
286	20240805	160100	1365	1365	1365	1365	1365	0
287	20240805	160000	1365	1365	1365	1365	1365	0
288	20240805	155900	1365	1365	1365	1365	1365	0
289	20240805	155800	1365	1365	1365	1365	1365	0
290	20240805	155700	1365	1365	1365	1365	1365	0
291	20240805	155600	1365	1365	1365	1365	1365	0
292	20240805	155500	1365	1365	1365	1365	1365	0
293	20240805	155400	1365	1365	1365	1365	1365	0
294	20240805	155300	1365	1365	1365	1365	1365	0
295	20240805	155200	1365	1365	1365	1365	1365	0
296	20240805	155100	1365	1365	1365	1365	1365	0
297	20240805	155000	1365	1365	1365	1365	1365	0
298	20240805	154900	1365	1365	1365	1365	1365	0
299	20240805	154800	1365	1365	1365	1365	1365	0
300	20240805	154700	1365	1365	1365	1365	1365	0
301	20240805	154600	1365	1365	1365	1365	1365	0
302	20240805	154500	1365	1365	1365	1365	1365	1
303	20240805	154400	1365	1365	1365	1365	1365	0
304	20240805	154300	1365	1365	1365	1365	1365	0
305	20240805	154200	1365	1365	1365	1365	1365	0
306	20240805	154100	1365	1365	1365	1365	1365	0
307	20240805	154000	1365	1365	1365	1365	1365	0
308	20240805	153900	1365	1365	1365	1365	1365	0
309	20240805	153800	1365	1365	1365	1365	1365	0
310	20240805	153700	1365	1365	1365	1365	1365	0
311	20240805	153600	1365	1365	1365	1365	1365	0
312	20240805	153500	1365	1365	1365	1365	1365	0
313	20240805	153400	1365	1365	1365	1365	1365	0
314	20240805	153300	1365	1365	1365	1365	1365	0
315	20240805	153200	1365	1365	1365	1365	1365	0
316	20240805	153100	1365	1365	1365	1365	1365	0
317	20240805	153000	1365	1365	1365	1365	1365	0
318	20240805	152900	1365	1365	1365	1365	1365	0
319	20240805	152800	1365	1365	1365	1365	1365	0
320	20240805	152700	1365	1365	1365	1365	1365	0
321	20240805	152600	1365	1365	1365	1365	1365	0
322	20240805	152500	1365	1365	1365	1365	1365	0
323	20240805	152400	1365	1365	1365	1365	1365	0
324	20240805	152300	1365	1365	1365	1365	1365	0
325	20240805	152200	1365	1365	1365	1365	1365	0
326	20240805	152100	1365	1365	1365	1365	1365	0
327	20240805	152000	1365	1365	1365	1365	1365	0
328	20240805	151900	1365	1365	1365	1365	1365	0
329	20240805	151800	1365	1365	1365	1365	1365	0
330	20240805	151700	1365	1365	1365	1365	1365	0
331	20240805	151600	1365	1365	1365	1365	1365	0
332	20240805	151500	1365	1365	1365	1365	1365	0
333	20240805	151400	1365	1365	1365	1365	1365	0
334	20240805	151300	1365	1365	1365	1365	1365	0
335	20240805	151200	1365	1365	1365	1365	1365	0
336	20240805	151100	1365	1365	1365	1365	1365	0
337	20240805	151000	1365	1365	1365	1365	1365	0
338	20240805	150900	1365	1365	1365	1365	1365	0
339	20240805	150800	1365	1365	1365	1365	1365	0
340	20240805	150700	1365	1365	1365	1365	1365	0
341	20240805	150600	1365	1365	1365	1365	1365	0
342	20240805	150500	1365	1365	1365	1365	1365	0
343	20240805	150400	1365	1365	1365	1365	1365	0
344	20240805	150300	1365	1365	1365	1365	1365	0
345	20240805	150200	1365	1365	1365	1365	1365	0
