KissMeData/289170/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	210000	4145	4145	4145	4145	4145	1
3	20240829	205900	4145	4145	4145	4145	4145	0
4	20240829	205800	4145	4145	4145	4145	4145	0
5	20240829	205700	4145	4145	4145	4145	4145	0
6	20240829	205600	4145	4145	4145	4145	4145	0
7	20240829	205500	4145	4145	4145	4145	4145	0
8	20240829	205400	4145	4145	4145	4145	4145	0
9	20240829	205300	4145	4145	4145	4145	4145	0
10	20240829	205200	4145	4145	4145	4145	4145	0
11	20240829	205100	4145	4145	4145	4145	4145	0
12	20240829	205000	4145	4145	4145	4145	4145	0
13	20240829	204900	4145	4145	4145	4145	4145	0
14	20240829	204800	4145	4145	4145	4145	4145	0
15	20240829	204700	4145	4145	4145	4145	4145	0
16	20240829	204600	4145	4145	4145	4145	4145	0
17	20240829	204500	4145	4145	4145	4145	4145	0
18	20240829	204400	4145	4145	4145	4145	4145	0
19	20240829	204300	4145	4145	4145	4145	4145	0
20	20240829	204200	4145	4145	4145	4145	4145	0
21	20240829	204100	4145	4145	4145	4145	4145	0
22	20240829	204000	4145	4145	4145	4145	4145	0
23	20240829	203900	4145	4145	4145	4145	4145	0
24	20240829	203800	4145	4145	4145	4145	4145	0
25	20240829	203700	4145	4145	4145	4145	4145	0
26	20240829	203600	4145	4145	4145	4145	4145	0
27	20240829	203500	4145	4145	4145	4145	4145	0
28	20240829	203400	4145	4145	4145	4145	4145	0
29	20240829	203300	4145	4145	4145	4145	4145	0
30	20240829	203200	4145	4145	4145	4145	4145	0
31	20240829	203100	4145	4145	4145	4145	4145	0
32	20240829	203000	4145	4145	4145	4145	4145	1
33	20240829	202900	4145	4145	4145	4145	4145	0
34	20240829	202800	4145	4145	4145	4145	4145	0
35	20240829	202700	4145	4145	4145	4145	4145	0
36	20240829	202600	4145	4145	4145	4145	4145	0
37	20240829	202500	4145	4145	4145	4145	4145	0
38	20240829	202400	4145	4145	4145	4145	4145	0
39	20240829	202300	4145	4145	4145	4145	4145	0
40	20240829	202200	4145	4145	4145	4145	4145	0
41	20240829	202100	4145	4145	4145	4145	4145	0
42	20240829	202000	4145	4145	4145	4145	4145	0
43	20240829	201900	4145	4145	4145	4145	4145	0
44	20240829	201800	4145	4145	4145	4145	4145	0
45	20240829	201700	4145	4145	4145	4145	4145	0
46	20240829	201600	4145	4145	4145	4145	4145	0
47	20240829	201500	4145	4145	4145	4145	4145	0
48	20240829	201400	4145	4145	4145	4145	4145	0
49	20240829	201300	4145	4145	4145	4145	4145	0
50	20240829	201200	4145	4145	4145	4145	4145	0
51	20240829	201100	4145	4145	4145	4145	4145	0
52	20240829	201000	4145	4145	4145	4145	4145	0
53	20240829	200900	4145	4145	4145	4145	4145	0
54	20240829	200800	4145	4145	4145	4145	4145	0
55	20240829	200700	4145	4145	4145	4145	4145	0
56	20240829	200600	4145	4145	4145	4145	4145	0
57	20240829	200500	4145	4145	4145	4145	4145	0
58	20240829	200400	4145	4145	4145	4145	4145	0
59	20240829	200300	4145	4145	4145	4145	4145	0
60	20240829	200200	4145	4145	4145	4145	4145	0
61	20240829	200100	4145	4145	4145	4145	4145	0
62	20240829	200000	4145	4145	4145	4145	4145	1
63	20240829	195900	4145	4145	4145	4145	4145	0
64	20240829	195800	4145	4145	4145	4145	4145	0
65	20240829	195700	4145	4145	4145	4145	4145	0
66	20240829	195600	4145	4145	4145	4145	4145	0
67	20240829	195500	4145	4145	4145	4145	4145	0
68	20240829	195400	4145	4145	4145	4145	4145	0
69	20240829	195300	4145	4145	4145	4145	4145	0
70	20240829	195200	4145	4145	4145	4145	4145	0
71	20240829	195100	4145	4145	4145	4145	4145	0
72	20240829	195000	4145	4145	4145	4145	4145	0
73	20240829	194900	4145	4145	4145	4145	4145	0
74	20240829	194800	4145	4145	4145	4145	4145	0
75	20240829	194700	4145	4145	4145	4145	4145	0
76	20240829	194600	4145	4145	4145	4145	4145	0
77	20240829	194500	4145	4145	4145	4145	4145	0
78	20240829	194400	4145	4145	4145	4145	4145	0
79	20240829	194300	4145	4145	4145	4145	4145	0
80	20240829	194200	4145	4145	4145	4145	4145	0
81	20240829	194100	4145	4145	4145	4145	4145	0
82	20240829	194000	4145	4145	4145	4145	4145	0
83	20240829	193900	4145	4145	4145	4145	4145	0
84	20240829	193800	4145	4145	4145	4145	4145	0
85	20240829	193700	4145	4145	4145	4145	4145	0
86	20240829	193600	4145	4145	4145	4145	4145	0
87	20240829	193500	4145	4145	4145	4145	4145	0
88	20240829	193400	4145	4145	4145	4145	4145	0
89	20240829	193300	4145	4145	4145	4145	4145	0
90	20240829	193200	4145	4145	4145	4145	4145	0
