KissMeData/296520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210800	1548	1548	1548	1548	1548	1
3	20240926	210700	1548	1548	1548	1548	1548	0
4	20240926	210600	1548	1548	1548	1548	1548	0
5	20240926	210500	1548	1548	1548	1548	1548	0
6	20240926	210400	1548	1548	1548	1548	1548	0
7	20240926	210300	1548	1548	1548	1548	1548	0
8	20240926	210200	1548	1548	1548	1548	1548	0
9	20240926	210100	1548	1548	1548	1548	1548	0
10	20240926	210000	1548	1548	1548	1548	1548	0
11	20240926	205900	1548	1548	1548	1548	1548	0
12	20240926	205800	1548	1548	1548	1548	1548	0
13	20240926	205700	1548	1548	1548	1548	1548	0
14	20240926	205600	1548	1548	1548	1548	1548	0
15	20240926	205500	1548	1548	1548	1548	1548	0
16	20240926	205400	1548	1548	1548	1548	1548	0
17	20240926	205300	1548	1548	1548	1548	1548	0
18	20240926	205200	1548	1548	1548	1548	1548	0
19	20240926	205100	1548	1548	1548	1548	1548	0
20	20240926	205000	1548	1548	1548	1548	1548	0
21	20240926	204900	1548	1548	1548	1548	1548	0
22	20240926	204800	1548	1548	1548	1548	1548	0
23	20240926	204700	1548	1548	1548	1548	1548	0
24	20240926	204600	1548	1548	1548	1548	1548	0
25	20240926	204500	1548	1548	1548	1548	1548	0
26	20240926	204400	1548	1548	1548	1548	1548	0
27	20240926	204300	1548	1548	1548	1548	1548	0
28	20240926	204200	1548	1548	1548	1548	1548	0
29	20240926	204100	1548	1548	1548	1548	1548	0
30	20240926	204000	1548	1548	1548	1548	1548	0
31	20240926	203900	1548	1548	1548	1548	1548	0
32	20240926	203800	1548	1548	1548	1548	1548	1
33	20240926	203700	1548	1548	1548	1548	1548	0
34	20240926	203600	1548	1548	1548	1548	1548	0
35	20240926	203500	1548	1548	1548	1548	1548	0
36	20240926	203400	1548	1548	1548	1548	1548	0
37	20240926	203300	1548	1548	1548	1548	1548	0
38	20240926	203200	1548	1548	1548	1548	1548	0
39	20240926	203100	1548	1548	1548	1548	1548	0
40	20240926	203000	1548	1548	1548	1548	1548	0
41	20240926	202900	1548	1548	1548	1548	1548	0
42	20240926	202800	1548	1548	1548	1548	1548	0
43	20240926	202700	1548	1548	1548	1548	1548	0
44	20240926	202600	1548	1548	1548	1548	1548	0
45	20240926	202500	1548	1548	1548	1548	1548	0
46	20240926	202400	1548	1548	1548	1548	1548	0
47	20240926	202300	1548	1548	1548	1548	1548	0
48	20240926	202200	1548	1548	1548	1548	1548	0
49	20240926	202100	1548	1548	1548	1548	1548	0
50	20240926	202000	1548	1548	1548	1548	1548	0
51	20240926	201900	1548	1548	1548	1548	1548	0
52	20240926	201800	1548	1548	1548	1548	1548	0
53	20240926	201700	1548	1548	1548	1548	1548	0
54	20240926	201600	1548	1548	1548	1548	1548	0
55	20240926	201500	1548	1548	1548	1548	1548	0
56	20240926	201400	1548	1548	1548	1548	1548	0
57	20240926	201300	1548	1548	1548	1548	1548	0
58	20240926	201200	1548	1548	1548	1548	1548	0
59	20240926	201100	1548	1548	1548	1548	1548	0
60	20240926	201000	1548	1548	1548	1548	1548	0
61	20240926	200900	1548	1548	1548	1548	1548	0
62	20240926	200800	1548	1548	1548	1548	1548	1
63	20240926	200700	1548	1548	1548	1548	1548	0
64	20240926	200600	1548	1548	1548	1548	1548	0
65	20240926	200500	1548	1548	1548	1548	1548	0
66	20240926	200400	1548	1548	1548	1548	1548	0
67	20240926	200300	1548	1548	1548	1548	1548	0
68	20240926	200200	1548	1548	1548	1548	1548	0
69	20240926	200100	1548	1548	1548	1548	1548	0
70	20240926	200000	1548	1548	1548	1548	1548	0