346	20240805	150100	1365	1365	1365	1365	1365	0
347	20240805	150000	1365	1365	1365	1365	1365	0
348	20240805	145900	1365	1365	1365	1365	1365	0
349	20240805	145800	1365	1365	1365	1365	1365	0
350	20240805	145700	1365	1365	1365	1365	1365	0
351	20240805	145600	1365	1365	1365	1365	1365	0
352	20240805	145500	1365	1365	1365	1365	1365	0
353	20240805	145400	1365	1365	1365	1365	1365	0
354	20240805	145300	1365	1365	1365	1365	1365	0
355	20240805	145200	1365	1365	1365	1365	1365	0
356	20240805	145100	1365	1365	1365	1365	1365	0
357	20240805	145000	1365	1365	1365	1365	1365	0
358	20240805	144900	1365	1365	1365	1365	1365	0
359	20240805	144800	1365	1365	1365	1365	1365	0
360	20240805	144700	1365	1365	1365	1365	1365	0
361	20240805	144600	1365	1365	1365	1365	1365	0
362	20240805	144500	1365	1365	1365	1365	1365	0
363	20240805	144400	1365	1365	1365	1365	1365	0
364	20240805	144300	1365	1365	1365	1365	1365	0
365	20240805	144200	1365	1365	1365	1365	1365	0
366	20240805	144100	1365	1365	1365	1365	1365	0
367	20240805	144000	1365	1365	1365	1365	1365	0
368	20240805	143900	1365	1365	1365	1365	1365	0
369	20240805	143800	1365	1365	1365	1365	1365	0
370	20240805	143700	1365	1365	1365	1365	1365	0
371	20240805	143600	1365	1365	1365	1365	1365	0
372	20240805	143500	1365	1365	1365	1365	1365	0
373	20240805	143400	1365	1365	1365	1365	1365	0
374	20240805	143300	1365	1365	1365	1365	1365	0
375	20240805	143200	1365	1365	1365	1365	1365	0
376	20240805	143100	1365	1365	1365	1365	1365	0
377	20240805	143000	1365	1365	1365	1365	1365	0
378	20240805	142900	1365	1365	1365	1365	1365	0
379	20240805	142800	1365	1365	1365	1365	1365	0
380	20240805	142700	1365	1365	1365	1365	1365	0
381	20240805	142600	1365	1365	1365	1365	1365	0
382	20240805	142500	1365	1365	1365	1365	1365	0
383	20240805	142400	1365	1365	1365	1365	1365	0
384	20240805	142300	1365	1365	1365	1365	1365	0
385	20240805	142200	1365	1365	1365	1365	1365	0
386	20240805	142100	1365	1365	1365	1365	1365	0
387	20240805	142000	1365	1365	1365	1365	1365	0
388	20240805	141900	1365	1365	1365	1365	1365	0
389	20240805	141800	1365	1365	1365	1365	1365	0
390	20240805	141700	1365	1365	1365	1365	1365	0
391	20240805	141600	1365	1365	1365	1365	1365	0
392	20240805	141500	1365	1365	1365	1365	1365	0
393	20240805	141400	1365	1365	1365	1365	1365	0
394	20240805	141300	1365	1365	1365	1365	1365	0
395	20240805	141200	1365	1365	1365	1365	1365	0
396	20240805	141100	1365	1365	1365	1365	1365	0
397	20240805	141000	1365	1365	1365	1365	1365	0
398	20240805	140900	1365	1365	1365	1365	1365	0
399	20240805	140800	1365	1365	1365	1365	1365	0
400	20240805	140700	1365	1365	1365	1365	1365	0
401	20240805	140600	1365	1365	1365	1365	1365	0
402	20240805	140500	1365	1365	1365	1365	1365	0
403	20240805	140400	1365	1365	1365	1365	1365	0
404	20240805	140300	1365	1365	1365	1365	1365	0
405	20240805	140200	1365	1365	1365	1365	1365	0
406	20240805	140100	1365	1365	1365	1365	1365	0
