KissMeData/224760/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204000	4250	4250	4250	4250	4250	1
3	20240823	203900	4250	4250	4250	4250	4250	0
4	20240823	203800	4250	4250	4250	4250	4250	0
5	20240823	203700	4250	4250	4250	4250	4250	0
6	20240823	203600	4250	4250	4250	4250	4250	0
7	20240823	203500	4250	4250	4250	4250	4250	0
8	20240823	203400	4250	4250	4250	4250	4250	0
9	20240823	203300	4250	4250	4250	4250	4250	0
10	20240823	203200	4250	4250	4250	4250	4250	0
11	20240823	203100	4250	4250	4250	4250	4250	0
12	20240823	203000	4250	4250	4250	4250	4250	0
13	20240823	202900	4250	4250	4250	4250	4250	0
14	20240823	202800	4250	4250	4250	4250	4250	0
15	20240823	202700	4250	4250	4250	4250	4250	0
16	20240823	202600	4250	4250	4250	4250	4250	0
17	20240823	202500	4250	4250	4250	4250	4250	0
18	20240823	202400	4250	4250	4250	4250	4250	0
19	20240823	202300	4250	4250	4250	4250	4250	0
20	20240823	202200	4250	4250	4250	4250	4250	0
21	20240823	202100	4250	4250	4250	4250	4250	0
22	20240823	202000	4250	4250	4250	4250	4250	0
23	20240823	201900	4250	4250	4250	4250	4250	0
24	20240823	201800	4250	4250	4250	4250	4250	0
25	20240823	201700	4250	4250	4250	4250	4250	0
26	20240823	201600	4250	4250	4250	4250	4250	0
27	20240823	201500	4250	4250	4250	4250	4250	0
28	20240823	201400	4250	4250	4250	4250	4250	0
29	20240823	201300	4250	4250	4250	4250	4250	0
30	20240823	201200	4250	4250	4250	4250	4250	0
31	20240823	201100	4250	4250	4250	4250	4250	0
32	20240823	201000	4250	4250	4250	4250	4250	1
33	20240823	200900	4250	4250	4250	4250	4250	0
34	20240823	200800	4250	4250	4250	4250	4250	0
35	20240823	200700	4250	4250	4250	4250	4250	0
36	20240823	200600	4250	4250	4250	4250	4250	0
37	20240823	200500	4250	4250	4250	4250	4250	0
38	20240823	200400	4250	4250	4250	4250	4250	0
39	20240823	200300	4250	4250	4250	4250	4250	0
40	20240823	200200	4250	4250	4250	4250	4250	0
41	20240823	200100	4250	4250	4250	4250	4250	0
42	20240823	200000	4250	4250	4250	4250	4250	0
43	20240823	195900	4250	4250	4250	4250	4250	0
44	20240823	195800	4250	4250	4250	4250	4250	0
45	20240823	195700	4250	4250	4250	4250	4250	0
46	20240823	195600	4250	4250	4250	4250	4250	0
47	20240823	195500	4250	4250	4250	4250	4250	0
48	20240823	195400	4250	4250	4250	4250	4250	0
49	20240823	195300	4250	4250	4250	4250	4250	0
50	20240823	195200	4250	4250	4250	4250	4250	0
51	20240823	195100	4250	4250	4250	4250	4250	0
52	20240823	195000	4250	4250	4250	4250	4250	0
53	20240823	194900	4250	4250	4250	4250	4250	0
54	20240823	194800	4250	4250	4250	4250	4250	0
55	20240823	194700	4250	4250	4250	4250	4250	0
56	20240823	194600	4250	4250	4250	4250	4250	0
57	20240823	194500	4250	4250	4250	4250	4250	0
58	20240823	194400	4250	4250	4250	4250	4250	0
59	20240823	194300	4250	4250	4250	4250	4250	0
60	20240823	194200	4250	4250	4250	4250	4250	0
61	20240823	194100	4250	4250	4250	4250	4250	0
62	20240823	194000	4250	4250	4250	4250	4250	1
63	20240823	193900	4250	4250	4250	4250	4250	0
64	20240823	193800	4250	4250	4250	4250	4250	0
65	20240823	193700	4250	4250	4250	4250	4250	0
66	20240823	193600	4250	4250	4250	4250	4250	0
67	20240823	193500	4250	4250	4250	4250	4250	0
68	20240823	193400	4250	4250	4250	4250	4250	0
69	20240823	193300	4250	4250	4250	4250	4250	0
70	20240823	193200	4250	4250	4250	4250	4250	0
71	20240823	193100	4250	4250	4250	4250	4250	0
72	20240823	193000	4250	4250	4250	4250	4250	0
73	20240823	192900	4250	4250	4250	4250	4250	0
74	20240823	192800	4250	4250	4250	4250	4250	0
75	20240823	192700	4250	4250	4250	4250	4250	0
76	20240823	192600	4250	4250	4250	4250	4250	0
77	20240823	192500	4250	4250	4250	4250	4250	0
78	20240823	192400	4250	4250	4250	4250	4250	0
79	20240823	192300	4250	4250	4250	4250	4250	0
80	20240823	192200	4250	4250	4250	4250	4250	0
81	20240823	192100	4250	4250	4250	4250	4250	0
82	20240823	192000	4250	4250	4250	4250	4250	0
83	20240823	191900	4250	4250	4250	4250	4250	0
84	20240823	191800	4250	4250	4250	4250	4250	0
85	20240823	191700	4250	4250	4250	4250	4250	0
86	20240823	191600	4250	4250	4250	4250	4250	0
87	20240823	191500	4250	4250	4250	4250	4250	0
88	20240823	191400	4250	4250	4250	4250	4250	0
89	20240823	191300	4250	4250	4250	4250	4250	0
