KissMeData/253610/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204700	2741	1342	1342	1342	1342	1
3	20240823	204600	2741	1342	1342	1342	1342	0
4	20240823	204500	2741	1342	1342	1342	1342	0
5	20240823	204400	2741	1342	1342	1342	1342	0
6	20240823	204300	2741	1342	1342	1342	1342	0
7	20240823	204200	2741	1342	1342	1342	1342	0
8	20240823	204100	2741	1342	1342	1342	1342	0
9	20240823	204000	2741	1342	1342	1342	1342	0
10	20240823	203900	2741	1342	1342	1342	1342	0
11	20240823	203800	2741	1342	1342	1342	1342	0
12	20240823	203700	2741	1342	1342	1342	1342	0
13	20240823	203600	2741	1342	1342	1342	1342	0
14	20240823	203500	2741	1342	1342	1342	1342	0
15	20240823	203400	2741	1342	1342	1342	1342	0
16	20240823	203300	2741	1342	1342	1342	1342	0
17	20240823	203200	2741	1342	1342	1342	1342	0
18	20240823	203100	2741	1342	1342	1342	1342	0
19	20240823	203000	2741	1342	1342	1342	1342	0
20	20240823	202900	2741	1342	1342	1342	1342	0
21	20240823	202800	2741	1342	1342	1342	1342	0
22	20240823	202700	2741	1342	1342	1342	1342	0
23	20240823	202600	2741	1342	1342	1342	1342	0
24	20240823	202500	2741	1342	1342	1342	1342	0
25	20240823	202400	2741	1342	1342	1342	1342	0
26	20240823	202300	2741	1342	1342	1342	1342	0
27	20240823	202200	2741	1342	1342	1342	1342	0
28	20240823	202100	2741	1342	1342	1342	1342	0
29	20240823	202000	2741	1342	1342	1342	1342	0
30	20240823	201900	2741	1342	1342	1342	1342	0
31	20240823	201800	2741	1342	1342	1342	1342	0
32	20240823	201700	2741	1342	1342	1342	1342	1
33	20240823	201600	2741	1342	1342	1342	1342	0
34	20240823	201500	2741	1342	1342	1342	1342	0
35	20240823	201400	2741	1342	1342	1342	1342	0
36	20240823	201300	2741	1342	1342	1342	1342	0
37	20240823	201200	2741	1342	1342	1342	1342	0
38	20240823	201100	2741	1342	1342	1342	1342	0
39	20240823	201000	2741	1342	1342	1342	1342	0
40	20240823	200900	2741	1342	1342	1342	1342	0
41	20240823	200800	2741	1342	1342	1342	1342	0
42	20240823	200700	2741	1342	1342	1342	1342	0
43	20240823	200600	2741	1342	1342	1342	1342	0
44	20240823	200500	2741	1342	1342	1342	1342	0
45	20240823	200400	2741	1342	1342	1342	1342	0
46	20240823	200300	2741	1342	1342	1342	1342	0
47	20240823	200200	2741	1342	1342	1342	1342	0
48	20240823	200100	2741	1342	1342	1342	1342	0
49	20240823	200000	2741	1342	1342	1342	1342	0
50	20240823	195900	2741	1342	1342	1342	1342	0
51	20240823	195800	2741	1342	1342	1342	1342	0
52	20240823	195700	2741	1342	1342	1342	1342	0
53	20240823	195600	2741	1342	1342	1342	1342	0
54	20240823	195500	2741	1342	1342	1342	1342	0
55	20240823	195400	2741	1342	1342	1342	1342	0
56	20240823	195300	2741	1342	1342	1342	1342	0
57	20240823	195200	2741	1342	1342	1342	1342	0
58	20240823	195100	2741	1342	1342	1342	1342	0
59	20240823	195000	2741	1342	1342	1342	1342	0
60	20240823	194900	2741	1342	1342	1342	1342	0
61	20240823	194800	2741	1342	1342	1342	1342	0
62	20240823	194700	2741	1342	1342	1342	1342	1
63	20240823	194600	2741	1342	1342	1342	1342	0
64	20240823	194500	2741	1342	1342	1342	1342	0
65	20240823	194400	2741	1342	1342	1342	1342	0
66	20240823	194300	2741	1342	1342	1342	1342	0
67	20240823	194200	2741	1342	1342	1342	1342	0
68	20240823	194100	2741	1342	1342	1342	1342	0
69	20240823	194000	2741	1342	1342	1342	1342	0
70	20240823	193900	2741	1342	1342	1342	1342	0
71	20240823	193800	2741	1342	1342	1342	1342	0
72	20240823	193700	2741	1342	1342	1342	1342	0
73	20240823	193600	2741	1342	1342	1342	1342	0
74	20240823	193500	2741	1342	1342	1342	1342	0
75	20240823	193400	2741	1342	1342	1342	1342	0
76	20240823	193300	2741	1342	1342	1342	1342	0
77	20240823	193200	2741	1342	1342	1342	1342	0
78	20240823	193100	2741	1342	1342	1342	1342	0
79	20240823	193000	2741	1342	1342	1342	1342	0
80	20240823	192900	2741	1342	1342	1342	1342	0
81	20240823	192800	2741	1342	1342	1342	1342	0
82	20240823	192700	2741	1342	1342	1342	1342	0
83	20240823	192600	2741	1342	1342	1342	1342	0
84	20240823	192500	2741	1342	1342	1342	1342	0
85	20240823	192400	2741	1342	1342	1342	1342	0
86	20240823	192300	2741	1342	1342	1342	1342	0
87	20240823	192200	2741	1342	1342	1342	1342	0
88	20240823	192100	2741	1342	1342	1342	1342	0
89	20240823	192000	2741	1342	1342	1342	1342	0
90	20240823	191900	2741	1342	1342	1342	1342	0