407	20240805	140000	1365	1365	1365	1365	1365	0
408	20240805	135900	1365	1365	1365	1365	1365	0
409	20240805	135800	1365	1365	1365	1365	1365	0
410	20240805	135700	1365	1365	1365	1365	1365	0
411	20240805	135600	1365	1365	1365	1365	1365	0
412	20240805	135500	1365	1365	1365	1365	1365	0
413	20240805	135400	1365	1365	1365	1365	1365	0
414	20240805	135300	1365	1365	1365	1365	1365	0
415	20240805	135200	1365	1365	1365	1365	1365	0
416	20240805	135100	1365	1365	1365	1365	1365	0
417	20240805	135000	1365	1365	1365	1365	1365	0
418	20240805	134900	1365	1365	1365	1365	1365	0
419	20240805	134800	1365	1365	1365	1365	1365	0
420	20240805	134700	1365	1365	1365	1365	1365	0
421	20240805	134600	1365	1365	1365	1365	1365	0
422	20240805	134500	1365	1365	1365	1365	1365	0
423	20240805	134400	1365	1365	1365	1365	1365	0
424	20240805	134300	1365	1365	1365	1365	1365	0
425	20240805	134200	1365	1365	1365	1365	1365	0
426	20240805	134100	1365	1365	1365	1365	1365	0
427	20240805	134000	1365	1365	1365	1365	1365	0
428	20240805	133900	1365	1365	1365	1365	1365	0
429	20240805	133800	1365	1365	1365	1365	1365	0
430	20240805	133700	1365	1365	1365	1365	1365	0
431	20240805	133600	1365	1365	1365	1365	1365	0
432	20240805	133500	1365	1365	1365	1365	1365	0
433	20240805	133400	1365	1365	1365	1365	1365	0
434	20240805	133300	1365	1365	1365	1365	1365	0
435	20240805	133200	1365	1365	1365	1365	1365	0
436	20240805	133100	1365	1365	1365	1365	1365	0
437	20240805	133000	1365	1365	1365	1365	1365	0
438	20240805	132900	1365	1365	1365	1365	1365	0
439	20240805	132800	1365	1365	1365	1365	1365	0
440	20240805	132700	1365	1365	1365	1365	1365	0
441	20240805	132600	1365	1365	1365	1365	1365	0
442	20240805	132500	1365	1365	1365	1365	1365	0
443	20240805	132400	1365	1365	1365	1365	1365	0
444	20240805	132300	1365	1365	1365	1365	1365	0
445	20240805	132200	1365	1365	1365	1365	1365	0
446	20240805	132100	1365	1365	1365	1365	1365	0
447	20240805	132000	1365	1365	1365	1365	1365	0
448	20240805	131900	1365	1365	1365	1365	1365	0
449	20240805	131800	1365	1365	1365	1365	1365	0
450	20240805	131700	1365	1365	1365	1365	1365	0
451	20240805	131600	1365	1365	1365	1365	1365	0
452	20240805	131500	1365	1365	1365	1365	1365	0
453	20240805	131400	1365	1365	1365	1365	1365	0
454	20240805	131300	1365	1365	1365	1365	1365	0
455	20240805	131200	1365	1365	1365	1365	1365	0
456	20240805	131100	1365	1365	1365	1365	1365	0
457	20240805	131000	1365	1365	1365	1365	1365	0
458	20240805	130900	1365	1365	1365	1365	1365	0
459	20240805	130800	1365	1365	1365	1365	1365	0
460	20240805	130700	1365	1365	1365	1365	1365	0
461	20240805	130600	1365	1365	1365	1365	1365	0
462	20240805	130500	1365	1365	1365	1365	1365	0
463	20240805	130400	1365	1365	1365	1365	1365	0
464	20240805	130300	1365	1365	1365	1365	1365	0
465	20240805	130200	1365	1365	1365	1365	1365	0
466	20240805	130100	1365	1365	1365	1365	1365	0