90	20240823	191200	4250	4250	4250	4250	4250	0
91	20240823	191100	4250	4250	4250	4250	4250	0
92	20240823	191000	4250	4250	4250	4250	4250	1
93	20240823	190900	4250	4250	4250	4250	4250	0
94	20240823	190800	4250	4250	4250	4250	4250	0
95	20240823	190700	4250	4250	4250	4250	4250	0
96	20240823	190600	4250	4250	4250	4250	4250	0
97	20240823	190500	4250	4250	4250	4250	4250	0
98	20240823	190400	4250	4250	4250	4250	4250	0
99	20240823	190300	4250	4250	4250	4250	4250	0
100	20240823	190200	4250	4250	4250	4250	4250	0
101	20240823	190100	4250	4250	4250	4250	4250	0
102	20240823	190000	4250	4250	4250	4250	4250	0
103	20240823	185900	4250	4250	4250	4250	4250	0
104	20240823	185800	4250	4250	4250	4250	4250	0
105	20240823	185700	4250	4250	4250	4250	4250	0
106	20240823	185600	4250	4250	4250	4250	4250	0
107	20240823	185500	4250	4250	4250	4250	4250	0
108	20240823	185400	4250	4250	4250	4250	4250	0
109	20240823	185300	4250	4250	4250	4250	4250	0
110	20240823	185200	4250	4250	4250	4250	4250	0
111	20240823	185100	4250	4250	4250	4250	4250	0
112	20240823	185000	4250	4250	4250	4250	4250	0
113	20240823	184900	4250	4250	4250	4250	4250	0
114	20240823	184800	4250	4250	4250	4250	4250	0
115	20240823	184700	4250	4250	4250	4250	4250	0
116	20240823	184600	4250	4250	4250	4250	4250	0
117	20240823	184500	4250	4250	4250	4250	4250	0
118	20240823	184400	4250	4250	4250	4250	4250	0
119	20240823	184300	4250	4250	4250	4250	4250	0
120	20240823	184200	4250	4250	4250	4250	4250	0
121	20240823	184100	4250	4250	4250	4250	4250	0
122	20240823	184000	4250	4250	4250	4250	4250	1
123	20240823	183900	4250	4250	4250	4250	4250	0
124	20240823	183800	4250	4250	4250	4250	4250	0
125	20240823	183700	4250	4250	4250	4250	4250	0
126	20240823	183600	4250	4250	4250	4250	4250	0
127	20240823	183500	4250	4250	4250	4250	4250	0
128	20240823	183400	4250	4250	4250	4250	4250	0
129	20240823	183300	4250	4250	4250	4250	4250	0
130	20240823	183200	4250	4250	4250	4250	4250	0
131	20240823	183100	4250	4250	4250	4250	4250	0
132	20240823	183000	4250	4250	4250	4250	4250	0
133	20240823	182900	4250	4250	4250	4250	4250	0
134	20240823	182800	4250	4250	4250	4250	4250	0
135	20240823	182700	4250	4250	4250	4250	4250	0
136	20240823	182600	4250	4250	4250	4250	4250	0
137	20240823	182500	4250	4250	4250	4250	4250	0
138	20240823	182400	4250	4250	4250	4250	4250	0
139	20240823	182300	4250	4250	4250	4250	4250	0
140	20240823	182200	4250	4250	4250	4250	4250	0
141	20240823	182100	4250	4250	4250	4250	4250	0
142	20240823	182000	4250	4250	4250	4250	4250	0
143	20240823	181900	4250	4250	4250	4250	4250	0
144	20240823	181800	4250	4250	4250	4250	4250	0
145	20240823	181700	4250	4250	4250	4250	4250	0
146	20240823	181600	4250	4250	4250	4250	4250	0
147	20240823	181500	4250	4250	4250	4250	4250	0
148	20240823	181400	4250	4250	4250	4250	4250	0
149	20240823	181300	4250	4250	4250	4250	4250	0
150	20240823	181200	4250	4250	4250	4250	4250	0
151	20240823	181100	4250	4250	4250	4250	4250	0
152	20240823	181000	4250	4250	4250	4250	4250	1
153	20240823	180900	4250	4250	4250	4250	4250	0
154	20240823	180800	4250	4250	4250	4250	4250	0
155	20240823	180700	4250	4250	4250	4250	4250	0
156	20240823	180600	4250	4250	4250	4250	4250	0
157	20240823	180500	4250	4250	4250	4250	4250	0
158	20240823	180400	4250	4250	4250	4250	4250	0
159	20240823	180300	4250	4250	4250	4250	4250	0
160	20240823	180200	4250	4250	4250	4250	4250	0
161	20240823	180100	4250	4250	4250	4250	4250	0
162	20240823	180000	4250	4250	4250	4250	4250	0
163	20240823	175900	4250	4250	4250	4250	4250	0
164	20240823	175800	4250	4250	4250	4250	4250	0
165	20240823	175700	4250	4250	4250	4250	4250	0
166	20240823	175600	4250	4250	4250	4250	4250	0
167	20240823	175500	4250	4250	4250	4250	4250	0
168	20240823	175400	4250	4250	4250	4250	4250	0
169	20240823	175300	4250	4250	4250	4250	4250	0
170	20240823	175200	4250	4250	4250	4250	4250	0
171	20240823	175100	4250	4250	4250	4250	4250	0
172	20240823	175000	4250	4250	4250	4250	4250	0
173	20240823	174900	4250	4250	4250	4250	4250	0
174	20240823	174800	4250	4250	4250	4250	4250	0
175	20240823	174700	4250	4250	4250	4250	4250	0
176	20240823	174600	4250	4250	4250	4250	4250	0
177	20240823	174500	4250	4250	4250	4250	4250	0