71	20240926	195900	1548	1548	1548	1548	1548	0
72	20240926	195800	1548	1548	1548	1548	1548	0
73	20240926	195700	1548	1548	1548	1548	1548	0
74	20240926	195600	1548	1548	1548	1548	1548	0
75	20240926	195500	1548	1548	1548	1548	1548	0
76	20240926	195400	1548	1548	1548	1548	1548	0
77	20240926	195300	1548	1548	1548	1548	1548	0
78	20240926	195200	1548	1548	1548	1548	1548	0
79	20240926	195100	1548	1548	1548	1548	1548	0
80	20240926	195000	1548	1548	1548	1548	1548	0
81	20240926	194900	1548	1548	1548	1548	1548	0
82	20240926	194800	1548	1548	1548	1548	1548	0
83	20240926	194700	1548	1548	1548	1548	1548	0
84	20240926	194600	1548	1548	1548	1548	1548	0
85	20240926	194500	1548	1548	1548	1548	1548	0
86	20240926	194400	1548	1548	1548	1548	1548	0
87	20240926	194300	1548	1548	1548	1548	1548	0
88	20240926	194200	1548	1548	1548	1548	1548	0
89	20240926	194100	1548	1548	1548	1548	1548	0
90	20240926	194000	1548	1548	1548	1548	1548	0
91	20240926	193900	1548	1548	1548	1548	1548	0
92	20240926	193800	1548	1548	1548	1548	1548	1
93	20240926	193700	1548	1548	1548	1548	1548	0
94	20240926	193600	1548	1548	1548	1548	1548	0
95	20240926	193500	1548	1548	1548	1548	1548	0
96	20240926	193400	1548	1548	1548	1548	1548	0
97	20240926	193300	1548	1548	1548	1548	1548	0
98	20240926	193200	1548	1548	1548	1548	1548	0
99	20240926	193100	1548	1548	1548	1548	1548	0
100	20240926	193000	1548	1548	1548	1548	1548	0
101	20240926	192900	1548	1548	1548	1548	1548	0
102	20240926	192800	1548	1548	1548	1548	1548	0
103	20240926	192700	1548	1548	1548	1548	1548	0
104	20240926	192600	1548	1548	1548	1548	1548	0
105	20240926	192500	1548	1548	1548	1548	1548	0
106	20240926	192400	1548	1548	1548	1548	1548	0
107	20240926	192300	1548	1548	1548	1548	1548	0
108	20240926	192200	1548	1548	1548	1548	1548	0
109	20240926	192100	1548	1548	1548	1548	1548	0
110	20240926	192000	1548	1548	1548	1548	1548	0
111	20240926	191900	1548	1548	1548	1548	1548	0
112	20240926	191800	1548	1548	1548	1548	1548	0
113	20240926	191700	1548	1548	1548	1548	1548	0
114	20240926	191600	1548	1548	1548	1548	1548	0
115	20240926	191500	1548	1548	1548	1548	1548	0
116	20240926	191400	1548	1548	1548	1548	1548	0
117	20240926	191300	1548	1548	1548	1548	1548	0
118	20240926	191200	1548	1548	1548	1548	1548	0
119	20240926	191100	1548	1548	1548	1548	1548	0
120	20240926	191000	1548	1548	1548	1548	1548	0
121	20240926	190900	1548	1548	1548	1548	1548	0
122	20240926	190800	1548	1548	1548	1548	1548	1
123	20240926	190700	1548	1548	1548	1548	1548	0
124	20240926	190600	1548	1548	1548	1548	1548	0
125	20240926	190500	1548	1548	1548	1548	1548	0
126	20240926	190400	1548	1548	1548	1548	1548	0
127	20240926	190300	1548	1548	1548	1548	1548	0
128	20240926	190200	1548	1548	1548	1548	1548	0
129	20240926	190100	1548	1548	1548	1548	1548	0
130	20240926	190000	1548	1548	1548	1548	1548	0
131	20240926	185900	1548	1548	1548	1548	1548	0
132	20240926	185800	1548	1548	1548	1548	1548	0
133	20240926	185700	1548	1548	1548	1548	1548	0
134	20240926	185600	1548	1548	1548	1548	1548	0
135	20240926	185500	1548	1548	1548	1548	1548	0
136	20240926	185400	1548	1548	1548	1548	1548	0
137	20240926	185300	1548	1548	1548	1548	1548	0
138	20240926	185200	1548	1548	1548	1548	1548	0
139	20240926	185100	1548	1548	1548	1548	1548	0