467	20240805	130000	1365	1365	1365	1365	1365	0
468	20240805	125900	1365	1365	1365	1365	1365	0
469	20240805	125800	1365	1365	1365	1365	1365	0
470	20240805	125700	1365	1365	1365	1365	1365	0
471	20240805	125600	1365	1365	1365	1365	1365	0
472	20240805	125500	1365	1365	1365	1365	1365	0
473	20240805	125400	1365	1365	1365	1365	1365	0
474	20240805	125300	1365	1365	1365	1365	1365	0
475	20240805	125200	1365	1365	1365	1365	1365	0
476	20240805	125100	1365	1365	1365	1365	1365	0
477	20240805	125000	1365	1365	1365	1365	1365	0
478	20240805	124900	1365	1365	1365	1365	1365	0
479	20240805	124800	1365	1365	1365	1365	1365	0
480	20240805	124700	1365	1365	1365	1365	1365	0
481	20240805	124600	1365	1365	1365	1365	1365	0
482	20240805	124500	1365	1365	1365	1365	1365	0
483	20240805	124400	1365	1365	1365	1365	1365	0
484	20240805	124300	1365	1365	1365	1365	1365	0
485	20240805	124200	1365	1365	1365	1365	1365	0
486	20240805	124100	1365	1365	1365	1365	1365	0
487	20240805	124000	1365	1365	1365	1365	1365	0
488	20240805	123900	1365	1365	1365	1365	1365	0
489	20240805	123800	1365	1365	1365	1365	1365	0
490	20240805	123700	1365	1365	1365	1365	1365	0
491	20240805	123600	1365	1365	1365	1365	1365	0
492	20240805	123500	1365	1365	1365	1365	1365	0
493	20240805	123400	1365	1365	1365	1365	1365	0
494	20240805	123300	1365	1365	1365	1365	1365	0
495	20240805	123200	1365	1365	1365	1365	1365	0
496	20240805	123100	1365	1365	1365	1365	1365	0
497	20240805	123000	1365	1365	1365	1365	1365	0
498	20240805	122900	1365	1365	1365	1365	1365	0
499	20240805	122800	1365	1365	1365	1365	1365	0
500	20240805	122700	1365	1365	1365	1365	1365	0
501	20240805	122600	1365	1365	1365	1365	1365	0
502	20240805	122500	1365	1365	1365	1365	1365	0
503	20240805	122400	1365	1365	1365	1365	1365	0
504	20240805	122300	1365	1365	1365	1365	1365	0
505	20240805	122200	1365	1365	1365	1365	1365	0
506	20240805	122100	1365	1365	1365	1365	1365	0
507	20240805	122000	1365	1365	1365	1365	1365	0
508	20240805	121900	1365	1365	1365	1365	1365	0
509	20240805	121800	1365	1365	1365	1365	1365	0
510	20240805	121700	1365	1365	1365	1365	1365	0
511	20240805	121600	1365	1365	1365	1365	1365	0
512	20240805	121500	1365	1365	1365	1365	1365	0
513	20240805	121400	1365	1365	1365	1365	1365	0
514	20240805	121300	1365	1365	1365	1365	1365	0
515	20240805	121200	1365	1365	1365	1365	1365	0
516	20240805	121100	1365	1365	1365	1365	1365	0
517	20240805	121000	1365	1365	1365	1365	1365	0
518	20240805	120900	1365	1365	1365	1365	1365	0
519	20240805	120800	1365	1365	1365	1365	1365	0
520	20240805	120700	1365	1365	1365	1365	1365	0
521	20240805	120600	1365	1365	1365	1365	1365	0
522	20240805	120500	1365	1365	1365	1365	1365	0
523	20240805	120400	1365	1365	1365	1365	1365	0
524	20240805	120300	1365	1365	1365	1365	1365	0
525	20240805	120200	1365	1365	1365	1365	1365	0
526	20240805	120100	1365	1365	1365	1365	1365	0