91	20240823	191800	2741	1342	1342	1342	1342	0
92	20240823	191700	2741	1342	1342	1342	1342	1
93	20240823	191600	2741	1342	1342	1342	1342	0
94	20240823	191500	2741	1342	1342	1342	1342	0
95	20240823	191400	2741	1342	1342	1342	1342	0
96	20240823	191300	2741	1342	1342	1342	1342	0
97	20240823	191200	2741	1342	1342	1342	1342	0
98	20240823	191100	2741	1342	1342	1342	1342	0
99	20240823	191000	2741	1342	1342	1342	1342	0
100	20240823	190900	2741	1342	1342	1342	1342	0
101	20240823	190800	2741	1342	1342	1342	1342	0
102	20240823	190700	2741	1342	1342	1342	1342	0
103	20240823	190600	2741	1342	1342	1342	1342	0
104	20240823	190500	2741	1342	1342	1342	1342	0
105	20240823	190400	2741	1342	1342	1342	1342	0
106	20240823	190300	2741	1342	1342	1342	1342	0
107	20240823	190200	2741	1342	1342	1342	1342	0
108	20240823	190100	2741	1342	1342	1342	1342	0
109	20240823	190000	2741	1342	1342	1342	1342	0
110	20240823	185900	2741	1342	1342	1342	1342	0
111	20240823	185800	2741	1342	1342	1342	1342	0
112	20240823	185700	2741	1342	1342	1342	1342	0
113	20240823	185600	2741	1342	1342	1342	1342	0
114	20240823	185500	2741	1342	1342	1342	1342	0
115	20240823	185400	2741	1342	1342	1342	1342	0
116	20240823	185300	2741	1342	1342	1342	1342	0
117	20240823	185200	2741	1342	1342	1342	1342	0
118	20240823	185100	2741	1342	1342	1342	1342	0
119	20240823	185000	2741	1342	1342	1342	1342	0
120	20240823	184900	2741	1342	1342	1342	1342	0
121	20240823	184800	2741	1342	1342	1342	1342	0
122	20240823	184700	2741	1342	1342	1342	1342	1
123	20240823	184600	2741	1342	1342	1342	1342	0
124	20240823	184500	2741	1342	1342	1342	1342	0
125	20240823	184400	2741	1342	1342	1342	1342	0
126	20240823	184300	2741	1342	1342	1342	1342	0
127	20240823	184200	2741	1342	1342	1342	1342	0
128	20240823	184100	2741	1342	1342	1342	1342	0
129	20240823	184000	2741	1342	1342	1342	1342	0
130	20240823	183900	2741	1342	1342	1342	1342	0
131	20240823	183800	2741	1342	1342	1342	1342	0
132	20240823	183700	2741	1342	1342	1342	1342	0
133	20240823	183600	2741	1342	1342	1342	1342	0
134	20240823	183500	2741	1342	1342	1342	1342	0
135	20240823	183400	2741	1342	1342	1342	1342	0
136	20240823	183300	2741	1342	1342	1342	1342	0
137	20240823	183200	2741	1342	1342	1342	1342	0
138	20240823	183100	2741	1342	1342	1342	1342	0
139	20240823	183000	2741	1342	1342	1342	1342	0
140	20240823	182900	2741	1342	1342	1342	1342	0
141	20240823	182800	2741	1342	1342	1342	1342	0
142	20240823	182700	2741	1342	1342	1342	1342	0
143	20240823	182600	2741	1342	1342	1342	1342	0
144	20240823	182500	2741	1342	1342	1342	1342	0
145	20240823	182400	2741	1342	1342	1342	1342	0
146	20240823	182300	2741	1342	1342	1342	1342	0
147	20240823	182200	2741	1342	1342	1342	1342	0
148	20240823	182100	2741	1342	1342	1342	1342	0
149	20240823	182000	2741	1342	1342	1342	1342	0
150	20240823	181900	2741	1342	1342	1342	1342	0
151	20240823	181800	2741	1342	1342	1342	1342	0
152	20240823	181700	2741	1342	1342	1342	1342	1
153	20240823	181600	2741	1342	1342	1342	1342	0
154	20240823	181500	2741	1342	1342	1342	1342	0
155	20240823	181400	2741	1342	1342	1342	1342	0
156	20240823	181300	2741	1342	1342	1342	1342	0
157	20240823	181200	2741	1342	1342	1342	1342	0
158	20240823	181100	2741	1342	1342	1342	1342	0
159	20240823	181000	2741	1342	1342	1342	1342	0
160	20240823	180900	2741	1342	1342	1342	1342	0
161	20240823	180800	2741	1342	1342	1342	1342	0
162	20240823	180700	2741	1342	1342	1342	1342	0
163	20240823	180600	2741	1342	1342	1342	1342	0
164	20240823	180500	2741	1342	1342	1342	1342	0
165	20240823	180400	2741	1342	1342	1342	1342	0
166	20240823	180300	2741	1342	1342	1342	1342	0
167	20240823	180200	2741	1342	1342	1342	1342	0
168	20240823	180100	2741	1342	1342	1342	1342	0
169	20240823	180000	2741	1342	1342	1342	1342	0
170	20240823	175900	2741	1342	1342	1342	1342	0
171	20240823	175800	2741	1342	1342	1342	1342	0
172	20240823	175700	2741	1342	1342	1342	1342	0
173	20240823	175600	2741	1342	1342	1342	1342	0
174	20240823	175500	2741	1342	1342	1342	1342	0
175	20240823	175400	2741	1342	1342	1342	1342	0
176	20240823	175300	2741	1342	1342	1342	1342	0
177	20240823	175200	2741	1342	1342	1342	1342	0
178	20240823	175100	2741	1342	1342	1342	1342	0
179	20240823	175000	2741	1342	1342	1342	1342	0