178	20240823	174400	4250	4250	4250	4250	4250	0
179	20240823	174300	4250	4250	4250	4250	4250	0
180	20240823	174200	4250	4250	4250	4250	4250	0
181	20240823	174100	4250	4250	4250	4250	4250	0
182	20240823	174000	4250	4250	4250	4250	4250	1
183	20240823	173900	4250	4250	4250	4250	4250	0
184	20240823	173800	4250	4250	4250	4250	4250	0
185	20240823	173700	4250	4250	4250	4250	4250	0
186	20240823	173600	4250	4250	4250	4250	4250	0
187	20240823	173500	4250	4250	4250	4250	4250	0
188	20240823	173400	4250	4250	4250	4250	4250	0
189	20240823	173300	4250	4250	4250	4250	4250	0
190	20240823	173200	4250	4250	4250	4250	4250	0
191	20240823	173100	4250	4250	4250	4250	4250	0
192	20240823	173000	4250	4250	4250	4250	4250	0
193	20240823	172900	4250	4250	4250	4250	4250	0
194	20240823	172800	4250	4250	4250	4250	4250	0
195	20240823	172700	4250	4250	4250	4250	4250	0
196	20240823	172600	4250	4250	4250	4250	4250	0
197	20240823	172500	4250	4250	4250	4250	4250	0
198	20240823	172400	4250	4250	4250	4250	4250	0
199	20240823	172300	4250	4250	4250	4250	4250	0
200	20240823	172200	4250	4250	4250	4250	4250	0
201	20240823	172100	4250	4250	4250	4250	4250	0
202	20240823	172000	4250	4250	4250	4250	4250	0
203	20240823	171900	4250	4250	4250	4250	4250	0
204	20240823	171800	4250	4250	4250	4250	4250	0
205	20240823	171700	4250	4250	4250	4250	4250	0
206	20240823	171600	4250	4250	4250	4250	4250	0
207	20240823	171500	4250	4250	4250	4250	4250	0
208	20240823	171400	4250	4250	4250	4250	4250	0
209	20240823	171300	4250	4250	4250	4250	4250	0
210	20240823	171200	4250	4250	4250	4250	4250	0
211	20240823	171100	4250	4250	4250	4250	4250	0
212	20240823	171000	4250	4250	4250	4250	4250	1
213	20240823	170900	4250	4250	4250	4250	4250	0
214	20240823	170800	4250	4250	4250	4250	4250	0
215	20240823	170700	4250	4250	4250	4250	4250	0
216	20240823	170600	4250	4250	4250	4250	4250	0
217	20240823	170500	4250	4250	4250	4250	4250	0
218	20240823	170400	4250	4250	4250	4250	4250	0
219	20240823	170300	4250	4250	4250	4250	4250	0
220	20240823	170200	4250	4250	4250	4250	4250	0
221	20240823	170100	4250	4250	4250	4250	4250	0
222	20240823	170000	4250	4250	4250	4250	4250	0
223	20240823	165900	4250	4250	4250	4250	4250	0
224	20240823	165800	4250	4250	4250	4250	4250	0
225	20240823	165700	4250	4250	4250	4250	4250	0
226	20240823	165600	4250	4250	4250	4250	4250	0
227	20240823	165500	4250	4250	4250	4250	4250	0
228	20240823	165400	4250	4250	4250	4250	4250	0
229	20240823	165300	4250	4250	4250	4250	4250	0
230	20240823	165200	4250	4250	4250	4250	4250	0
231	20240823	165100	4250	4250	4250	4250	4250	0
232	20240823	165000	4250	4250	4250	4250	4250	0
233	20240823	164900	4250	4250	4250	4250	4250	0
234	20240823	164800	4250	4250	4250	4250	4250	0
235	20240823	164700	4250	4250	4250	4250	4250	0
236	20240823	164600	4250	4250	4250	4250	4250	0
237	20240823	164500	4250	4250	4250	4250	4250	0
238	20240823	164400	4250	4250	4250	4250	4250	0
239	20240823	164300	4250	4250	4250	4250	4250	0
240	20240823	164200	4250	4250	4250	4250	4250	0
241	20240823	164100	4250	4250	4250	4250	4250	0
242	20240823	164000	4250	4250	4250	4250	4250	1
243	20240823	163900	4250	4250	4250	4250	4250	0
244	20240823	163800	4250	4250	4250	4250	4250	0
245	20240823	163700	4250	4250	4250	4250	4250	0
246	20240823	163600	4250	4250	4250	4250	4250	0
247	20240823	163500	4250	4250	4250	4250	4250	0
248	20240823	163400	4250	4250	4250	4250	4250	0
249	20240823	163300	4250	4250	4250	4250	4250	0
250	20240823	163200	4250	4250	4250	4250	4250	0
251	20240823	163100	4250	4250	4250	4250	4250	0
252	20240823	163000	4250	4250	4250	4250	4250	0
253	20240823	162900	4250	4250	4250	4250	4250	0
254	20240823	162800	4250	4250	4250	4250	4250	0
255	20240823	162700	4250	4250	4250	4250	4250	0
256	20240823	162600	4250	4250	4250	4250	4250	0
257	20240823	162500	4250	4250	4250	4250	4250	0
258	20240823	162400	4250	4250	4250	4250	4250	0
259	20240823	162300	4250	4250	4250	4250	4250	0
260	20240823	162200	4250	4250	4250	4250	4250	0
261	20240823	162100	4250	4250	4250	4250	4250	0
262	20240823	162000	4250	4250	4250	4250	4250	0
263	20240823	161900	4250	4250	4250	4250	4250	0
264	20240823	161800	4250	4250	4250	4250	4250	0