527	20240805	120000	1365	1365	1365	1365	1365	0
528	20240805	115900	1365	1365	1365	1365	1365	0
529	20240805	115800	1365	1365	1365	1365	1365	0
530	20240805	115700	1365	1365	1365	1365	1365	0
531	20240805	115600	1365	1365	1365	1365	1365	0
532	20240805	115500	1365	1365	1365	1365	1365	0
533	20240805	115400	1365	1365	1365	1365	1365	0
534	20240805	115300	1365	1365	1365	1365	1365	0
535	20240805	115200	1365	1365	1365	1365	1365	0
536	20240805	115100	1365	1365	1365	1365	1365	0
537	20240805	115000	1365	1365	1365	1365	1365	0
538	20240805	114900	1365	1365	1365	1365	1365	0
539	20240805	114800	1365	1365	1365	1365	1365	0
540	20240805	114700	1365	1365	1365	1365	1365	0
541	20240805	114600	1365	1365	1365	1365	1365	0
542	20240805	114500	1365	1365	1365	1365	1365	0
543	20240805	114400	1365	1365	1365	1365	1365	0
544	20240805	114300	1365	1365	1365	1365	1365	0
545	20240805	114200	1365	1365	1365	1365	1365	0
546	20240805	114100	1365	1365	1365	1365	1365	0
547	20240805	114000	1365	1365	1365	1365	1365	0
548	20240805	113900	1365	1365	1365	1365	1365	0
549	20240805	113800	1365	1365	1365	1365	1365	0
550	20240805	113700	1365	1365	1365	1365	1365	0
551	20240805	113600	1365	1365	1365	1365	1365	0
552	20240805	113500	1365	1365	1365	1365	1365	0
553	20240805	113400	1365	1365	1365	1365	1365	0
554	20240805	113300	1365	1365	1365	1365	1365	0
555	20240805	113200	1365	1365	1365	1365	1365	0
556	20240805	113100	1365	1365	1365	1365	1365	0
557	20240805	113000	1365	1365	1365	1365	1365	0
558	20240805	112900	1365	1365	1365	1365	1365	0
559	20240805	112800	1365	1365	1365	1365	1365	0
560	20240805	112700	1365	1365	1365	1365	1365	0
561	20240805	112600	1365	1365	1365	1365	1365	0
562	20240805	112500	1365	1365	1365	1365	1365	0
563	20240805	112400	1365	1365	1365	1365	1365	0
564	20240805	112300	1365	1365	1365	1365	1365	0
565	20240805	112200	1365	1365	1365	1365	1365	0
566	20240805	112100	1365	1365	1365	1365	1365	0
567	20240805	112000	1365	1365	1365	1365	1365	0
568	20240805	111900	1365	1365	1365	1365	1365	0
569	20240805	111800	1365	1365	1365	1365	1365	0
570	20240805	111700	1365	1365	1365	1365	1365	0
571	20240805	111600	1365	1365	1365	1365	1365	0
572	20240805	111500	1365	1365	1365	1365	1365	0
573	20240805	111400	1365	1365	1365	1365	1365	0
574	20240805	111300	1365	1365	1365	1365	1365	0
575	20240805	111200	1365	1365	1365	1365	1365	0
576	20240805	111100	1365	1365	1365	1365	1365	0
577	20240805	111000	1365	1365	1365	1365	1365	0
578	20240805	110900	1365	1365	1365	1365	1365	0
579	20240805	110800	1365	1365	1365	1365	1365	0
580	20240805	110700	1365	1365	1365	1365	1365	0
581	20240805	110600	1365	1365	1365	1365	1365	0
582	20240805	110500	1365	1365	1365	1365	1365	0
583	20240805	110400	1365	1365	1365	1365	1365	0
584	20240805	110300	1365	1365	1365	1365	1365	0
585	20240805	110200	1365	1365	1365	1365	1365	0
586	20240805	110100	1365	1365	1365	1365	1365	0