180	20240823	174900	2741	1342	1342	1342	1342	0
181	20240823	174800	2741	1342	1342	1342	1342	0
182	20240823	174700	2741	1342	1342	1342	1342	1
183	20240823	174600	2741	1342	1342	1342	1342	0
184	20240823	174500	2741	1342	1342	1342	1342	0
185	20240823	174400	2741	1342	1342	1342	1342	0
186	20240823	174300	2741	1342	1342	1342	1342	0
187	20240823	174200	2741	1342	1342	1342	1342	0
188	20240823	174100	2741	1342	1342	1342	1342	0
189	20240823	174000	2741	1342	1342	1342	1342	0
190	20240823	173900	2741	1342	1342	1342	1342	0
191	20240823	173800	2741	1342	1342	1342	1342	0
192	20240823	173700	2741	1342	1342	1342	1342	0
193	20240823	173600	2741	1342	1342	1342	1342	0
194	20240823	173500	2741	1342	1342	1342	1342	0
195	20240823	173400	2741	1342	1342	1342	1342	0
196	20240823	173300	2741	1342	1342	1342	1342	0
197	20240823	173200	2741	1342	1342	1342	1342	0
198	20240823	173100	2741	1342	1342	1342	1342	0
199	20240823	173000	2741	1342	1342	1342	1342	0
200	20240823	172900	2741	1342	1342	1342	1342	0
201	20240823	172800	2741	1342	1342	1342	1342	0
202	20240823	172700	2741	1342	1342	1342	1342	0
203	20240823	172600	2741	1342	1342	1342	1342	0
204	20240823	172500	2741	1342	1342	1342	1342	0
205	20240823	172400	2741	1342	1342	1342	1342	0
206	20240823	172300	2741	1342	1342	1342	1342	0
207	20240823	172200	2741	1342	1342	1342	1342	0
208	20240823	172100	2741	1342	1342	1342	1342	0
209	20240823	172000	2741	1342	1342	1342	1342	0
210	20240823	171900	2741	1342	1342	1342	1342	0
211	20240823	171800	2741	1342	1342	1342	1342	0
212	20240823	171700	2741	1342	1342	1342	1342	1
213	20240823	171600	2741	1342	1342	1342	1342	0
214	20240823	171500	2741	1342	1342	1342	1342	0
215	20240823	171400	2741	1342	1342	1342	1342	0
216	20240823	171300	2741	1342	1342	1342	1342	0
217	20240823	171200	2741	1342	1342	1342	1342	0
218	20240823	171100	2741	1342	1342	1342	1342	0
219	20240823	171000	2741	1342	1342	1342	1342	0
220	20240823	170900	2741	1342	1342	1342	1342	0
221	20240823	170800	2741	1342	1342	1342	1342	0
222	20240823	170700	2741	1342	1342	1342	1342	0
223	20240823	170600	2741	1342	1342	1342	1342	0
224	20240823	170500	2741	1342	1342	1342	1342	0
225	20240823	170400	2741	1342	1342	1342	1342	0
226	20240823	170300	2741	1342	1342	1342	1342	0
227	20240823	170200	2741	1342	1342	1342	1342	0
228	20240823	170100	2741	1342	1342	1342	1342	0
229	20240823	170000	2741	1342	1342	1342	1342	0
230	20240823	165900	2741	1342	1342	1342	1342	0
231	20240823	165800	2741	1342	1342	1342	1342	0
232	20240823	165700	2741	1342	1342	1342	1342	0
233	20240823	165600	2741	1342	1342	1342	1342	0
234	20240823	165500	2741	1342	1342	1342	1342	0
235	20240823	165400	2741	1342	1342	1342	1342	0
236	20240823	165300	2741	1342	1342	1342	1342	0
237	20240823	165200	2741	1342	1342	1342	1342	0
238	20240823	165100	2741	1342	1342	1342	1342	0
239	20240823	165000	2741	1342	1342	1342	1342	0
240	20240823	164900	2741	1342	1342	1342	1342	0
241	20240823	164800	2741	1342	1342	1342	1342	0
242	20240823	164700	2741	1342	1342	1342	1342	1
243	20240823	164600	2741	1342	1342	1342	1342	0
244	20240823	164500	2741	1342	1342	1342	1342	0
245	20240823	164400	2741	1342	1342	1342	1342	0
246	20240823	164300	2741	1342	1342	1342	1342	0
247	20240823	164200	2741	1342	1342	1342	1342	0
248	20240823	164100	2741	1342	1342	1342	1342	0
249	20240823	164000	2741	1342	1342	1342	1342	0
250	20240823	163900	2741	1342	1342	1342	1342	0
251	20240823	163800	2741	1342	1342	1342	1342	0
252	20240823	163700	2741	1342	1342	1342	1342	0
253	20240823	163600	2741	1342	1342	1342	1342	0
254	20240823	163500	2741	1342	1342	1342	1342	0
255	20240823	163400	2741	1342	1342	1342	1342	0
256	20240823	163300	2741	1342	1342	1342	1342	0
257	20240823	163200	2741	1342	1342	1342	1342	0
258	20240823	163100	2741	1342	1342	1342	1342	0
259	20240823	163000	2741	1342	1342	1342	1342	0
260	20240823	162900	2741	1342	1342	1342	1342	0
261	20240823	162800	2741	1342	1342	1342	1342	0
262	20240823	162700	2741	1342	1342	1342	1342	0
263	20240823	162600	2741	1342	1342	1342	1342	0
264	20240823	162500	2741	1342	1342	1342	1342	0
265	20240823	162400	2741	1342	1342	1342	1342	0
266	20240823	162300	2741	1342	1342	1342	1342	0
267	20240823	162200	2741	1342	1342	1342	1342	0