265	20240823	161700	4250	4250	4250	4250	4250	0
266	20240823	161600	4250	4250	4250	4250	4250	0
267	20240823	161500	4250	4250	4250	4250	4250	0
268	20240823	161400	4250	4250	4250	4250	4250	0
269	20240823	161300	4250	4250	4250	4250	4250	0
270	20240823	161200	4250	4250	4250	4250	4250	0
271	20240823	161100	4250	4250	4250	4250	4250	0
272	20240823	161000	4250	4250	4250	4250	4250	1
273	20240823	160900	4250	4250	4250	4250	4250	0
274	20240823	160800	4250	4250	4250	4250	4250	0
275	20240823	160700	4250	4250	4250	4250	4250	0
276	20240823	160600	4250	4250	4250	4250	4250	0
277	20240823	160500	4250	4250	4250	4250	4250	0
278	20240823	160400	4250	4250	4250	4250	4250	0
279	20240823	160300	4250	4250	4250	4250	4250	0
280	20240823	160200	4250	4250	4250	4250	4250	0
281	20240823	160100	4250	4250	4250	4250	4250	0
282	20240823	160000	4250	4250	4250	4250	4250	0
283	20240823	155900	4250	4250	4250	4250	4250	0
284	20240823	155800	4250	4250	4250	4250	4250	0
285	20240823	155700	4250	4250	4250	4250	4250	0
286	20240823	155600	4250	4250	4250	4250	4250	0
287	20240823	155500	4250	4250	4250	4250	4250	0
288	20240823	155400	4250	4250	4250	4250	4250	0
289	20240823	155300	4250	4250	4250	4250	4250	0
290	20240823	155200	4250	4250	4250	4250	4250	0
291	20240823	155100	4250	4250	4250	4250	4250	0
292	20240823	155000	4250	4250	4250	4250	4250	0
293	20240823	154900	4250	4250	4250	4250	4250	0
294	20240823	154800	4250	4250	4250	4250	4250	0
295	20240823	154700	4250	4250	4250	4250	4250	0
296	20240823	154600	4250	4250	4250	4250	4250	0
297	20240823	154500	4250	4250	4250	4250	4250	0
298	20240823	154400	4250	4250	4250	4250	4250	0
299	20240823	154300	4250	4250	4250	4250	4250	0
300	20240823	154200	4250	4250	4250	4250	4250	0
301	20240823	154100	4250	4250	4250	4250	4250	0
302	20240823	154000	4250	4250	4250	4250	4250	1
303	20240823	153900	4250	4250	4250	4250	4250	0
304	20240823	153800	4250	4250	4250	4250	4250	0
305	20240823	153700	4250	4250	4250	4250	4250	0
306	20240823	153600	4250	4250	4250	4250	4250	0
307	20240823	153500	4250	4250	4250	4250	4250	0
308	20240823	153400	4250	4250	4250	4250	4250	0
309	20240823	153300	4250	4250	4250	4250	4250	0
310	20240823	153200	4250	4250	4250	4250	4250	0
311	20240823	153100	4250	4250	4250	4250	4250	0
312	20240823	153000	4250	4250	4250	4250	4250	0
313	20240823	152900	4250	4250	4250	4250	4250	0
314	20240823	152800	4250	4250	4250	4250	4250	0
315	20240823	152700	4250	4250	4250	4250	4250	0
316	20240823	152600	4250	4250	4250	4250	4250	0
317	20240823	152500	4250	4250	4250	4250	4250	0
318	20240823	152400	4250	4250	4250	4250	4250	0
319	20240823	152300	4250	4250	4250	4250	4250	0
320	20240823	152200	4250	4250	4250	4250	4250	0
321	20240823	152100	4250	4250	4250	4250	4250	0
322	20240823	152000	4250	4250	4250	4250	4250	0
323	20240823	151900	4250	4250	4250	4250	4250	0
324	20240823	151800	4250	4250	4250	4250	4250	0
325	20240823	151700	4250	4250	4250	4250	4250	0
326	20240823	151600	4250	4250	4250	4250	4250	0
327	20240823	151500	4250	4250	4250	4250	4250	0
328	20240823	151400	4250	4250	4250	4250	4250	0
329	20240823	151300	4250	4250	4250	4250	4250	0
330	20240823	151200	4250	4250	4250	4250	4250	0
331	20240823	151100	4250	4250	4250	4250	4250	0
332	20240823	151000	4250	4250	4250	4250	4250	0
333	20240823	150900	4250	4250	4250	4250	4250	0
334	20240823	150800	4250	4250	4250	4250	4250	0
335	20240823	150700	4250	4250	4250	4250	4250	0
336	20240823	150600	4250	4250	4250	4250	4250	0
337	20240823	150500	4250	4250	4250	4250	4250	0
338	20240823	150400	4250	4250	4250	4250	4250	0
339	20240823	150300	4250	4250	4250	4250	4250	0
340	20240823	150200	4250	4250	4250	4250	4250	0
341	20240823	150100	4250	4250	4250	4250	4250	0
342	20240823	150000	4250	4250	4250	4250	4250	0
343	20240823	145900	4250	4250	4250	4250	4250	0
344	20240823	145800	4250	4250	4250	4250	4250	0
345	20240823	145700	4250	4250	4250	4250	4250	0
346	20240823	145600	4250	4250	4250	4250	4250	0
347	20240823	145500	4250	4250	4250	4250	4250	0
348	20240823	145400	4250	4250	4250	4250	4250	0
349	20240823	145300	4250	4250	4250	4250	4250	0
350	20240823	145200	4250	4250	4250	4250	4250	0
351	20240823	145100	4250	4250	4250	4250	4250	0
352	20240823	145000	4250	4250	4250	4250	4250	0