91	20240829	193100	4145	4145	4145	4145	4145	0
92	20240829	193000	4145	4145	4145	4145	4145	1
93	20240829	192900	4145	4145	4145	4145	4145	0
94	20240829	192800	4145	4145	4145	4145	4145	0
95	20240829	192700	4145	4145	4145	4145	4145	0
96	20240829	192600	4145	4145	4145	4145	4145	0
97	20240829	192500	4145	4145	4145	4145	4145	0
98	20240829	192400	4145	4145	4145	4145	4145	0
99	20240829	192300	4145	4145	4145	4145	4145	0
100	20240829	192200	4145	4145	4145	4145	4145	0
101	20240829	192100	4145	4145	4145	4145	4145	0
102	20240829	192000	4145	4145	4145	4145	4145	0
103	20240829	191900	4145	4145	4145	4145	4145	0
104	20240829	191800	4145	4145	4145	4145	4145	0
105	20240829	191700	4145	4145	4145	4145	4145	0
106	20240829	191600	4145	4145	4145	4145	4145	0
107	20240829	191500	4145	4145	4145	4145	4145	0
108	20240829	191400	4145	4145	4145	4145	4145	0
109	20240829	191300	4145	4145	4145	4145	4145	0
110	20240829	191200	4145	4145	4145	4145	4145	0
111	20240829	191100	4145	4145	4145	4145	4145	0
112	20240829	191000	4145	4145	4145	4145	4145	0
113	20240829	190900	4145	4145	4145	4145	4145	0
114	20240829	190800	4145	4145	4145	4145	4145	0
115	20240829	190700	4145	4145	4145	4145	4145	0
116	20240829	190600	4145	4145	4145	4145	4145	0
117	20240829	190500	4145	4145	4145	4145	4145	0
118	20240829	190400	4145	4145	4145	4145	4145	0
119	20240829	190300	4145	4145	4145	4145	4145	0
120	20240829	190200	4145	4145	4145	4145	4145	0
121	20240829	190100	4145	4145	4145	4145	4145	0
122	20240829	190000	4145	4145	4145	4145	4145	1
123	20240829	185900	4145	4145	4145	4145	4145	0
124	20240829	185800	4145	4145	4145	4145	4145	0
125	20240829	185700	4145	4145	4145	4145	4145	0
126	20240829	185600	4145	4145	4145	4145	4145	0
127	20240829	185500	4145	4145	4145	4145	4145	0
128	20240829	185400	4145	4145	4145	4145	4145	0
129	20240829	185300	4145	4145	4145	4145	4145	0
130	20240829	185200	4145	4145	4145	4145	4145	0
131	20240829	185100	4145	4145	4145	4145	4145	0
132	20240829	185000	4145	4145	4145	4145	4145	0
133	20240829	184900	4145	4145	4145	4145	4145	0
134	20240829	184800	4145	4145	4145	4145	4145	0
135	20240829	184700	4145	4145	4145	4145	4145	0
136	20240829	184600	4145	4145	4145	4145	4145	0
137	20240829	184500	4145	4145	4145	4145	4145	0
138	20240829	184400	4145	4145	4145	4145	4145	0
139	20240829	184300	4145	4145	4145	4145	4145	0
140	20240829	184200	4145	4145	4145	4145	4145	0
141	20240829	184100	4145	4145	4145	4145	4145	0
142	20240829	184000	4145	4145	4145	4145	4145	0
143	20240829	183900	4145	4145	4145	4145	4145	0
144	20240829	183800	4145	4145	4145	4145	4145	0
145	20240829	183700	4145	4145	4145	4145	4145	0
146	20240829	183600	4145	4145	4145	4145	4145	0
147	20240829	183500	4145	4145	4145	4145	4145	0
148	20240829	183400	4145	4145	4145	4145	4145	0
149	20240829	183300	4145	4145	4145	4145	4145	0
150	20240829	183200	4145	4145	4145	4145	4145	0
151	20240829	183100	4145	4145	4145	4145	4145	0
152	20240829	183000	4145	4145	4145	4145	4145	1
153	20240829	182900	4145	4145	4145	4145	4145	0
154	20240829	182800	4145	4145	4145	4145	4145	0
155	20240829	182700	4145	4145	4145	4145	4145	0
156	20240829	182600	4145	4145	4145	4145	4145	0
157	20240829	182500	4145	4145	4145	4145	4145	0
158	20240829	182400	4145	4145	4145	4145	4145	0
159	20240829	182300	4145	4145	4145	4145	4145	0
160	20240829	182200	4145	4145	4145	4145	4145	0
161	20240829	182100	4145	4145	4145	4145	4145	0
162	20240829	182000	4145	4145	4145	4145	4145	0
163	20240829	181900	4145	4145	4145	4145	4145	0
164	20240829	181800	4145	4145	4145	4145	4145	0
165	20240829	181700	4145	4145	4145	4145	4145	0
166	20240829	181600	4145	4145	4145	4145	4145	0
167	20240829	181500	4145	4145	4145	4145	4145	0
168	20240829	181400	4145	4145	4145	4145	4145	0
169	20240829	181300	4145	4145	4145	4145	4145	0
170	20240829	181200	4145	4145	4145	4145	4145	0
171	20240829	181100	4145	4145	4145	4145	4145	0
172	20240829	181000	4145	4145	4145	4145	4145	0
173	20240829	180900	4145	4145	4145	4145	4145	0
174	20240829	180800	4145	4145	4145	4145	4145	0
175	20240829	180700	4145	4145	4145	4145	4145	0
176	20240829	180600	4145	4145	4145	4145	4145	0
177	20240829	180500	4145	4145	4145	4145	4145	0
178	20240829	180400	4145	4145	4145	4145	4145	0
179	20240829	180300	4145	4145	4145	4145	4145	0