268	20240823	162100	2741	1342	1342	1342	1342	0
269	20240823	162000	2741	1342	1342	1342	1342	0
270	20240823	161900	2741	1342	1342	1342	1342	0
271	20240823	161800	2741	1342	1342	1342	1342	0
272	20240823	161700	2741	1342	1342	1342	1342	1
273	20240823	161600	2741	1342	1342	1342	1342	0
274	20240823	161500	2741	1342	1342	1342	1342	0
275	20240823	161400	2741	1342	1342	1342	1342	0
276	20240823	161300	2741	1342	1342	1342	1342	0
277	20240823	161200	2741	1342	1342	1342	1342	0
278	20240823	161100	2741	1342	1342	1342	1342	0
279	20240823	161000	2741	1342	1342	1342	1342	0
280	20240823	160900	2741	1342	1342	1342	1342	0
281	20240823	160800	2741	1342	1342	1342	1342	0
282	20240823	160700	2741	1342	1342	1342	1342	0
283	20240823	160600	2741	1342	1342	1342	1342	0
284	20240823	160500	2741	1342	1342	1342	1342	0
285	20240823	160400	2741	1342	1342	1342	1342	0
286	20240823	160300	2741	1342	1342	1342	1342	0
287	20240823	160200	2741	1342	1342	1342	1342	0
288	20240823	160100	2741	1342	1342	1342	1342	0
289	20240823	160000	2741	1342	1342	1342	1342	0
290	20240823	155900	2741	1342	1342	1342	1342	0
291	20240823	155800	2741	1342	1342	1342	1342	0
292	20240823	155700	2741	1342	1342	1342	1342	0
293	20240823	155600	2741	1342	1342	1342	1342	0
294	20240823	155500	2741	1342	1342	1342	1342	0
295	20240823	155400	2741	1342	1342	1342	1342	0
296	20240823	155300	2741	1342	1342	1342	1342	0
297	20240823	155200	2741	1342	1342	1342	1342	0
298	20240823	155100	2741	1342	1342	1342	1342	0
299	20240823	155000	2741	1342	1342	1342	1342	0
300	20240823	154900	2741	1342	1342	1342	1342	0
301	20240823	154800	2741	1342	1342	1342	1342	0
302	20240823	154700	2741	1342	1342	1342	1342	1
303	20240823	154600	2741	1342	1342	1342	1342	0
304	20240823	154500	2741	1342	1342	1342	1342	0
305	20240823	154400	2741	1342	1342	1342	1342	0
306	20240823	154300	2741	1342	1342	1342	1342	0
307	20240823	154200	2741	1342	1342	1342	1342	0
308	20240823	154100	2741	1342	1342	1342	1342	0
309	20240823	154000	2741	1342	1342	1342	1342	0
310	20240823	153900	2741	1342	1342	1342	1342	0
311	20240823	153800	2741	1342	1342	1342	1342	0
312	20240823	153700	2741	1342	1342	1342	1342	0
313	20240823	153600	2741	1342	1342	1342	1342	0
314	20240823	153500	2741	1342	1342	1342	1342	0
315	20240823	153400	2741	1342	1342	1342	1342	0
316	20240823	153300	2741	1342	1342	1342	1342	0
317	20240823	153200	2741	1342	1342	1342	1342	0
318	20240823	153100	2741	1342	1342	1342	1342	0
319	20240823	153000	2741	1342	1342	1342	1342	0
320	20240823	152900	2741	1342	1342	1342	1342	0
321	20240823	152800	2741	1342	1342	1342	1342	0
322	20240823	152700	2741	1342	1342	1342	1342	0
323	20240823	152600	2741	1342	1342	1342	1342	0
324	20240823	152500	2741	1342	1342	1342	1342	0
325	20240823	152400	2741	1342	1342	1342	1342	0
326	20240823	152300	2741	1342	1342	1342	1342	0
327	20240823	152200	2741	1342	1342	1342	1342	0
328	20240823	152100	2741	1342	1342	1342	1342	0
329	20240823	152000	2741	1342	1342	1342	1342	0
330	20240823	151900	2741	1342	1342	1342	1342	0
331	20240823	151800	2741	1342	1342	1342	1342	0
332	20240823	151700	2741	1342	1342	1342	1342	0
333	20240823	151600	2741	1342	1342	1342	1342	0
334	20240823	151500	2741	1342	1342	1342	1342	0
335	20240823	151400	2741	1342	1342	1342	1342	0
336	20240823	151300	2741	1342	1342	1342	1342	0
337	20240823	151200	2741	1342	1342	1342	1342	0
338	20240823	151100	2741	1342	1342	1342	1342	0
339	20240823	151000	2741	1342	1342	1342	1342	0
340	20240823	150900	2741	1342	1342	1342	1342	0
341	20240823	150800	2741	1342	1342	1342	1342	0
342	20240823	150700	2741	1342	1342	1342	1342	0
343	20240823	150600	2741	1342	1342	1342	1342	0
344	20240823	150500	2741	1342	1342	1342	1342	0
345	20240823	150400	2741	1342	1342	1342	1342	0
346	20240823	150300	2741	1342	1342	1342	1342	0
347	20240823	150200	2741	1342	1342	1342	1342	0
348	20240823	150100	2741	1342	1342	1342	1342	0
349	20240823	150000	2741	1342	1342	1342	1342	0
350	20240823	145900	2741	1342	1342	1342	1342	0
351	20240823	145800	2741	1342	1342	1342	1342	0
352	20240823	145700	2741	1342	1342	1342	1342	0
353	20240823	145600	2741	1342	1342	1342	1342	0
354	20240823	145500	2741	1342	1342	1342	1342	0
355	20240823	145400	2741	1342	1342	1342	1342	0