353	20240823	144900	4250	4250	4250	4250	4250	0
354	20240823	144800	4250	4250	4250	4250	4250	0
355	20240823	144700	4250	4250	4250	4250	4250	0
356	20240823	144600	4250	4250	4250	4250	4250	0
357	20240823	144500	4250	4250	4250	4250	4250	0
358	20240823	144400	4250	4250	4250	4250	4250	0
359	20240823	144300	4250	4250	4250	4250	4250	0
360	20240823	144200	4250	4250	4250	4250	4250	0
361	20240823	144100	4250	4250	4250	4250	4250	0
362	20240823	144000	4250	4250	4250	4250	4250	0
363	20240823	143900	4250	4250	4250	4250	4250	0
364	20240823	143800	4250	4250	4250	4250	4250	0
365	20240823	143700	4250	4250	4250	4250	4250	0
366	20240823	143600	4250	4250	4250	4250	4250	0
367	20240823	143500	4250	4250	4250	4250	4250	0
368	20240823	143400	4250	4250	4250	4250	4250	0
369	20240823	143300	4250	4250	4250	4250	4250	0
370	20240823	143200	4250	4250	4250	4250	4250	0
371	20240823	143100	4250	4250	4250	4250	4250	0
372	20240823	143000	4250	4250	4250	4250	4250	0
373	20240823	142900	4250	4250	4250	4250	4250	0
374	20240823	142800	4250	4250	4250	4250	4250	0
375	20240823	142700	4250	4250	4250	4250	4250	0
376	20240823	142600	4250	4250	4250	4250	4250	0
377	20240823	142500	4250	4250	4250	4250	4250	0
378	20240823	142400	4250	4250	4250	4250	4250	0
379	20240823	142300	4250	4250	4250	4250	4250	0
380	20240823	142200	4250	4250	4250	4250	4250	0
381	20240823	142100	4250	4250	4250	4250	4250	0
382	20240823	142000	4250	4250	4250	4250	4250	0
383	20240823	141900	4250	4250	4250	4250	4250	0
384	20240823	141800	4250	4250	4250	4250	4250	0
385	20240823	141700	4250	4250	4250	4250	4250	0
386	20240823	141600	4250	4250	4250	4250	4250	0
387	20240823	141500	4250	4250	4250	4250	4250	0
388	20240823	141400	4250	4250	4250	4250	4250	0
389	20240823	141300	4250	4250	4250	4250	4250	0
390	20240823	141200	4250	4250	4250	4250	4250	0
391	20240823	141100	4250	4250	4250	4250	4250	0
392	20240823	141000	4250	4250	4250	4250	4250	0
393	20240823	140900	4250	4250	4250	4250	4250	0
394	20240823	140800	4250	4250	4250	4250	4250	0
395	20240823	140700	4250	4250	4250	4250	4250	0
396	20240823	140600	4250	4250	4250	4250	4250	0
397	20240823	140500	4250	4250	4250	4250	4250	0
398	20240823	140400	4250	4250	4250	4250	4250	0
399	20240823	140300	4250	4250	4250	4250	4250	0
400	20240823	140200	4250	4250	4250	4250	4250	0
401	20240823	140100	4250	4250	4250	4250	4250	0
402	20240823	140000	4250	4250	4250	4250	4250	0
403	20240823	135900	4250	4250	4250	4250	4250	0
404	20240823	135800	4250	4250	4250	4250	4250	0
405	20240823	135700	4250	4250	4250	4250	4250	0
406	20240823	135600	4250	4250	4250	4250	4250	0
407	20240823	135500	4250	4250	4250	4250	4250	0
408	20240823	135400	4250	4250	4250	4250	4250	0
409	20240823	135300	4250	4250	4250	4250	4250	0
410	20240823	135200	4250	4250	4250	4250	4250	0
411	20240823	135100	4250	4250	4250	4250	4250	0
412	20240823	135000	4250	4250	4250	4250	4250	0
413	20240823	134900	4250	4250	4250	4250	4250	0
414	20240823	134800	4250	4250	4250	4250	4250	0
415	20240823	134700	4250	4250	4250	4250	4250	0
416	20240823	134600	4250	4250	4250	4250	4250	0
417	20240823	134500	4250	4250	4250	4250	4250	0
418	20240823	134400	4250	4250	4250	4250	4250	0
419	20240823	134300	4250	4250	4250	4250	4250	0
420	20240823	134200	4250	4250	4250	4250	4250	0
421	20240823	134100	4250	4250	4250	4250	4250	0
422	20240823	134000	4250	4250	4250	4250	4250	0
423	20240823	133900	4250	4250	4250	4250	4250	0
424	20240823	133800	4250	4250	4250	4250	4250	0
425	20240823	133700	4250	4250	4250	4250	4250	0
426	20240823	133600	4250	4250	4250	4250	4250	0
427	20240823	133500	4250	4250	4250	4250	4250	0
428	20240823	133400	4250	4250	4250	4250	4250	0
429	20240823	133300	4250	4250	4250	4250	4250	0
430	20240823	133200	4250	4250	4250	4250	4250	0
431	20240823	133100	4250	4250	4250	4250	4250	0
432	20240823	133000	4250	4250	4250	4250	4250	0
433	20240823	132900	4250	4250	4250	4250	4250	0
434	20240823	132800	4250	4250	4250	4250	4250	0
435	20240823	132700	4250	4250	4250	4250	4250	0
436	20240823	132600	4250	4250	4250	4250	4250	0
437	20240823	132500	4250	4250	4250	4250	4250	0
438	20240823	132400	4250	4250	4250	4250	4250	0
439	20240823	132300	4250	4250	4250	4250	4250	0