587	20240805	110000	1365	1365	1365	1365	1365	0
588	20240805	105900	1365	1365	1365	1365	1365	0
589	20240805	105800	1365	1365	1365	1365	1365	0
590	20240805	105700	1365	1365	1365	1365	1365	0
591	20240805	105600	1365	1365	1365	1365	1365	0
592	20240805	105500	1365	1365	1365	1365	1365	0
593	20240805	105400	1365	1365	1365	1365	1365	0
594	20240805	105300	1365	1365	1365	1365	1365	0
595	20240805	105200	1365	1365	1365	1365	1365	0
596	20240805	105100	1365	1365	1365	1365	1365	0
597	20240805	105000	1365	1365	1365	1365	1365	0
598	20240805	104900	1365	1365	1365	1365	1365	0
599	20240805	104800	1365	1365	1365	1365	1365	0
600	20240805	104700	1365	1365	1365	1365	1365	0
601	20240805	104600	1365	1365	1365	1365	1365	0
602	20240805	104500	1365	1365	1365	1365	1365	0
603	20240805	104400	1365	1365	1365	1365	1365	0
604	20240805	104300	1365	1365	1365	1365	1365	0
605	20240805	104200	1365	1365	1365	1365	1365	0
606	20240805	104100	1365	1365	1365	1365	1365	0
607	20240805	104000	1365	1365	1365	1365	1365	0
608	20240805	103900	1365	1365	1365	1365	1365	0
609	20240805	103800	1365	1365	1365	1365	1365	0
610	20240805	103700	1365	1365	1365	1365	1365	0
611	20240805	103600	1365	1365	1365	1365	1365	0
612	20240805	103500	1365	1365	1365	1365	1365	0
613	20240805	103400	1365	1365	1365	1365	1365	0
614	20240805	103300	1365	1365	1365	1365	1365	0
615	20240805	103200	1365	1365	1365	1365	1365	0
616	20240805	103100	1365	1365	1365	1365	1365	0
617	20240805	103000	1365	1365	1365	1365	1365	0
618	20240805	102900	1365	1365	1365	1365	1365	0
619	20240805	102800	1365	1365	1365	1365	1365	0
620	20240805	102700	1365	1365	1365	1365	1365	0
621	20240805	102600	1365	1365	1365	1365	1365	0
622	20240805	102500	1365	1365	1365	1365	1365	0
623	20240805	102400	1365	1365	1365	1365	1365	0
624	20240805	102300	1365	1365	1365	1365	1365	0
625	20240805	102200	1365	1365	1365	1365	1365	0
626	20240805	102100	1365	1365	1365	1365	1365	0
627	20240805	102000	1365	1365	1365	1365	1365	0
628	20240805	101900	1365	1365	1365	1365	1365	0
629	20240805	101800	1365	1365	1365	1365	1365	0
630	20240805	101700	1365	1365	1365	1365	1365	0
631	20240805	101600	1365	1365	1365	1365	1365	0
632	20240805	101500	1365	1365	1365	1365	1365	0
633	20240805	101400	1365	1365	1365	1365	1365	0
634	20240805	101300	1365	1365	1365	1365	1365	0
635	20240805	101200	1365	1365	1365	1365	1365	0
636	20240805	101100	1365	1365	1365	1365	1365	0
637	20240805	101000	1365	1365	1365	1365	1365	0
638	20240805	100900	1365	1365	1365	1365	1365	0
639	20240805	100800	1365	1365	1365	1365	1365	0
640	20240805	100700	1365	1365	1365	1365	1365	0
641	20240805	100600	1365	1365	1365	1365	1365	0
642	20240805	100500	1365	1365	1365	1365	1365	0
643	20240805	100400	1365	1365	1365	1365	1365	0
644	20240805	100300	1365	1365	1365	1365	1365	0
645	20240805	100200	1365	1365	1365	1365	1365	0
646	20240805	100100	1365	1365	1365	1365	1365	0
647	20240805	100000	1365	1365	1365	1365	1365	0