356	20240823	145300	2741	1342	1342	1342	1342	0
357	20240823	145200	2741	1342	1342	1342	1342	0
358	20240823	145100	2741	1342	1342	1342	1342	0
359	20240823	145000	2741	1342	1342	1342	1342	0
360	20240823	144900	2741	1342	1342	1342	1342	0
361	20240823	144800	2741	1342	1342	1342	1342	0
362	20240823	144700	2741	1342	1342	1342	1342	0
363	20240823	144600	2741	1342	1342	1342	1342	0
364	20240823	144500	2741	1342	1342	1342	1342	0
365	20240823	144400	2741	1342	1342	1342	1342	0
366	20240823	144300	2741	1342	1342	1342	1342	0
367	20240823	144200	2741	1342	1342	1342	1342	0
368	20240823	144100	2741	1342	1342	1342	1342	0
369	20240823	144000	2741	1342	1342	1342	1342	0
370	20240823	143900	2741	1342	1342	1342	1342	0
371	20240823	143800	2741	1342	1342	1342	1342	0
372	20240823	143700	2741	1342	1342	1342	1342	0
373	20240823	143600	2741	1342	1342	1342	1342	0
374	20240823	143500	2741	1342	1342	1342	1342	0
375	20240823	143400	2741	1342	1342	1342	1342	0
376	20240823	143300	2741	1342	1342	1342	1342	0
377	20240823	143200	2741	1342	1342	1342	1342	0
378	20240823	143100	2741	1342	1342	1342	1342	0
379	20240823	143000	2741	1342	1342	1342	1342	0
380	20240823	142900	2741	1342	1342	1342	1342	0
381	20240823	142800	2741	1342	1342	1342	1342	0
382	20240823	142700	2741	1342	1342	1342	1342	0
383	20240823	142600	2741	1342	1342	1342	1342	0
384	20240823	142500	2741	1342	1342	1342	1342	0
385	20240823	142400	2741	1342	1342	1342	1342	0
386	20240823	142300	2741	1342	1342	1342	1342	0
387	20240823	142200	2741	1342	1342	1342	1342	0
388	20240823	142100	2741	1342	1342	1342	1342	0
389	20240823	142000	2741	1342	1342	1342	1342	0
390	20240823	141900	2741	1342	1342	1342	1342	0
391	20240823	141800	2741	1342	1342	1342	1342	0
392	20240823	141700	2741	1342	1342	1342	1342	0
393	20240823	141600	2741	1342	1342	1342	1342	0
394	20240823	141500	2741	1342	1342	1342	1342	0
395	20240823	141400	2741	1342	1342	1342	1342	0
396	20240823	141300	2741	1342	1342	1342	1342	0
397	20240823	141200	2741	1342	1342	1342	1342	0
398	20240823	141100	2741	1342	1342	1342	1342	0
399	20240823	141000	2741	1342	1342	1342	1342	0
400	20240823	140900	2741	1342	1342	1342	1342	0
401	20240823	140800	2741	1342	1342	1342	1342	0
402	20240823	140700	2741	1342	1342	1342	1342	0
403	20240823	140600	2741	1342	1342	1342	1342	0
404	20240823	140500	2741	1342	1342	1342	1342	0
405	20240823	140400	2741	1342	1342	1342	1342	0
406	20240823	140300	2741	1342	1342	1342	1342	0
407	20240823	140200	2741	1342	1342	1342	1342	0
408	20240823	140100	2741	1342	1342	1342	1342	0
409	20240823	140000	2741	1342	1342	1342	1342	0
410	20240823	135900	2741	1342	1342	1342	1342	0
411	20240823	135800	2741	1342	1342	1342	1342	0
412	20240823	135700	2741	1342	1342	1342	1342	0
413	20240823	135600	2741	1342	1342	1342	1342	0
414	20240823	135500	2741	1342	1342	1342	1342	0
415	20240823	135400	2741	1342	1342	1342	1342	0
416	20240823	135300	2741	1342	1342	1342	1342	0
417	20240823	135200	2741	1342	1342	1342	1342	0
418	20240823	135100	2741	1342	1342	1342	1342	0
419	20240823	135000	2741	1342	1342	1342	1342	0
420	20240823	134900	2741	1342	1342	1342	1342	0
421	20240823	134800	2741	1342	1342	1342	1342	0
422	20240823	134700	2741	1342	1342	1342	1342	0
423	20240823	134600	2741	1342	1342	1342	1342	0
424	20240823	134500	2741	1342	1342	1342	1342	0
425	20240823	134400	2741	1342	1342	1342	1342	0
426	20240823	134300	2741	1342	1342	1342	1342	0
427	20240823	134200	2741	1342	1342	1342	1342	0
428	20240823	134100	2741	1342	1342	1342	1342	0
429	20240823	134000	2741	1342	1342	1342	1342	0
430	20240823	133900	2741	1342	1342	1342	1342	0
431	20240823	133800	2741	1342	1342	1342	1342	0
432	20240823	133700	2741	1342	1342	1342	1342	0
433	20240823	133600	2741	1342	1342	1342	1342	0
434	20240823	133500	2741	1342	1342	1342	1342	0
435	20240823	133400	2741	1342	1342	1342	1342	0
436	20240823	133300	2741	1342	1342	1342	1342	0
437	20240823	133200	2741	1342	1342	1342	1342	0
438	20240823	133100	2741	1342	1342	1342	1342	0
439	20240823	133000	2741	1342	1342	1342	1342	0
440	20240823	132900	2741	1342	1342	1342	1342	0
441	20240823	132800	2741	1342	1342	1342	1342	0
442	20240823	132700	2741	1342	1342	1342	1342	0
443	20240823	132600	2741	1342	1342	1342	1342	0
444	20240823	132500	2741	1342	1342	1342	1342	0