440	20240823	132200	4250	4250	4250	4250	4250	0
441	20240823	132100	4250	4250	4250	4250	4250	0
442	20240823	132000	4250	4250	4250	4250	4250	0
443	20240823	131900	4250	4250	4250	4250	4250	0
444	20240823	131800	4250	4250	4250	4250	4250	0
445	20240823	131700	4250	4250	4250	4250	4250	0
446	20240823	131600	4250	4250	4250	4250	4250	0
447	20240823	131500	4250	4250	4250	4250	4250	0
448	20240823	131400	4250	4250	4250	4250	4250	0
449	20240823	131300	4250	4250	4250	4250	4250	0
450	20240823	131200	4250	4250	4250	4250	4250	0
451	20240823	131100	4250	4250	4250	4250	4250	0
452	20240823	131000	4250	4250	4250	4250	4250	0
453	20240823	130900	4250	4250	4250	4250	4250	0
454	20240823	130800	4250	4250	4250	4250	4250	0
455	20240823	130700	4250	4250	4250	4250	4250	0
456	20240823	130600	4250	4250	4250	4250	4250	0
457	20240823	130500	4250	4250	4250	4250	4250	0
458	20240823	130400	4250	4250	4250	4250	4250	0
459	20240823	130300	4250	4250	4250	4250	4250	0
460	20240823	130200	4250	4250	4250	4250	4250	0
461	20240823	130100	4250	4250	4250	4250	4250	0
462	20240823	130000	4250	4250	4250	4250	4250	0
463	20240823	125900	4250	4250	4250	4250	4250	0
464	20240823	125800	4250	4250	4250	4250	4250	0
465	20240823	125700	4250	4250	4250	4250	4250	0
466	20240823	125600	4250	4250	4250	4250	4250	0
467	20240823	125500	4250	4250	4250	4250	4250	0
468	20240823	125400	4250	4250	4250	4250	4250	0
469	20240823	125300	4250	4250	4250	4250	4250	0
470	20240823	125200	4250	4250	4250	4250	4250	0
471	20240823	125100	4250	4250	4250	4250	4250	0
472	20240823	125000	4250	4250	4250	4250	4250	0
473	20240823	124900	4250	4250	4250	4250	4250	0
474	20240823	124800	4250	4250	4250	4250	4250	0
475	20240823	124700	4250	4250	4250	4250	4250	0
476	20240823	124600	4250	4250	4250	4250	4250	0
477	20240823	124500	4250	4250	4250	4250	4250	0
478	20240823	124400	4250	4250	4250	4250	4250	0
479	20240823	124300	4250	4250	4250	4250	4250	0
480	20240823	124200	4250	4250	4250	4250	4250	0
481	20240823	124100	4250	4250	4250	4250	4250	0
482	20240823	124000	4250	4250	4250	4250	4250	0
483	20240823	123900	4250	4250	4250	4250	4250	0
484	20240823	123800	4250	4250	4250	4250	4250	0
485	20240823	123700	4250	4250	4250	4250	4250	0
486	20240823	123600	4250	4250	4250	4250	4250	0
487	20240823	123500	4250	4250	4250	4250	4250	0
488	20240823	123400	4250	4250	4250	4250	4250	0
489	20240823	123300	4250	4250	4250	4250	4250	0
490	20240823	123200	4250	4250	4250	4250	4250	0
491	20240823	123100	4250	4250	4250	4250	4250	0
492	20240823	123000	4250	4250	4250	4250	4250	0
493	20240823	122900	4250	4250	4250	4250	4250	0
494	20240823	122800	4250	4250	4250	4250	4250	0
495	20240823	122700	4250	4250	4250	4250	4250	0
496	20240823	122600	4250	4250	4250	4250	4250	0
497	20240823	122500	4250	4250	4250	4250	4250	0
498	20240823	122400	4250	4250	4250	4250	4250	0
499	20240823	122300	4250	4250	4250	4250	4250	0
500	20240823	122200	4250	4250	4250	4250	4250	0
501	20240823	122100	4250	4250	4250	4250	4250	0
502	20240823	122000	4250	4250	4250	4250	4250	0
503	20240823	121900	4250	4250	4250	4250	4250	0
504	20240823	121800	4250	4250	4250	4250	4250	0
505	20240823	121700	4250	4250	4250	4250	4250	0
506	20240823	121600	4250	4250	4250	4250	4250	0
507	20240823	121500	4250	4250	4250	4250	4250	0
508	20240823	121400	4250	4250	4250	4250	4250	0
509	20240823	121300	4250	4250	4250	4250	4250	0
510	20240823	121200	4250	4250	4250	4250	4250	0
511	20240823	121100	4250	4250	4250	4250	4250	0
512	20240823	121000	4250	4250	4250	4250	4250	0
513	20240823	120900	4250	4250	4250	4250	4250	0
514	20240823	120800	4250	4250	4250	4250	4250	0
515	20240823	120700	4250	4250	4250	4250	4250	0
516	20240823	120600	4250	4250	4250	4250	4250	0
517	20240823	120500	4250	4250	4250	4250	4250	0
518	20240823	120400	4250	4250	4250	4250	4250	0
519	20240823	120300	4250	4250	4250	4250	4250	0
520	20240823	120200	4250	4250	4250	4250	4250	0
521	20240823	120100	4250	4250	4250	4250	4250	0
522	20240823	120000	4250	4250	4250	4250	4250	0
523	20240823	115900	4250	4250	4250	4250	4250	0
524	20240823	115800	4250	4250	4250	4250	4250	0
525	20240823	115700	4250	4250	4250	4250	4250	0
526	20240823	115600	4250	4250	4250	4250	4250	0
527	20240823	115500	4250	4250	4250	4250	4250	0