648	20240805	095900	1365	1365	1365	1365	1365	0
649	20240805	095800	1365	1365	1365	1365	1365	0
650	20240805	095700	1365	1365	1365	1365	1365	0
651	20240805	095600	1365	1365	1365	1365	1365	0
652	20240805	095500	1365	1365	1365	1365	1365	0
653	20240805	095400	1365	1365	1365	1365	1365	0
654	20240805	095300	1365	1365	1365	1365	1365	0
655	20240805	095200	1365	1365	1365	1365	1365	0
656	20240805	095100	1365	1365	1365	1365	1365	0
657	20240805	095000	1365	1365	1365	1365	1365	0
658	20240805	094900	1365	1365	1365	1365	1365	0
659	20240805	094800	1365	1365	1365	1365	1365	0
660	20240805	094700	1365	1365	1365	1365	1365	0
661	20240805	094600	1365	1365	1365	1365	1365	0
662	20240805	094500	1365	1365	1365	1365	1365	0
663	20240805	094400	1365	1365	1365	1365	1365	0
664	20240805	094300	1365	1365	1365	1365	1365	0
665	20240805	094200	1365	1365	1365	1365	1365	0
666	20240805	094100	1365	1365	1365	1365	1365	0
667	20240805	094000	1365	1365	1365	1365	1365	0
668	20240805	093900	1365	1365	1365	1365	1365	0
669	20240805	093800	1365	1365	1365	1365	1365	0
670	20240805	093700	1365	1365	1365	1365	1365	0
671	20240805	093600	1365	1365	1365	1365	1365	0
672	20240805	093500	1365	1365	1365	1365	1365	0
673	20240805	093400	1365	1365	1365	1365	1365	0
674	20240805	093300	1365	1365	1365	1365	1365	0
675	20240805	093200	1365	1365	1365	1365	1365	0
676	20240805	093100	1365	1365	1365	1365	1365	0
677	20240805	093000	1365	1365	1365	1365	1365	0
678	20240805	092900	1365	1365	1365	1365	1365	0
679	20240805	092800	1365	1365	1365	1365	1365	0
680	20240805	092700	1365	1365	1365	1365	1365	0
681	20240805	092600	1365	1365	1365	1365	1365	0
682	20240805	092500	1365	1365	1365	1365	1365	0
683	20240805	092400	1365	1365	1365	1365	1365	0
684	20240805	092300	1365	1365	1365	1365	1365	0
685	20240805	092200	1365	1365	1365	1365	1365	0
686	20240805	092100	1365	1365	1365	1365	1365	0
687	20240805	092000	1365	1365	1365	1365	1365	0
688	20240805	091900	1365	1365	1365	1365	1365	0
689	20240805	091800	1365	1365	1365	1365	1365	0
690	20240805	091700	1365	1365	1365	1365	1365	0
691	20240805	091600	1365	1365	1365	1365	1365	0
692	20240805	091500	1365	1365	1365	1365	1365	0
693	20240805	091400	1365	1365	1365	1365	1365	0
694	20240805	091300	1365	1365	1365	1365	1365	0
695	20240805	091200	1365	1365	1365	1365	1365	0
696	20240805	091100	1365	1365	1365	1365	1365	0
697	20240805	091000	1365	1365	1365	1365	1365	0
698	20240805	090900	1365	1365	1365	1365	1365	0
699	20240805	090800	1365	1365	1365	1365	1365	0
700	20240805	090700	1365	1365	1365	1365	1365	0
701	20240805	090600	1365	1365	1365	1365	1365	0
702	20240805	090500	1365	1365	1365	1365	1365	0
703	20240805	090400	1365	1365	1365	1365	1365	0
704	20240805	090300	1365	1365	1365	1365	1365	0
705	20240805	090200	1365	1365	1365	1365	1365	0
706	20240805	090100	1365	1365	1365	1365	1365	0
707	20240805	090000	1365	1365	1365	1365	1365	1