445	20240823	132400	2741	1342	1342	1342	1342	0
446	20240823	132300	2741	1342	1342	1342	1342	0
447	20240823	132200	2741	1342	1342	1342	1342	0
448	20240823	132100	2741	1342	1342	1342	1342	0
449	20240823	132000	2741	1342	1342	1342	1342	0
450	20240823	131900	2741	1342	1342	1342	1342	0
451	20240823	131800	2741	1342	1342	1342	1342	0
452	20240823	131700	2741	1342	1342	1342	1342	0
453	20240823	131600	2741	1342	1342	1342	1342	0
454	20240823	131500	2741	1342	1342	1342	1342	0
455	20240823	131400	2741	1342	1342	1342	1342	0
456	20240823	131300	2741	1342	1342	1342	1342	0
457	20240823	131200	2741	1342	1342	1342	1342	0
458	20240823	131100	2741	1342	1342	1342	1342	0
459	20240823	131000	2741	1342	1342	1342	1342	0
460	20240823	130900	2741	1342	1342	1342	1342	0
461	20240823	130800	2741	1342	1342	1342	1342	0
462	20240823	130700	2741	1342	1342	1342	1342	0
463	20240823	130600	2741	1342	1342	1342	1342	0
464	20240823	130500	2741	1342	1342	1342	1342	0
465	20240823	130400	2741	1342	1342	1342	1342	0
466	20240823	130300	2741	1342	1342	1342	1342	0
467	20240823	130200	2741	1342	1342	1342	1342	0
468	20240823	130100	2741	1342	1342	1342	1342	0
469	20240823	130000	2741	1342	1342	1342	1342	0
470	20240823	125900	2741	1342	1342	1342	1342	0
471	20240823	125800	2741	1342	1342	1342	1342	0
472	20240823	125700	2741	1342	1342	1342	1342	0
473	20240823	125600	2741	1342	1342	1342	1342	0
474	20240823	125500	2741	1342	1342	1342	1342	0
475	20240823	125400	2741	1342	1342	1342	1342	0
476	20240823	125300	2741	1342	1342	1342	1342	0
477	20240823	125200	2741	1342	1342	1342	1342	0
478	20240823	125100	2741	1342	1342	1342	1342	0
479	20240823	125000	2741	1342	1342	1342	1342	0
480	20240823	124900	2741	1342	1342	1342	1342	0
481	20240823	124800	2741	1342	1342	1342	1342	0
482	20240823	124700	2741	1342	1342	1342	1342	0
483	20240823	124600	2741	1342	1342	1342	1342	0
484	20240823	124500	2741	1342	1342	1342	1342	0
485	20240823	124400	2741	1342	1342	1342	1342	0
486	20240823	124300	2741	1342	1342	1342	1342	0
487	20240823	124200	2741	1342	1342	1342	1342	0
488	20240823	124100	2741	1342	1342	1342	1342	0
489	20240823	124000	2741	1342	1342	1342	1342	0
490	20240823	123900	2741	1342	1342	1342	1342	0
491	20240823	123800	2741	1342	1342	1342	1342	0
492	20240823	123700	2741	1342	1342	1342	1342	0
493	20240823	123600	2741	1342	1342	1342	1342	0
494	20240823	123500	2741	1342	1342	1342	1342	0
495	20240823	123400	2741	1342	1342	1342	1342	0
496	20240823	123300	2741	1342	1342	1342	1342	0
497	20240823	123200	2741	1342	1342	1342	1342	0
498	20240823	123100	2741	1342	1342	1342	1342	0
499	20240823	123000	2741	1342	1342	1342	1342	0
500	20240823	122900	2741	1342	1342	1342	1342	0
501	20240823	122800	2741	1342	1342	1342	1342	0
502	20240823	122700	2741	1342	1342	1342	1342	0
503	20240823	122600	2741	1342	1342	1342	1342	0
504	20240823	122500	2741	1342	1342	1342	1342	0
505	20240823	122400	2741	1342	1342	1342	1342	0
506	20240823	122300	2741	1342	1342	1342	1342	0
507	20240823	122200	2741	1342	1342	1342	1342	0
508	20240823	122100	2741	1342	1342	1342	1342	0
509	20240823	122000	2741	1342	1342	1342	1342	0
510	20240823	121900	2741	1342	1342	1342	1342	0
511	20240823	121800	2741	1342	1342	1342	1342	0
512	20240823	121700	2741	1342	1342	1342	1342	0
513	20240823	121600	2741	1342	1342	1342	1342	0
514	20240823	121500	2741	1342	1342	1342	1342	0
515	20240823	121400	2741	1342	1342	1342	1342	0
516	20240823	121300	2741	1342	1342	1342	1342	0
517	20240823	121200	2741	1342	1342	1342	1342	0
518	20240823	121100	2741	1342	1342	1342	1342	0
519	20240823	121000	2741	1342	1342	1342	1342	0
520	20240823	120900	2741	1342	1342	1342	1342	0
521	20240823	120800	2741	1342	1342	1342	1342	0
522	20240823	120700	2741	1342	1342	1342	1342	0
523	20240823	120600	2741	1342	1342	1342	1342	0
524	20240823	120500	2741	1342	1342	1342	1342	0
525	20240823	120400	2741	1342	1342	1342	1342	0
526	20240823	120300	2741	1342	1342	1342	1342	0
527	20240823	120200	2741	1342	1342	1342	1342	0
528	20240823	120100	2741	1342	1342	1342	1342	0
529	20240823	120000	2741	1342	1342	1342	1342	0
530	20240823	115900	2741	1342	1342	1342	1342	0
531	20240823	115800	2741	1342	1342	1342	1342	0
532	20240823	115700	2741	1342	1342	1342	1342	0