180	20240829	180200	4145	4145	4145	4145	4145	0
181	20240829	180100	4145	4145	4145	4145	4145	0
182	20240829	180000	4145	4145	4145	4145	4145	1
183	20240829	175900	4145	4145	4145	4145	4145	0
184	20240829	175800	4145	4145	4145	4145	4145	0
185	20240829	175700	4145	4145	4145	4145	4145	0
186	20240829	175600	4145	4145	4145	4145	4145	0
187	20240829	175500	4145	4145	4145	4145	4145	0
188	20240829	175400	4145	4145	4145	4145	4145	0
189	20240829	175300	4145	4145	4145	4145	4145	0
190	20240829	175200	4145	4145	4145	4145	4145	0
191	20240829	175100	4145	4145	4145	4145	4145	0
192	20240829	175000	4145	4145	4145	4145	4145	0
193	20240829	174900	4145	4145	4145	4145	4145	0
194	20240829	174800	4145	4145	4145	4145	4145	0
195	20240829	174700	4145	4145	4145	4145	4145	0
196	20240829	174600	4145	4145	4145	4145	4145	0
197	20240829	174500	4145	4145	4145	4145	4145	0
198	20240829	174400	4145	4145	4145	4145	4145	0
199	20240829	174300	4145	4145	4145	4145	4145	0
200	20240829	174200	4145	4145	4145	4145	4145	0
201	20240829	174100	4145	4145	4145	4145	4145	0
202	20240829	174000	4145	4145	4145	4145	4145	0
203	20240829	173900	4145	4145	4145	4145	4145	0
204	20240829	173800	4145	4145	4145	4145	4145	0
205	20240829	173700	4145	4145	4145	4145	4145	0
206	20240829	173600	4145	4145	4145	4145	4145	0
207	20240829	173500	4145	4145	4145	4145	4145	0
208	20240829	173400	4145	4145	4145	4145	4145	0
209	20240829	173300	4145	4145	4145	4145	4145	0
210	20240829	173200	4145	4145	4145	4145	4145	0
211	20240829	173100	4145	4145	4145	4145	4145	0
212	20240829	173000	4145	4145	4145	4145	4145	1
213	20240829	172900	4145	4145	4145	4145	4145	0
214	20240829	172800	4145	4145	4145	4145	4145	0
215	20240829	172700	4145	4145	4145	4145	4145	0
216	20240829	172600	4145	4145	4145	4145	4145	0
217	20240829	172500	4145	4145	4145	4145	4145	0
218	20240829	172400	4145	4145	4145	4145	4145	0
219	20240829	172300	4145	4145	4145	4145	4145	0
220	20240829	172200	4145	4145	4145	4145	4145	0
221	20240829	172100	4145	4145	4145	4145	4145	0
222	20240829	172000	4145	4145	4145	4145	4145	0
223	20240829	171900	4145	4145	4145	4145	4145	0
224	20240829	171800	4145	4145	4145	4145	4145	0
225	20240829	171700	4145	4145	4145	4145	4145	0
226	20240829	171600	4145	4145	4145	4145	4145	0
227	20240829	171500	4145	4145	4145	4145	4145	0
228	20240829	171400	4145	4145	4145	4145	4145	0
229	20240829	171300	4145	4145	4145	4145	4145	0
230	20240829	171200	4145	4145	4145	4145	4145	0
231	20240829	171100	4145	4145	4145	4145	4145	0
232	20240829	171000	4145	4145	4145	4145	4145	0
233	20240829	170900	4145	4145	4145	4145	4145	0
234	20240829	170800	4145	4145	4145	4145	4145	0
235	20240829	170700	4145	4145	4145	4145	4145	0
236	20240829	170600	4145	4145	4145	4145	4145	0
237	20240829	170500	4145	4145	4145	4145	4145	0
238	20240829	170400	4145	4145	4145	4145	4145	0
239	20240829	170300	4145	4145	4145	4145	4145	0
240	20240829	170200	4145	4145	4145	4145	4145	0
241	20240829	170100	4145	4145	4145	4145	4145	0
242	20240829	170000	4145	4145	4145	4145	4145	1
243	20240829	165900	4145	4145	4145	4145	4145	0
244	20240829	165800	4145	4145	4145	4145	4145	0
245	20240829	165700	4145	4145	4145	4145	4145	0
246	20240829	165600	4145	4145	4145	4145	4145	0
247	20240829	165500	4145	4145	4145	4145	4145	0
248	20240829	165400	4145	4145	4145	4145	4145	0
249	20240829	165300	4145	4145	4145	4145	4145	0
250	20240829	165200	4145	4145	4145	4145	4145	0
251	20240829	165100	4145	4145	4145	4145	4145	0
252	20240829	165000	4145	4145	4145	4145	4145	0
253	20240829	164900	4145	4145	4145	4145	4145	0
254	20240829	164800	4145	4145	4145	4145	4145	0
255	20240829	164700	4145	4145	4145	4145	4145	0
256	20240829	164600	4145	4145	4145	4145	4145	0
257	20240829	164500	4145	4145	4145	4145	4145	0
258	20240829	164400	4145	4145	4145	4145	4145	0
259	20240829	164300	4145	4145	4145	4145	4145	0
260	20240829	164200	4145	4145	4145	4145	4145	0
261	20240829	164100	4145	4145	4145	4145	4145	0
262	20240829	164000	4145	4145	4145	4145	4145	0
263	20240829	163900	4145	4145	4145	4145	4145	0
264	20240829	163800	4145	4145	4145	4145	4145	0
265	20240829	163700	4145	4145	4145	4145	4145	0
266	20240829	163600	4145	4145	4145	4145	4145	0
267	20240829	163500	4145	4145	4145	4145	4145	0