140	20240926	185000	1548	1548	1548	1548	1548	0
141	20240926	184900	1548	1548	1548	1548	1548	0
142	20240926	184800	1548	1548	1548	1548	1548	0
143	20240926	184700	1548	1548	1548	1548	1548	0
144	20240926	184600	1548	1548	1548	1548	1548	0
145	20240926	184500	1548	1548	1548	1548	1548	0
146	20240926	184400	1548	1548	1548	1548	1548	0
147	20240926	184300	1548	1548	1548	1548	1548	0
148	20240926	184200	1548	1548	1548	1548	1548	0
149	20240926	184100	1548	1548	1548	1548	1548	0
150	20240926	184000	1548	1548	1548	1548	1548	0
151	20240926	183900	1548	1548	1548	1548	1548	0
152	20240926	183800	1548	1548	1548	1548	1548	1
153	20240926	183700	1548	1548	1548	1548	1548	0
154	20240926	183600	1548	1548	1548	1548	1548	0
155	20240926	183500	1548	1548	1548	1548	1548	0
156	20240926	183400	1548	1548	1548	1548	1548	0
157	20240926	183300	1548	1548	1548	1548	1548	0
158	20240926	183200	1548	1548	1548	1548	1548	0
159	20240926	183100	1548	1548	1548	1548	1548	0
160	20240926	183000	1548	1548	1548	1548	1548	0
161	20240926	182900	1548	1548	1548	1548	1548	0
162	20240926	182800	1548	1548	1548	1548	1548	0
163	20240926	182700	1548	1548	1548	1548	1548	0
164	20240926	182600	1548	1548	1548	1548	1548	0
165	20240926	182500	1548	1548	1548	1548	1548	0
166	20240926	182400	1548	1548	1548	1548	1548	0
167	20240926	182300	1548	1548	1548	1548	1548	0
168	20240926	182200	1548	1548	1548	1548	1548	0
169	20240926	182100	1548	1548	1548	1548	1548	0
170	20240926	182000	1548	1548	1548	1548	1548	0
171	20240926	181900	1548	1548	1548	1548	1548	0
172	20240926	181800	1548	1548	1548	1548	1548	0
173	20240926	181700	1548	1548	1548	1548	1548	0
174	20240926	181600	1548	1548	1548	1548	1548	0
175	20240926	181500	1548	1548	1548	1548	1548	0
176	20240926	181400	1548	1548	1548	1548	1548	0
177	20240926	181300	1548	1548	1548	1548	1548	0
178	20240926	181200	1548	1548	1548	1548	1548	0
179	20240926	181100	1548	1548	1548	1548	1548	0
180	20240926	181000	1548	1548	1548	1548	1548	0
181	20240926	180900	1548	1548	1548	1548	1548	0
182	20240926	180800	1548	1548	1548	1548	1548	1
183	20240926	180700	1548	1548	1548	1548	1548	0
184	20240926	180600	1548	1548	1548	1548	1548	0
185	20240926	180500	1548	1548	1548	1548	1548	0
186	20240926	180400	1548	1548	1548	1548	1548	0
187	20240926	180300	1548	1548	1548	1548	1548	0
188	20240926	180200	1548	1548	1548	1548	1548	0
189	20240926	180100	1548	1548	1548	1548	1548	0
190	20240926	180000	1548	1548	1548	1548	1548	0
191	20240926	175900	1548	1548	1548	1548	1548	0
192	20240926	175800	1548	1548	1548	1548	1548	0
193	20240926	175700	1548	1548	1548	1548	1548	0
194	20240926	175600	1548	1548	1548	1548	1548	0
195	20240926	175500	1548	1548	1548	1548	1548	0
196	20240926	175400	1548	1548	1548	1548	1548	0
197	20240926	175300	1548	1548	1548	1548	1548	0
198	20240926	175200	1548	1548	1548	1548	1548	0
199	20240926	175100	1548	1548	1548	1548	1548	0
200	20240926	175000	1548	1548	1548	1548	1548	0
201	20240926	174900	1548	1548	1548	1548	1548	0
202	20240926	174800	1548	1548	1548	1548	1548	0
203	20240926	174700	1548	1548	1548	1548	1548	0
204	20240926	174600	1548	1548	1548	1548	1548	0
205	20240926	174500	1548	1548	1548	1548	1548	0
206	20240926	174400	1548	1548	1548	1548	1548	0
207	20240926	174300	1548	1548	1548	1548	1548	0