533	20240823	115600	2741	1342	1342	1342	1342	0
534	20240823	115500	2741	1342	1342	1342	1342	0
535	20240823	115400	2741	1342	1342	1342	1342	0
536	20240823	115300	2741	1342	1342	1342	1342	0
537	20240823	115200	2741	1342	1342	1342	1342	0
538	20240823	115100	2741	1342	1342	1342	1342	0
539	20240823	115000	2741	1342	1342	1342	1342	0
540	20240823	114900	2741	1342	1342	1342	1342	0
541	20240823	114800	2741	1342	1342	1342	1342	0
542	20240823	114700	2741	1342	1342	1342	1342	0
543	20240823	114600	2741	1342	1342	1342	1342	0
544	20240823	114500	2741	1342	1342	1342	1342	0
545	20240823	114400	2741	1342	1342	1342	1342	0
546	20240823	114300	2741	1342	1342	1342	1342	0
547	20240823	114200	2741	1342	1342	1342	1342	0
548	20240823	114100	2741	1342	1342	1342	1342	0
549	20240823	114000	2741	1342	1342	1342	1342	0
550	20240823	113900	2741	1342	1342	1342	1342	0
551	20240823	113800	2741	1342	1342	1342	1342	0
552	20240823	113700	2741	1342	1342	1342	1342	0
553	20240823	113600	2741	1342	1342	1342	1342	0
554	20240823	113500	2741	1342	1342	1342	1342	0
555	20240823	113400	2741	1342	1342	1342	1342	0
556	20240823	113300	2741	1342	1342	1342	1342	0
557	20240823	113200	2741	1342	1342	1342	1342	0
558	20240823	113100	2741	1342	1342	1342	1342	0
559	20240823	113000	2741	1342	1342	1342	1342	0
560	20240823	112900	2741	1342	1342	1342	1342	0
561	20240823	112800	2741	1342	1342	1342	1342	0
562	20240823	112700	2741	1342	1342	1342	1342	0
563	20240823	112600	2741	1342	1342	1342	1342	0
564	20240823	112500	2741	1342	1342	1342	1342	0
565	20240823	112400	2741	1342	1342	1342	1342	0
566	20240823	112300	2741	1342	1342	1342	1342	0
567	20240823	112200	2741	1342	1342	1342	1342	0
568	20240823	112100	2741	1342	1342	1342	1342	0
569	20240823	112000	2741	1342	1342	1342	1342	0
570	20240823	111900	2741	1342	1342	1342	1342	0
571	20240823	111800	2741	1342	1342	1342	1342	0
572	20240823	111700	2741	1342	1342	1342	1342	0
573	20240823	111600	2741	1342	1342	1342	1342	0
574	20240823	111500	2741	1342	1342	1342	1342	0
575	20240823	111400	2741	1342	1342	1342	1342	0
576	20240823	111300	2741	1342	1342	1342	1342	0
577	20240823	111200	2741	1342	1342	1342	1342	0
578	20240823	111100	2741	1342	1342	1342	1342	0
579	20240823	111000	2741	1342	1342	1342	1342	0
580	20240823	110900	2741	1342	1342	1342	1342	0
581	20240823	110800	2741	1342	1342	1342	1342	0
582	20240823	110700	2741	1342	1342	1342	1342	0
583	20240823	110600	2741	1342	1342	1342	1342	0
584	20240823	110500	2741	1342	1342	1342	1342	0
585	20240823	110400	2741	1342	1342	1342	1342	0
586	20240823	110300	2741	1342	1342	1342	1342	0
587	20240823	110200	2741	1342	1342	1342	1342	0
588	20240823	110100	2741	1342	1342	1342	1342	0
589	20240823	110000	2741	1342	1342	1342	1342	0
590	20240823	105900	2741	1342	1342	1342	1342	0
591	20240823	105800	2741	1342	1342	1342	1342	0
592	20240823	105700	2741	1342	1342	1342	1342	0
593	20240823	105600	2741	1342	1342	1342	1342	0
594	20240823	105500	2741	1342	1342	1342	1342	0
595	20240823	105400	2741	1342	1342	1342	1342	0
596	20240823	105300	2741	1342	1342	1342	1342	0
597	20240823	105200	2741	1342	1342	1342	1342	0
598	20240823	105100	2741	1342	1342	1342	1342	0
599	20240823	105000	2741	1342	1342	1342	1342	0
600	20240823	104900	2741	1342	1342	1342	1342	0
601	20240823	104800	2741	1342	1342	1342	1342	0
602	20240823	104700	2741	1342	1342	1342	1342	0
603	20240823	104600	2741	1342	1342	1342	1342	0
604	20240823	104500	2741	1342	1342	1342	1342	0
605	20240823	104400	2741	1342	1342	1342	1342	1
606	20240823	104300	1399	1399	1399	1399	1399	0
607	20240823	104200	1399	1399	1399	1399	1399	0
608	20240823	104100	1399	1399	1399	1399	1399	0
609	20240823	104000	1399	1399	1399	1399	1399	0
610	20240823	103900	1399	1399	1399	1399	1399	0
611	20240823	103800	1399	1399	1399	1399	1399	0
612	20240823	103700	1399	1399	1399	1399	1399	0
613	20240823	103600	1399	1399	1399	1399	1399	0
614	20240823	103500	1399	1399	1399	1399	1399	0
615	20240823	103400	1399	1399	1399	1399	1399	0
616	20240823	103300	1399	1399	1399	1399	1399	0
617	20240823	103200	1399	1399	1399	1399	1399	0
618	20240823	103100	1399	1399	1399	1399	1399	0
619	20240823	103000	1399	1399	1399	1399	1399	0
620	20240823	102900	1399	1399	1399	1399	1399	0
621	20240823	102800	1399	1399	1399	1399	1399	0