268	20240829	163400	4145	4145	4145	4145	4145	0
269	20240829	163300	4145	4145	4145	4145	4145	0
270	20240829	163200	4145	4145	4145	4145	4145	0
271	20240829	163100	4145	4145	4145	4145	4145	0
272	20240829	163000	4145	4145	4145	4145	4145	1
273	20240829	162900	4145	4145	4145	4145	4145	0
274	20240829	162800	4145	4145	4145	4145	4145	0
275	20240829	162700	4145	4145	4145	4145	4145	0
276	20240829	162600	4145	4145	4145	4145	4145	0
277	20240829	162500	4145	4145	4145	4145	4145	0
278	20240829	162400	4145	4145	4145	4145	4145	0
279	20240829	162300	4145	4145	4145	4145	4145	0
280	20240829	162200	4145	4145	4145	4145	4145	0
281	20240829	162100	4145	4145	4145	4145	4145	0
282	20240829	162000	4145	4145	4145	4145	4145	0
283	20240829	161900	4145	4145	4145	4145	4145	0
284	20240829	161800	4145	4145	4145	4145	4145	0
285	20240829	161700	4145	4145	4145	4145	4145	0
286	20240829	161600	4145	4145	4145	4145	4145	0
287	20240829	161500	4145	4145	4145	4145	4145	0
288	20240829	161400	4145	4145	4145	4145	4145	0
289	20240829	161300	4145	4145	4145	4145	4145	0
290	20240829	161200	4145	4145	4145	4145	4145	0
291	20240829	161100	4145	4145	4145	4145	4145	0
292	20240829	161000	4145	4145	4145	4145	4145	0
293	20240829	160900	4145	4145	4145	4145	4145	0
294	20240829	160800	4145	4145	4145	4145	4145	0
295	20240829	160700	4145	4145	4145	4145	4145	0
296	20240829	160600	4145	4145	4145	4145	4145	0
297	20240829	160500	4145	4145	4145	4145	4145	0
298	20240829	160400	4145	4145	4145	4145	4145	0
299	20240829	160300	4145	4145	4145	4145	4145	0
300	20240829	160200	4145	4145	4145	4145	4145	0
301	20240829	160100	4145	4145	4145	4145	4145	0
302	20240829	160000	4145	4145	4145	4145	4145	1
303	20240829	155900	4145	4145	4145	4145	4145	0
304	20240829	155800	4145	4145	4145	4145	4145	0
305	20240829	155700	4145	4145	4145	4145	4145	0
306	20240829	155600	4145	4145	4145	4145	4145	0
307	20240829	155500	4145	4145	4145	4145	4145	0
308	20240829	155400	4145	4145	4145	4145	4145	0
309	20240829	155300	4145	4145	4145	4145	4145	0
310	20240829	155200	4145	4145	4145	4145	4145	0
311	20240829	155100	4145	4145	4145	4145	4145	0
312	20240829	155000	4145	4145	4145	4145	4145	0
313	20240829	154900	4145	4145	4145	4145	4145	0
314	20240829	154800	4145	4145	4145	4145	4145	0
315	20240829	154700	4145	4145	4145	4145	4145	0
316	20240829	154600	4145	4145	4145	4145	4145	0
317	20240829	154500	4145	4145	4145	4145	4145	0
318	20240829	154400	4145	4145	4145	4145	4145	0
319	20240829	154300	4145	4145	4145	4145	4145	0
320	20240829	154200	4145	4145	4145	4145	4145	0
321	20240829	154100	4145	4145	4145	4145	4145	0
322	20240829	154000	4145	4145	4145	4145	4145	0
323	20240829	153900	4145	4145	4145	4145	4145	0
324	20240829	153800	4145	4145	4145	4145	4145	0
325	20240829	153700	4145	4145	4145	4145	4145	0
326	20240829	153600	4145	4145	4145	4145	4145	0
327	20240829	153500	4145	4145	4145	4145	4145	0
328	20240829	153400	4145	4145	4145	4145	4145	0
329	20240829	153300	4145	4145	4145	4145	4145	0
330	20240829	153200	4145	4145	4145	4145	4145	0
331	20240829	153100	4145	4145	4145	4145	4145	0
332	20240829	153000	4145	4145	4145	4145	4145	1
333	20240829	152900	4145	4145	4145	4145	4145	0
334	20240829	152800	4145	4145	4145	4145	4145	0
335	20240829	152700	4145	4145	4145	4145	4145	0
336	20240829	152600	4145	4145	4145	4145	4145	0
337	20240829	152500	4145	4145	4145	4145	4145	0
338	20240829	152400	4145	4145	4145	4145	4145	0
339	20240829	152300	4145	4145	4145	4145	4145	0
340	20240829	152200	4145	4145	4145	4145	4145	0
341	20240829	152100	4145	4145	4145	4145	4145	0
342	20240829	152000	4145	4145	4145	4145	4145	0
343	20240829	151900	4145	4145	4145	4145	4145	0
344	20240829	151800	4145	4145	4145	4145	4145	0
345	20240829	151700	4145	4145	4145	4145	4145	0
346	20240829	151600	4145	4145	4145	4145	4145	0
347	20240829	151500	4145	4145	4145	4145	4145	0
348	20240829	151400	4145	4145	4145	4145	4145	0
349	20240829	151300	4145	4145	4145	4145	4145	0
350	20240829	151200	4145	4145	4145	4145	4145	0
351	20240829	151100	4145	4145	4145	4145	4145	0
352	20240829	151000	4145	4145	4145	4145	4145	0
353	20240829	150900	4145	4145	4145	4145	4145	0
354	20240829	150800	4145	4145	4145	4145	4145	0
355	20240829	150700	4145	4145	4145	4145	4145	0
356	20240829	150600	4145	4145	4145	4145	4145	0