528	20240823	115400	4250	4250	4250	4250	4250	0
529	20240823	115300	4250	4250	4250	4250	4250	0
530	20240823	115200	4250	4250	4250	4250	4250	0
531	20240823	115100	4250	4250	4250	4250	4250	0
532	20240823	115000	4250	4250	4250	4250	4250	0
533	20240823	114900	4250	4250	4250	4250	4250	0
534	20240823	114800	4250	4250	4250	4250	4250	0
535	20240823	114700	4250	4250	4250	4250	4250	0
536	20240823	114600	4250	4250	4250	4250	4250	0
537	20240823	114500	4250	4250	4250	4250	4250	0
538	20240823	114400	4250	4250	4250	4250	4250	0
539	20240823	114300	4250	4250	4250	4250	4250	0
540	20240823	114200	4250	4250	4250	4250	4250	0
541	20240823	114100	4250	4250	4250	4250	4250	0
542	20240823	114000	4250	4250	4250	4250	4250	0
543	20240823	113900	4250	4250	4250	4250	4250	0
544	20240823	113800	4250	4250	4250	4250	4250	0
545	20240823	113700	4250	4250	4250	4250	4250	0
546	20240823	113600	4250	4250	4250	4250	4250	0
547	20240823	113500	4250	4250	4250	4250	4250	0
548	20240823	113400	4250	4250	4250	4250	4250	0
549	20240823	113300	4250	4250	4250	4250	4250	0
550	20240823	113200	4250	4250	4250	4250	4250	0
551	20240823	113100	4250	4250	4250	4250	4250	0
552	20240823	113000	4250	4250	4250	4250	4250	0
553	20240823	112900	4250	4250	4250	4250	4250	0
554	20240823	112800	4250	4250	4250	4250	4250	0
555	20240823	112700	4250	4250	4250	4250	4250	0
556	20240823	112600	4250	4250	4250	4250	4250	0
557	20240823	112500	4250	4250	4250	4250	4250	0
558	20240823	112400	4250	4250	4250	4250	4250	0
559	20240823	112300	4250	4250	4250	4250	4250	0
560	20240823	112200	4250	4250	4250	4250	4250	0
561	20240823	112100	4250	4250	4250	4250	4250	0
562	20240823	112000	4250	4250	4250	4250	4250	0
563	20240823	111900	4250	4250	4250	4250	4250	0
564	20240823	111800	4250	4250	4250	4250	4250	0
565	20240823	111700	4250	4250	4250	4250	4250	0
566	20240823	111600	4250	4250	4250	4250	4250	0
567	20240823	111500	4250	4250	4250	4250	4250	0
568	20240823	111400	4250	4250	4250	4250	4250	0
569	20240823	111300	4250	4250	4250	4250	4250	0
570	20240823	111200	4250	4250	4250	4250	4250	0
571	20240823	111100	4250	4250	4250	4250	4250	0
572	20240823	111000	4250	4250	4250	4250	4250	0
573	20240823	110900	4250	4250	4250	4250	4250	0
574	20240823	110800	4250	4250	4250	4250	4250	0
575	20240823	110700	4250	4250	4250	4250	4250	0
576	20240823	110600	4250	4250	4250	4250	4250	0
577	20240823	110500	4250	4250	4250	4250	4250	0
578	20240823	110400	4250	4250	4250	4250	4250	0
579	20240823	110300	4250	4250	4250	4250	4250	0
580	20240823	110200	4250	4250	4250	4250	4250	0
581	20240823	110100	4250	4250	4250	4250	4250	0
582	20240823	110000	4250	4250	4250	4250	4250	0
583	20240823	105900	4250	4250	4250	4250	4250	0
584	20240823	105800	4250	4250	4250	4250	4250	0
585	20240823	105700	4250	4250	4250	4250	4250	0
586	20240823	105600	4250	4250	4250	4250	4250	0
587	20240823	105500	4250	4250	4250	4250	4250	0
588	20240823	105400	4250	4250	4250	4250	4250	0
589	20240823	105300	4250	4250	4250	4250	4250	0
590	20240823	105200	4250	4250	4250	4250	4250	0
591	20240823	105100	4250	4250	4250	4250	4250	0
592	20240823	105000	4250	4250	4250	4250	4250	0
593	20240823	104900	4250	4250	4250	4250	4250	0
594	20240823	104800	4250	4250	4250	4250	4250	0
595	20240823	104700	4250	4250	4250	4250	4250	0
596	20240823	104600	4250	4250	4250	4250	4250	0
597	20240823	104500	4250	4250	4250	4250	4250	0
598	20240823	104400	4250	4250	4250	4250	4250	0
599	20240823	104300	4250	4250	4250	4250	4250	0
600	20240823	104200	4250	4250	4250	4250	4250	0
601	20240823	104100	4250	4250	4250	4250	4250	0
602	20240823	104000	4250	4250	4250	4250	4250	0
603	20240823	103900	4250	4250	4250	4250	4250	0
604	20240823	103800	4250	4250	4250	4250	4250	0
605	20240823	103700	4250	4250	4250	4250	4250	0
606	20240823	103600	4250	4250	4250	4250	4250	0
607	20240823	103500	4250	4250	4250	4250	4250	0
608	20240823	103400	4250	4250	4250	4250	4250	0
609	20240823	103300	4250	4250	4250	4250	4250	0
610	20240823	103200	4250	4250	4250	4250	4250	0
611	20240823	103100	4250	4250	4250	4250	4250	0
612	20240823	103000	4250	4250	4250	4250	4250	0
613	20240823	102900	4250	4250	4250	4250	4250	0
614	20240823	102800	4250	4250	4250	4250	4250	0