622	20240823	102700	1399	1399	1399	1399	1399	0
623	20240823	102600	1399	1399	1399	1399	1399	0
624	20240823	102500	1399	1399	1399	1399	1399	0
625	20240823	102400	1399	1399	1399	1399	1399	0
626	20240823	102300	1399	1399	1399	1399	1399	0
627	20240823	102200	1399	1399	1399	1399	1399	0
628	20240823	102100	1399	1399	1399	1399	1399	0
629	20240823	102000	1399	1399	1399	1399	1399	0
630	20240823	101900	1399	1399	1399	1399	1399	0
631	20240823	101800	1399	1399	1399	1399	1399	0
632	20240823	101700	1399	1399	1399	1399	1399	0
633	20240823	101600	1399	1399	1399	1399	1399	0
634	20240823	101500	1399	1399	1399	1399	1399	0
635	20240823	101400	1399	1399	1399	1399	1399	0
636	20240823	101300	1399	1399	1399	1399	1399	0
637	20240823	101200	1399	1399	1399	1399	1399	0
638	20240823	101100	1399	1399	1399	1399	1399	0
639	20240823	101000	1399	1399	1399	1399	1399	0
640	20240823	100900	1399	1399	1399	1399	1399	0
641	20240823	100800	1399	1399	1399	1399	1399	0
642	20240823	100700	1399	1399	1399	1399	1399	0
643	20240823	100600	1399	1399	1399	1399	1399	0
644	20240823	100500	1399	1399	1399	1399	1399	0
645	20240823	100400	1399	1399	1399	1399	1399	0
646	20240823	100300	1399	1399	1399	1399	1399	0
647	20240823	100200	1399	1399	1399	1399	1399	0
648	20240823	100100	1399	1399	1399	1399	1399	0
649	20240823	100000	1399	1399	1399	1399	1399	0
650	20240823	095900	1399	1399	1399	1399	1399	0
651	20240823	095800	1399	1399	1399	1399	1399	0
652	20240823	095700	1399	1399	1399	1399	1399	0
653	20240823	095600	1399	1399	1399	1399	1399	0
654	20240823	095500	1399	1399	1399	1399	1399	0
655	20240823	095400	1399	1399	1399	1399	1399	0
656	20240823	095300	1399	1399	1399	1399	1399	0
657	20240823	095200	1399	1399	1399	1399	1399	0
658	20240823	095100	1399	1399	1399	1399	1399	0
659	20240823	095000	1399	1399	1399	1399	1399	0
660	20240823	094900	1399	1399	1399	1399	1399	0
661	20240823	094800	1399	1399	1399	1399	1399	0
662	20240823	094700	1399	1399	1399	1399	1399	0
663	20240823	094600	1399	1399	1399	1399	1399	0
664	20240823	094500	1399	1399	1399	1399	1399	0
665	20240823	094400	1399	1399	1399	1399	1399	0
666	20240823	094300	1399	1399	1399	1399	1399	0
667	20240823	094200	1399	1399	1399	1399	1399	0
668	20240823	094100	1399	1399	1399	1399	1399	0
669	20240823	094000	1399	1399	1399	1399	1399	0
670	20240823	093900	1399	1399	1399	1399	1399	0
671	20240823	093800	1399	1399	1399	1399	1399	0
672	20240823	093700	1399	1399	1399	1399	1399	0
673	20240823	093600	1399	1399	1399	1399	1399	0
674	20240823	093500	1399	1399	1399	1399	1399	0
675	20240823	093400	1399	1399	1399	1399	1399	0
676	20240823	093300	1399	1399	1399	1399	1399	0
677	20240823	093200	1399	1399	1399	1399	1399	0
678	20240823	093100	1399	1399	1399	1399	1399	0
679	20240823	093000	1399	1399	1399	1399	1399	0
680	20240823	092900	1399	1399	1399	1399	1399	0
681	20240823	092800	1399	1399	1399	1399	1399	0
682	20240823	092700	1399	1399	1399	1399	1399	0
683	20240823	092600	1399	1399	1399	1399	1399	0
684	20240823	092500	1399	1399	1399	1399	1399	0
685	20240823	092400	1399	1399	1399	1399	1399	0
686	20240823	092300	1399	1399	1399	1399	1399	0
687	20240823	092200	1399	1399	1399	1399	1399	0
688	20240823	092100	1399	1399	1399	1399	1399	0
689	20240823	092000	1399	1399	1399	1399	1399	0
690	20240823	091900	1399	1399	1399	1399	1399	0
691	20240823	091800	1399	1399	1399	1399	1399	0
692	20240823	091700	1399	1399	1399	1399	1399	0
693	20240823	091600	1399	1399	1399	1399	1399	0
694	20240823	091500	1399	1399	1399	1399	1399	0
695	20240823	091400	1399	1399	1399	1399	1399	0
696	20240823	091300	1399	1399	1399	1399	1399	0
697	20240823	091200	1399	1399	1399	1399	1399	0
698	20240823	091100	1399	1399	1399	1399	1399	0
699	20240823	091000	1399	1399	1399	1399	1399	0
700	20240823	090900	1399	1399	1399	1399	1399	0
701	20240823	090800	1399	1399	1399	1399	1399	0
702	20240823	090700	1399	1399	1399	1399	1399	0
703	20240823	090600	1399	1399	1399	1399	1399	0
704	20240823	090500	1399	1399	1399	1399	1399	0
705	20240823	090400	1399	1399	1399	1399	1399	0
706	20240823	090300	1399	1399	1399	1399	1399	0
707	20240823	090200	1399	1399	1399	1399	1399	0
708	20240823	090100	1399	1399	1399	1399	1399	0
709	20240823	090000	1399	1399	1399	1399	1399	1