357	20240829	150500	4145	4145	4145	4145	4145	0
358	20240829	150400	4145	4145	4145	4145	4145	0
359	20240829	150300	4145	4145	4145	4145	4145	0
360	20240829	150200	4145	4145	4145	4145	4145	0
361	20240829	150100	4145	4145	4145	4145	4145	0
362	20240829	150000	4145	4145	4145	4145	4145	0
363	20240829	145900	4145	4145	4145	4145	4145	0
364	20240829	145800	4145	4145	4145	4145	4145	0
365	20240829	145700	4145	4145	4145	4145	4145	0
366	20240829	145600	4145	4145	4145	4145	4145	0
367	20240829	145500	4145	4145	4145	4145	4145	0
368	20240829	145400	4145	4145	4145	4145	4145	0
369	20240829	145300	4145	4145	4145	4145	4145	0
370	20240829	145200	4145	4145	4145	4145	4145	0
371	20240829	145100	4145	4145	4145	4145	4145	0
372	20240829	145000	4145	4145	4145	4145	4145	0
373	20240829	144900	4145	4145	4145	4145	4145	0
374	20240829	144800	4145	4145	4145	4145	4145	0
375	20240829	144700	4145	4145	4145	4145	4145	0
376	20240829	144600	4145	4145	4145	4145	4145	0
377	20240829	144500	4145	4145	4145	4145	4145	0
378	20240829	144400	4145	4145	4145	4145	4145	0
379	20240829	144300	4145	4145	4145	4145	4145	0
380	20240829	144200	4145	4145	4145	4145	4145	0
381	20240829	144100	4145	4145	4145	4145	4145	0
382	20240829	144000	4145	4145	4145	4145	4145	0
383	20240829	143900	4145	4145	4145	4145	4145	0
384	20240829	143800	4145	4145	4145	4145	4145	0
385	20240829	143700	4145	4145	4145	4145	4145	0
386	20240829	143600	4145	4145	4145	4145	4145	0
387	20240829	143500	4145	4145	4145	4145	4145	0
388	20240829	143400	4145	4145	4145	4145	4145	0
389	20240829	143300	4145	4145	4145	4145	4145	0
390	20240829	143200	4145	4145	4145	4145	4145	0
391	20240829	143100	4145	4145	4145	4145	4145	0
392	20240829	143000	4145	4145	4145	4145	4145	0
393	20240829	142900	4145	4145	4145	4145	4145	0
394	20240829	142800	4145	4145	4145	4145	4145	0
395	20240829	142700	4145	4145	4145	4145	4145	0
396	20240829	142600	4145	4145	4145	4145	4145	0
397	20240829	142500	4145	4145	4145	4145	4145	0
398	20240829	142400	4145	4145	4145	4145	4145	0
399	20240829	142300	4145	4145	4145	4145	4145	0
400	20240829	142200	4145	4145	4145	4145	4145	0
401	20240829	142100	4145	4145	4145	4145	4145	0
402	20240829	142000	4145	4145	4145	4145	4145	0
403	20240829	141900	4145	4145	4145	4145	4145	0
404	20240829	141800	4145	4145	4145	4145	4145	0
405	20240829	141700	4145	4145	4145	4145	4145	0
406	20240829	141600	4145	4145	4145	4145	4145	0
407	20240829	141500	4145	4145	4145	4145	4145	0
408	20240829	141400	4145	4145	4145	4145	4145	0
409	20240829	141300	4145	4145	4145	4145	4145	0
410	20240829	141200	4145	4145	4145	4145	4145	0
411	20240829	141100	4145	4145	4145	4145	4145	0
412	20240829	141000	4145	4145	4145	4145	4145	0
413	20240829	140900	4145	4145	4145	4145	4145	0
414	20240829	140800	4145	4145	4145	4145	4145	0
415	20240829	140700	4145	4145	4145	4145	4145	0
416	20240829	140600	4145	4145	4145	4145	4145	0
417	20240829	140500	4145	4145	4145	4145	4145	0
418	20240829	140400	4145	4145	4145	4145	4145	0
419	20240829	140300	4145	4145	4145	4145	4145	0
420	20240829	140200	4145	4145	4145	4145	4145	0
421	20240829	140100	4145	4145	4145	4145	4145	0
422	20240829	140000	4145	4145	4145	4145	4145	0
423	20240829	135900	4145	4145	4145	4145	4145	0
424	20240829	135800	4145	4145	4145	4145	4145	0
425	20240829	135700	4145	4145	4145	4145	4145	0
426	20240829	135600	4145	4145	4145	4145	4145	0
427	20240829	135500	4145	4145	4145	4145	4145	0
428	20240829	135400	4145	4145	4145	4145	4145	0
429	20240829	135300	4145	4145	4145	4145	4145	0
430	20240829	135200	4145	4145	4145	4145	4145	0
431	20240829	135100	4145	4145	4145	4145	4145	0
432	20240829	135000	4145	4145	4145	4145	4145	0
433	20240829	134900	4145	4145	4145	4145	4145	0
434	20240829	134800	4145	4145	4145	4145	4145	0
435	20240829	134700	4145	4145	4145	4145	4145	0
436	20240829	134600	4145	4145	4145	4145	4145	0
437	20240829	134500	4145	4145	4145	4145	4145	0
438	20240829	134400	4145	4145	4145	4145	4145	0
439	20240829	134300	4145	4145	4145	4145	4145	0
440	20240829	134200	4145	4145	4145	4145	4145	0
441	20240829	134100	4145	4145	4145	4145	4145	0
442	20240829	134000	4145	4145	4145	4145	4145	0
443	20240829	133900	4145	4145	4145	4145	4145	0
444	20240829	133800	4145	4145	4145	4145	4145	0