208	20240926	174200	1548	1548	1548	1548	1548	0
209	20240926	174100	1548	1548	1548	1548	1548	0
210	20240926	174000	1548	1548	1548	1548	1548	0
211	20240926	173900	1548	1548	1548	1548	1548	0
212	20240926	173800	1548	1548	1548	1548	1548	1
213	20240926	173700	1548	1548	1548	1548	1548	0
214	20240926	173600	1548	1548	1548	1548	1548	0
215	20240926	173500	1548	1548	1548	1548	1548	0
216	20240926	173400	1548	1548	1548	1548	1548	0
217	20240926	173300	1548	1548	1548	1548	1548	0
218	20240926	173200	1548	1548	1548	1548	1548	0
219	20240926	173100	1548	1548	1548	1548	1548	0
220	20240926	173000	1548	1548	1548	1548	1548	0
221	20240926	172900	1548	1548	1548	1548	1548	0
222	20240926	172800	1548	1548	1548	1548	1548	0
223	20240926	172700	1548	1548	1548	1548	1548	0
224	20240926	172600	1548	1548	1548	1548	1548	0
225	20240926	172500	1548	1548	1548	1548	1548	0
226	20240926	172400	1548	1548	1548	1548	1548	0
227	20240926	172300	1548	1548	1548	1548	1548	0
228	20240926	172200	1548	1548	1548	1548	1548	0
229	20240926	172100	1548	1548	1548	1548	1548	0
230	20240926	172000	1548	1548	1548	1548	1548	0
231	20240926	171900	1548	1548	1548	1548	1548	0
232	20240926	171800	1548	1548	1548	1548	1548	0
233	20240926	171700	1548	1548	1548	1548	1548	0
234	20240926	171600	1548	1548	1548	1548	1548	0
235	20240926	171500	1548	1548	1548	1548	1548	0
236	20240926	171400	1548	1548	1548	1548	1548	0
237	20240926	171300	1548	1548	1548	1548	1548	0
238	20240926	171200	1548	1548	1548	1548	1548	0
239	20240926	171100	1548	1548	1548	1548	1548	0
240	20240926	171000	1548	1548	1548	1548	1548	0
241	20240926	170900	1548	1548	1548	1548	1548	0
242	20240926	170800	1548	1548	1548	1548	1548	1
243	20240926	170700	1548	1548	1548	1548	1548	0
244	20240926	170600	1548	1548	1548	1548	1548	0
245	20240926	170500	1548	1548	1548	1548	1548	0
246	20240926	170400	1548	1548	1548	1548	1548	0
247	20240926	170300	1548	1548	1548	1548	1548	0
248	20240926	170200	1548	1548	1548	1548	1548	0
249	20240926	170100	1548	1548	1548	1548	1548	0
250	20240926	170000	1548	1548	1548	1548	1548	0
251	20240926	165900	1548	1548	1548	1548	1548	0
252	20240926	165800	1548	1548	1548	1548	1548	0
253	20240926	165700	1548	1548	1548	1548	1548	0
254	20240926	165600	1548	1548	1548	1548	1548	0
255	20240926	165500	1548	1548	1548	1548	1548	0
256	20240926	165400	1548	1548	1548	1548	1548	0
257	20240926	165300	1548	1548	1548	1548	1548	0
258	20240926	165200	1548	1548	1548	1548	1548	0
259	20240926	165100	1548	1548	1548	1548	1548	0
260	20240926	165000	1548	1548	1548	1548	1548	0
261	20240926	164900	1548	1548	1548	1548	1548	0
262	20240926	164800	1548	1548	1548	1548	1548	0
263	20240926	164700	1548	1548	1548	1548	1548	0
264	20240926	164600	1548	1548	1548	1548	1548	0
265	20240926	164500	1548	1548	1548	1548	1548	0
266	20240926	164400	1548	1548	1548	1548	1548	0
267	20240926	164300	1548	1548	1548	1548	1548	0
268	20240926	164200	1548	1548	1548	1548	1548	0
269	20240926	164100	1548	1548	1548	1548	1548	0
270	20240926	164000	1548	1548	1548	1548	1548	0
271	20240926	163900	1548	1548	1548	1548	1548	0
272	20240926	163800	1548	1548	1548	1548	1548	1
273	20240926	163700	1548	1548	1548	1548	1548	0
274	20240926	163600	1548	1548	1548	1548	1548	0
275	20240926	163500	1548	1548	1548	1548	1548	0
276	20240926	163400	1548	1548	1548	1548	1548	0