615	20240823	102700	4250	4250	4250	4250	4250	0
616	20240823	102600	4250	4250	4250	4250	4250	0
617	20240823	102500	4250	4250	4250	4250	4250	0
618	20240823	102400	4250	4250	4250	4250	4250	0
619	20240823	102300	4250	4250	4250	4250	4250	0
620	20240823	102200	4250	4250	4250	4250	4250	0
621	20240823	102100	4250	4250	4250	4250	4250	0
622	20240823	102000	4250	4250	4250	4250	4250	0
623	20240823	101900	4250	4250	4250	4250	4250	0
624	20240823	101800	4250	4250	4250	4250	4250	0
625	20240823	101700	4250	4250	4250	4250	4250	0
626	20240823	101600	4250	4250	4250	4250	4250	0
627	20240823	101500	4250	4250	4250	4250	4250	0
628	20240823	101400	4250	4250	4250	4250	4250	0
629	20240823	101300	4250	4250	4250	4250	4250	0
630	20240823	101200	4250	4250	4250	4250	4250	0
631	20240823	101100	4250	4250	4250	4250	4250	0
632	20240823	101000	4250	4250	4250	4250	4250	0
633	20240823	100900	4250	4250	4250	4250	4250	0
634	20240823	100800	4250	4250	4250	4250	4250	0
635	20240823	100700	4250	4250	4250	4250	4250	0
636	20240823	100600	4250	4250	4250	4250	4250	0
637	20240823	100500	4250	4250	4250	4250	4250	0
638	20240823	100400	4250	4250	4250	4250	4250	0
639	20240823	100300	4250	4250	4250	4250	4250	0
640	20240823	100200	4250	4250	4250	4250	4250	0
641	20240823	100100	4250	4250	4250	4250	4250	0
642	20240823	100000	4250	4250	4250	4250	4250	0
643	20240823	095900	4250	4250	4250	4250	4250	0
644	20240823	095800	4250	4250	4250	4250	4250	0
645	20240823	095700	4250	4250	4250	4250	4250	0
646	20240823	095600	4250	4250	4250	4250	4250	0
647	20240823	095500	4250	4250	4250	4250	4250	0
648	20240823	095400	4250	4250	4250	4250	4250	0
649	20240823	095300	4250	4250	4250	4250	4250	0
650	20240823	095200	4250	4250	4250	4250	4250	0
651	20240823	095100	4250	4250	4250	4250	4250	0
652	20240823	095000	4250	4250	4250	4250	4250	0
653	20240823	094900	4250	4250	4250	4250	4250	0
654	20240823	094800	4250	4250	4250	4250	4250	0
655	20240823	094700	4250	4250	4250	4250	4250	0
656	20240823	094600	4250	4250	4250	4250	4250	0
657	20240823	094500	4250	4250	4250	4250	4250	0
658	20240823	094400	4250	4250	4250	4250	4250	0
659	20240823	094300	4250	4250	4250	4250	4250	0
660	20240823	094200	4250	4250	4250	4250	4250	0
661	20240823	094100	4250	4250	4250	4250	4250	0
662	20240823	094000	4250	4250	4250	4250	4250	0
663	20240823	093900	4250	4250	4250	4250	4250	0
664	20240823	093800	4250	4250	4250	4250	4250	0
665	20240823	093700	4250	4250	4250	4250	4250	0
666	20240823	093600	4250	4250	4250	4250	4250	0
667	20240823	093500	4250	4250	4250	4250	4250	0
668	20240823	093400	4250	4250	4250	4250	4250	0
669	20240823	093300	4250	4250	4250	4250	4250	0
670	20240823	093200	4250	4250	4250	4250	4250	0
671	20240823	093100	4250	4250	4250	4250	4250	0
672	20240823	093000	4250	4250	4250	4250	4250	0
673	20240823	092900	4250	4250	4250	4250	4250	0
674	20240823	092800	4250	4250	4250	4250	4250	0
675	20240823	092700	4250	4250	4250	4250	4250	0
676	20240823	092600	4250	4250	4250	4250	4250	0
677	20240823	092500	4250	4250	4250	4250	4250	0
678	20240823	092400	4250	4250	4250	4250	4250	0
679	20240823	092300	4250	4250	4250	4250	4250	0
680	20240823	092200	4250	4250	4250	4250	4250	0
681	20240823	092100	4250	4250	4250	4250	4250	0
682	20240823	092000	4250	4250	4250	4250	4250	0
683	20240823	091900	4250	4250	4250	4250	4250	0
684	20240823	091800	4250	4250	4250	4250	4250	0
685	20240823	091700	4250	4250	4250	4250	4250	0
686	20240823	091600	4250	4250	4250	4250	4250	0
687	20240823	091500	4250	4250	4250	4250	4250	0
688	20240823	091400	4250	4250	4250	4250	4250	0
689	20240823	091300	4250	4250	4250	4250	4250	0
690	20240823	091200	4250	4250	4250	4250	4250	0
691	20240823	091100	4250	4250	4250	4250	4250	0
692	20240823	091000	4250	4250	4250	4250	4250	0
693	20240823	090900	4250	4250	4250	4250	4250	0
694	20240823	090800	4250	4250	4250	4250	4250	0
695	20240823	090700	4250	4250	4250	4250	4250	0
696	20240823	090600	4250	4250	4250	4250	4250	0
697	20240823	090500	4250	4250	4250	4250	4250	0
698	20240823	090400	4250	4250	4250	4250	4250	0
699	20240823	090300	4250	4250	4250	4250	4250	0
700	20240823	090200	4250	4250	4250	4250	4250	0
701	20240823	090100	4250	4250	4250	4250	4250	0
702	20240823	090000	4250	4250	4250	4250	4250	1