445	20240829	133700	4145	4145	4145	4145	4145	0
446	20240829	133600	4145	4145	4145	4145	4145	0
447	20240829	133500	4145	4145	4145	4145	4145	0
448	20240829	133400	4145	4145	4145	4145	4145	0
449	20240829	133300	4145	4145	4145	4145	4145	0
450	20240829	133200	4145	4145	4145	4145	4145	0
451	20240829	133100	4145	4145	4145	4145	4145	0
452	20240829	133000	4145	4145	4145	4145	4145	0
453	20240829	132900	4145	4145	4145	4145	4145	0
454	20240829	132800	4145	4145	4145	4145	4145	0
455	20240829	132700	4145	4145	4145	4145	4145	0
456	20240829	132600	4145	4145	4145	4145	4145	0
457	20240829	132500	4145	4145	4145	4145	4145	0
458	20240829	132400	4145	4145	4145	4145	4145	0
459	20240829	132300	4145	4145	4145	4145	4145	0
460	20240829	132200	4145	4145	4145	4145	4145	0
461	20240829	132100	4145	4145	4145	4145	4145	0
462	20240829	132000	4145	4145	4145	4145	4145	0
463	20240829	131900	4145	4145	4145	4145	4145	0
464	20240829	131800	4145	4145	4145	4145	4145	0
465	20240829	131700	4145	4145	4145	4145	4145	0
466	20240829	131600	4145	4145	4145	4145	4145	0
467	20240829	131500	4145	4145	4145	4145	4145	0
468	20240829	131400	4145	4145	4145	4145	4145	0
469	20240829	131300	4145	4145	4145	4145	4145	0
470	20240829	131200	4145	4145	4145	4145	4145	0
471	20240829	131100	4145	4145	4145	4145	4145	0
472	20240829	131000	4145	4145	4145	4145	4145	0
473	20240829	130900	4145	4145	4145	4145	4145	0
474	20240829	130800	4145	4145	4145	4145	4145	0
475	20240829	130700	4145	4145	4145	4145	4145	0
476	20240829	130600	4145	4145	4145	4145	4145	0
477	20240829	130500	4145	4145	4145	4145	4145	0
478	20240829	130400	4145	4145	4145	4145	4145	0
479	20240829	130300	4145	4145	4145	4145	4145	0
480	20240829	130200	4145	4145	4145	4145	4145	0
481	20240829	130100	4145	4145	4145	4145	4145	0
482	20240829	130000	4145	4145	4145	4145	4145	0
483	20240829	125900	4145	4145	4145	4145	4145	0
484	20240829	125800	4145	4145	4145	4145	4145	0
485	20240829	125700	4145	4145	4145	4145	4145	0
486	20240829	125600	4145	4145	4145	4145	4145	0
487	20240829	125500	4145	4145	4145	4145	4145	0
488	20240829	125400	4145	4145	4145	4145	4145	0
489	20240829	125300	4145	4145	4145	4145	4145	0
490	20240829	125200	4145	4145	4145	4145	4145	0
491	20240829	125100	4145	4145	4145	4145	4145	0
492	20240829	125000	4145	4145	4145	4145	4145	0
493	20240829	124900	4145	4145	4145	4145	4145	0
494	20240829	124800	4145	4145	4145	4145	4145	0
495	20240829	124700	4145	4145	4145	4145	4145	0
496	20240829	124600	4145	4145	4145	4145	4145	0
497	20240829	124500	4145	4145	4145	4145	4145	0
498	20240829	124400	4145	4145	4145	4145	4145	0
499	20240829	124300	4145	4145	4145	4145	4145	0
500	20240829	124200	4145	4145	4145	4145	4145	0
501	20240829	124100	4145	4145	4145	4145	4145	0
502	20240829	124000	4145	4145	4145	4145	4145	0
503	20240829	123900	4145	4145	4145	4145	4145	0
504	20240829	123800	4145	4145	4145	4145	4145	0
505	20240829	123700	4145	4145	4145	4145	4145	0
506	20240829	123600	4145	4145	4145	4145	4145	0
507	20240829	123500	4145	4145	4145	4145	4145	0
508	20240829	123400	4145	4145	4145	4145	4145	0
509	20240829	123300	4145	4145	4145	4145	4145	0
510	20240829	123200	4145	4145	4145	4145	4145	0
511	20240829	123100	4145	4145	4145	4145	4145	0
512	20240829	123000	4145	4145	4145	4145	4145	0
513	20240829	122900	4145	4145	4145	4145	4145	0
514	20240829	122800	4145	4145	4145	4145	4145	0
515	20240829	122700	4145	4145	4145	4145	4145	0
516	20240829	122600	4145	4145	4145	4145	4145	0
517	20240829	122500	4145	4145	4145	4145	4145	0
518	20240829	122400	4145	4145	4145	4145	4145	0
519	20240829	122300	4145	4145	4145	4145	4145	0
520	20240829	122200	4145	4145	4145	4145	4145	0
521	20240829	122100	4145	4145	4145	4145	4145	0
522	20240829	122000	4145	4145	4145	4145	4145	0
523	20240829	121900	4145	4145	4145	4145	4145	0
524	20240829	121800	4145	4145	4145	4145	4145	1
525	20240829	121700	0	4150	4150	4150	4150	0
526	20240829	121600	0	4150	4150	4150	4150	0
527	20240829	121500	0	4150	4150	4150	4150	0
528	20240829	121400	0	4150	4150	4150	4150	0
529	20240829	121300	0	4150	4150	4150	4150	0
530	20240829	121200	0	4150	4150	4150	4150	0
531	20240829	121100	0	4150	4150	4150	4150	0
532	20240829	121000	0	4150	4150	4150	4150	0
533	20240829	120900	0	4150	4150	4150	4150	0