277	20240926	163300	1548	1548	1548	1548	1548	0
278	20240926	163200	1548	1548	1548	1548	1548	0
279	20240926	163100	1548	1548	1548	1548	1548	0
280	20240926	163000	1548	1548	1548	1548	1548	0
281	20240926	162900	1548	1548	1548	1548	1548	0
282	20240926	162800	1548	1548	1548	1548	1548	0
283	20240926	162700	1548	1548	1548	1548	1548	0
284	20240926	162600	1548	1548	1548	1548	1548	0
285	20240926	162500	1548	1548	1548	1548	1548	0
286	20240926	162400	1548	1548	1548	1548	1548	0
287	20240926	162300	1548	1548	1548	1548	1548	0
288	20240926	162200	1548	1548	1548	1548	1548	0
289	20240926	162100	1548	1548	1548	1548	1548	0
290	20240926	162000	1548	1548	1548	1548	1548	0
291	20240926	161900	1548	1548	1548	1548	1548	0
292	20240926	161800	1548	1548	1548	1548	1548	0
293	20240926	161700	1548	1548	1548	1548	1548	0
294	20240926	161600	1548	1548	1548	1548	1548	0
295	20240926	161500	1548	1548	1548	1548	1548	0
296	20240926	161400	1548	1548	1548	1548	1548	0
297	20240926	161300	1548	1548	1548	1548	1548	0
298	20240926	161200	1548	1548	1548	1548	1548	0
299	20240926	161100	1548	1548	1548	1548	1548	0
300	20240926	161000	1548	1548	1548	1548	1548	0
301	20240926	160900	1548	1548	1548	1548	1548	0
302	20240926	160800	1548	1548	1548	1548	1548	1
303	20240926	160700	1548	1548	1548	1548	1548	0
304	20240926	160600	1548	1548	1548	1548	1548	0
305	20240926	160500	1548	1548	1548	1548	1548	0
306	20240926	160400	1548	1548	1548	1548	1548	0
307	20240926	160300	1548	1548	1548	1548	1548	0
308	20240926	160200	1548	1548	1548	1548	1548	0
309	20240926	160100	1548	1548	1548	1548	1548	0
310	20240926	160000	1548	1548	1548	1548	1548	0
311	20240926	155900	1548	1548	1548	1548	1548	0
312	20240926	155800	1548	1548	1548	1548	1548	0
313	20240926	155700	1548	1548	1548	1548	1548	0
314	20240926	155600	1548	1548	1548	1548	1548	0
315	20240926	155500	1548	1548	1548	1548	1548	0
316	20240926	155400	1548	1548	1548	1548	1548	0
317	20240926	155300	1548	1548	1548	1548	1548	0
318	20240926	155200	1548	1548	1548	1548	1548	0
319	20240926	155100	1548	1548	1548	1548	1548	0
320	20240926	155000	1548	1548	1548	1548	1548	0
321	20240926	154900	1548	1548	1548	1548	1548	0
322	20240926	154800	1548	1548	1548	1548	1548	0
323	20240926	154700	1548	1548	1548	1548	1548	0
324	20240926	154600	1548	1548	1548	1548	1548	0
325	20240926	154500	1548	1548	1548	1548	1548	0
326	20240926	154400	1548	1548	1548	1548	1548	0
327	20240926	154300	1548	1548	1548	1548	1548	0
328	20240926	154200	1548	1548	1548	1548	1548	0
329	20240926	154100	1548	1548	1548	1548	1548	0
330	20240926	154000	1548	1548	1548	1548	1548	0
331	20240926	153900	1548	1548	1548	1548	1548	0
332	20240926	153800	1548	1548	1548	1548	1548	1
333	20240926	153700	1548	1548	1548	1548	1548	0
334	20240926	153600	1548	1548	1548	1548	1548	0
335	20240926	153500	1548	1548	1548	1548	1548	0
336	20240926	153400	1548	1548	1548	1548	1548	0
337	20240926	153300	1548	1548	1548	1548	1548	0
338	20240926	153200	1548	1548	1548	1548	1548	0
339	20240926	153100	1548	1548	1548	1548	1548	0
340	20240926	153000	1548	1548	1548	1548	1548	1
341	20240926	152900	0	1817	1817	1817	1817	0
342	20240926	152800	0	1817	1817	1817	1817	0
343	20240926	152700	0	1817	1817	1817	1817	0
344	20240926	152600	0	1817	1817	1817	1817	0