534	20240829	120800	0	4150	4150	4150	4150	0
535	20240829	120700	0	4150	4150	4150	4150	0
536	20240829	120600	0	4150	4150	4150	4150	0
537	20240829	120500	0	4150	4150	4150	4150	0
538	20240829	120400	0	4150	4150	4150	4150	0
539	20240829	120300	0	4150	4150	4150	4150	0
540	20240829	120200	0	4150	4150	4150	4150	0
541	20240829	120100	0	4150	4150	4150	4150	0
542	20240829	120000	0	4150	4150	4150	4150	0
543	20240829	115900	0	4150	4150	4150	4150	0
544	20240829	115800	0	4150	4150	4150	4150	0
545	20240829	115700	0	4150	4150	4150	4150	0
546	20240829	115600	0	4150	4150	4150	4150	0
547	20240829	115500	0	4150	4150	4150	4150	0
548	20240829	115400	0	4150	4150	4150	4150	0
549	20240829	115300	0	4150	4150	4150	4150	0
550	20240829	115200	0	4150	4150	4150	4150	0
551	20240829	115100	0	4150	4150	4150	4150	0
552	20240829	115000	0	4150	4150	4150	4150	0
553	20240829	114900	0	4150	4150	4150	4150	0
554	20240829	114800	0	4150	4150	4150	4150	0
555	20240829	114700	0	4150	4150	4150	4150	0
556	20240829	114600	0	4150	4150	4150	4150	0
557	20240829	114500	0	4150	4150	4150	4150	0
558	20240829	114400	0	4150	4150	4150	4150	0
559	20240829	114300	0	4150	4150	4150	4150	0
560	20240829	114200	0	4150	4150	4150	4150	0
561	20240829	114100	0	4150	4150	4150	4150	0
562	20240829	114000	0	4150	4150	4150	4150	0
563	20240829	113900	0	4150	4150	4150	4150	0
564	20240829	113800	0	4150	4150	4150	4150	0
565	20240829	113700	0	4150	4150	4150	4150	0
566	20240829	113600	0	4150	4150	4150	4150	0
567	20240829	113500	0	4150	4150	4150	4150	0
568	20240829	113400	0	4150	4150	4150	4150	0
569	20240829	113300	0	4150	4150	4150	4150	0
570	20240829	113200	0	4150	4150	4150	4150	0
571	20240829	113100	0	4150	4150	4150	4150	0
572	20240829	113000	0	4150	4150	4150	4150	0
573	20240829	112900	0	4150	4150	4150	4150	0
574	20240829	112800	0	4150	4150	4150	4150	0
575	20240829	112700	0	4150	4150	4150	4150	0
576	20240829	112600	0	4150	4150	4150	4150	0
577	20240829	112500	0	4150	4150	4150	4150	0
578	20240829	112400	0	4150	4150	4150	4150	0
579	20240829	112300	0	4150	4150	4150	4150	0
580	20240829	112200	0	4150	4150	4150	4150	0
581	20240829	112100	0	4150	4150	4150	4150	0
582	20240829	112000	0	4150	4150	4150	4150	0
583	20240829	111900	0	4150	4150	4150	4150	0
584	20240829	111800	0	4150	4150	4150	4150	0
585	20240829	111700	0	4150	4150	4150	4150	0
586	20240829	111600	0	4150	4150	4150	4150	0
587	20240829	111500	0	4150	4150	4150	4150	0
588	20240829	111400	0	4150	4150	4150	4150	0
589	20240829	111300	0	4150	4150	4150	4150	0
590	20240829	111200	0	4150	4150	4150	4150	0
591	20240829	111100	0	4150	4150	4150	4150	0
592	20240829	111000	0	4150	4150	4150	4150	0
593	20240829	110900	0	4150	4150	4150	4150	0
594	20240829	110800	0	4150	4150	4150	4150	0
595	20240829	110700	0	4150	4150	4150	4150	0
596	20240829	110600	0	4150	4150	4150	4150	0
597	20240829	110500	0	4150	4150	4150	4150	0
598	20240829	110400	0	4150	4150	4150	4150	0
599	20240829	110300	0	4150	4150	4150	4150	0
600	20240829	110200	0	4150	4150	4150	4150	0
601	20240829	110100	0	4150	4150	4150	4150	0
602	20240829	110000	0	4150	4150	4150	4150	0
603	20240829	105900	0	4150	4150	4150	4150	0
604	20240829	105800	0	4150	4150	4150	4150	0
605	20240829	105700	0	4150	4150	4150	4150	0
606	20240829	105600	0	4150	4150	4150	4150	0
607	20240829	105500	0	4150	4150	4150	4150	0
608	20240829	105400	0	4150	4150	4150	4150	0
609	20240829	105300	0	4150	4150	4150	4150	0
610	20240829	105200	0	4150	4150	4150	4150	0
611	20240829	105100	0	4150	4150	4150	4150	0
612	20240829	105000	0	4150	4150	4150	4150	0
613	20240829	104900	0	4150	4150	4150	4150	0
614	20240829	104800	0	4150	4150	4150	4150	0
615	20240829	104700	0	4150	4150	4150	4150	0
616	20240829	104600	0	4150	4150	4150	4150	0
617	20240829	104500	0	4150	4150	4150	4150	0
618	20240829	104400	0	4150	4150	4150	4150	0
619	20240829	104300	0	4150	4150	4150	4150	0
620	20240829	104200	0	4150	4150	4150	4150	0
621	20240829	104100	0	4150	4150	4150	4150	0
622	20240829	104000	0	4150	4150	4150	4150	0
623	20240829	103900	0	4150	4150	4150	4150	0
624	20240829	103800	0	4150	4150	4150	4150	0
625	20240829	103700	0	4150	4150	4150	4150	0
626	20240829	103600	0	4150	4150	4150	4150	0
627	20240829	103500	0	4150	4150	4150	4150	0
628	20240829	103400	0	4150	4150	4150	4150	0
629	20240829	103300	0	4150	4150	4150	4150	0
630	20240829	103200	0	4150	4150	4150	4150	0
631	20240829	103100	0	4150	4150	4150	4150	0
632	20240829	103000	0	4150	4150	4150	4150	0
633	20240829	102900	0	4150	4150	4150	4150	0
634	20240829	102800	0	4150	4150	4150	4150	0
635	20240829	102700	0	4150	4150	4150	4150	0
636	20240829	102600	0	4150	4150	4150	4150	0
637	20240829	102500	0	4150	4150	4150	4150	0
638	20240829	102400	0	4150	4150	4150	4150	0
639	20240829	102300	0	4150	4150	4150	4150	0
640	20240829	102200	0	4150	4150	4150	4150	0
641	20240829	102100	0	4150	4150	4150	4150	0
642	20240829	102000	0	4150	4150	4150	4150	0
643	20240829	101900	0	4150	4150	4150	4150	0
644	20240829	101800	0	4150	4150	4150	4150	0
645	20240829	101700	0	4150	4150	4150	4150	0
646	20240829	101600	0	4150	4150	4150	4150	0
647	20240829	101500	0	4150	4150	4150	4150	0
648	20240829	101400	0	4150	4150	4150	4150	0
649	20240829	101300	0	4150	4150	4150	4150	0
650	20240829	101200	0	4150	4150	4150	4150	0
651	20240829	101100	0	4150	4150	4150	4150	0
652	20240829	101000	0	4150	4150	4150	4150	0
653	20240829	100900	0	4150	4150	4150	4150	0
654	20240829	100800	0	4150	4150	4150	4150	0
655	20240829	100700	0	4150	4150	4150	4150	0
656	20240829	100600	0	4150	4150	4150	4150	0
657	20240829	100500	0	4150	4150	4150	4150	0
658	20240829	100400	0	4150	4150	4150	4150	0
659	20240829	100300	0	4150	4150	4150	4150	0
660	20240829	100200	0	4150	4150	4150	4150	0
661	20240829	100100	0	4150	4150	4150	4150	0
662	20240829	100000	0	4150	4150	4150	4150	0
663	20240829	095900	0	4150	4150	4150	4150	0
664	20240829	095800	0	4150	4150	4150	4150	0
665	20240829	095700	0	4150	4150	4150	4150	0
666	20240829	095600	0	4150	4150	4150	4150	0
667	20240829	095500	0	4150	4150	4150	4150	0
668	20240829	095400	0	4150	4150	4150	4150	0
669	20240829	095300	0	4150	4150	4150	4150	0
670	20240829	095200	0	4150	4150	4150	4150	0
671	20240829	095100	0	4150	4150	4150	4150	0
672	20240829	095000	0	4150	4150	4150	4150	0
673	20240829	094900	0	4150	4150	4150	4150	0
674	20240829	094800	0	4150	4150	4150	4150	0
675	20240829	094700	0	4150	4150	4150	4150	0
676	20240829	094600	0	4150	4150	4150	4150	0
677	20240829	094500	0	4150	4150	4150	4150	0
678	20240829	094400	0	4150	4150	4150	4150	0
679	20240829	094300	0	4150	4150	4150	4150	0
680	20240829	094200	0	4150	4150	4150	4150	0
681	20240829	094100	0	4150	4150	4150	4150	0
682	20240829	094000	0	4150	4150	4150	4150	0
683	20240829	093900	0	4150	4150	4150	4150	0
684	20240829	093800	0	4150	4150	4150	4150	0
685	20240829	093700	0	4150	4150	4150	4150	0
686	20240829	093600	0	4150	4150	4150	4150	0
687	20240829	093500	0	4150	4150	4150	4150	0
688	20240829	093400	0	4150	4150	4150	4150	0
689	20240829	093300	0	4150	4150	4150	4150	0
690	20240829	093200	0	4150	4150	4150	4150	0
691	20240829	093100	0	4150	4150	4150	4150	0
692	20240829	093000	0	4150	4150	4150	4150	0
693	20240829	092900	0	4150	4150	4150	4150	0
694	20240829	092800	0	4150	4150	4150	4150	0
695	20240829	092700	0	4150	4150	4150	4150	0
696	20240829	092600	0	4150	4150	4150	4150	0
697	20240829	092500	0	4150	4150	4150	4150	0
698	20240829	092400	0	4150	4150	4150	4150	0
699	20240829	092300	0	4150	4150	4150	4150	0
700	20240829	092200	0	4150	4150	4150	4150	0
701	20240829	092100	0	4150	4150	4150	4150	0
702	20240829	092000	0	4150	4150	4150	4150	0
703	20240829	091900	0	4150	4150	4150	4150	0
704	20240829	091800	0	4150	4150	4150	4150	0
705	20240829	091700	0	4150	4150	4150	4150	0
706	20240829	091600	0	4150	4150	4150	4150	0
707	20240829	091500	0	4150	4150	4150	4150	0
708	20240829	091400	0	4150	4150	4150	4150	0
709	20240829	091300	0	4150	4150	4150	4150	0
710	20240829	091200	0	4150	4150	4150	4150	0
711	20240829	091100	0	4150	4150	4150	4150	0
712	20240829	091000	0	4150	4150	4150	4150	0
713	20240829	090900	0	4150	4150	4150	4150	0
714	20240829	090800	0	4150	4150	4150	4150	0
715	20240829	090700	0	4150	4150	4150	4150	0
716	20240829	090600	0	4150	4150	4150	4150	0
717	20240829	090500	0	4150	4150	4150	4150	0
718	20240829	090400	0	4150	4150	4150	4150	0
719	20240829	090300	0	4150	4150	4150	4150	0
720	20240829	090200	0	4150	4150	4150	4150	0
721	20240829	090100	0	4150	4150	4150	4150	0
722	20240829	090000	0	4150	4150	4150	4150	0