345	20240926	152500	0	1817	1817	1817	1817	0
346	20240926	152400	0	1817	1817	1817	1817	0
347	20240926	152300	0	1817	1817	1817	1817	0
348	20240926	152200	0	1817	1817	1817	1817	0
349	20240926	152100	0	1817	1817	1817	1817	0
350	20240926	152000	0	1817	1817	1817	1817	0
351	20240926	151900	0	1817	1817	1817	1817	0
352	20240926	151800	0	1817	1817	1817	1817	0
353	20240926	151700	0	1817	1817	1817	1817	0
354	20240926	151600	0	1817	1817	1817	1817	0
355	20240926	151500	0	1817	1817	1817	1817	0
356	20240926	151400	0	1817	1817	1817	1817	0
357	20240926	151300	0	1817	1817	1817	1817	0
358	20240926	151200	0	1817	1817	1817	1817	0
359	20240926	151100	0	1817	1817	1817	1817	0
360	20240926	151000	0	1817	1817	1817	1817	0
361	20240926	150900	0	1817	1817	1817	1817	0
362	20240926	150800	0	1817	1817	1817	1817	0
363	20240926	150700	0	1817	1817	1817	1817	0
364	20240926	150600	0	1817	1817	1817	1817	0
365	20240926	150500	0	1817	1817	1817	1817	0
366	20240926	150400	0	1817	1817	1817	1817	0
367	20240926	150300	0	1817	1817	1817	1817	0
368	20240926	150200	0	1817	1817	1817	1817	0
369	20240926	150100	0	1817	1817	1817	1817	0
370	20240926	150000	0	1817	1817	1817	1817	0
371	20240926	145900	0	1817	1817	1817	1817	0
372	20240926	145800	0	1817	1817	1817	1817	0
373	20240926	145700	0	1817	1817	1817	1817	0
374	20240926	145600	0	1817	1817	1817	1817	0
375	20240926	145500	0	1817	1817	1817	1817	0
376	20240926	145400	0	1817	1817	1817	1817	0
377	20240926	145300	0	1817	1817	1817	1817	0
378	20240926	145200	0	1817	1817	1817	1817	0
379	20240926	145100	0	1817	1817	1817	1817	0
380	20240926	145000	0	1817	1817	1817	1817	0
381	20240926	144900	0	1817	1817	1817	1817	0
382	20240926	144800	0	1817	1817	1817	1817	0
383	20240926	144700	0	1817	1817	1817	1817	0
384	20240926	144600	0	1817	1817	1817	1817	0
385	20240926	144500	0	1817	1817	1817	1817	0
386	20240926	144400	0	1817	1817	1817	1817	0
387	20240926	144300	0	1817	1817	1817	1817	0
388	20240926	144200	0	1817	1817	1817	1817	0
389	20240926	144100	0	1817	1817	1817	1817	0
390	20240926	144000	0	1817	1817	1817	1817	0
391	20240926	143900	0	1817	1817	1817	1817	0
392	20240926	143800	0	1817	1817	1817	1817	0
393	20240926	143700	0	1817	1817	1817	1817	0
394	20240926	143600	0	1817	1817	1817	1817	0
395	20240926	143500	0	1817	1817	1817	1817	0
396	20240926	143400	0	1817	1817	1817	1817	0
397	20240926	143300	0	1817	1817	1817	1817	0
398	20240926	143200	0	1817	1817	1817	1817	0
399	20240926	143100	0	1817	1817	1817	1817	0
400	20240926	143000	0	1817	1817	1817	1817	0
401	20240926	142900	0	1817	1817	1817	1817	0
402	20240926	142800	0	1817	1817	1817	1817	0
403	20240926	142700	0	1817	1817	1817	1817	0
404	20240926	142600	0	1817	1817	1817	1817	0
405	20240926	142500	0	1817	1817	1817	1817	0
406	20240926	142400	0	1817	1817	1817	1817	0
407	20240926	142300	0	1817	1817	1817	1817	0
408	20240926	142200	0	1817	1817	1817	1817	0
409	20240926	142100	0	1817	1817	1817	1817	0
410	20240926	142000	0	1817	1817	1817	1817	0
411	20240926	141900	0	1817	1817	1817	1817	0
412	20240926	141800	0	1817	1817	1817	1817	0
413	20240926	141700	0	1817	1817	1817	1817	0
414	20240926	141600	0	1817	1817	1817	1817	0
415	20240926	141500	0	1817	1817	1817	1817	0
416	20240926	141400	0	1817	1817	1817	1817	0
417	20240926	141300	0	1817	1817	1817	1817	0
418	20240926	141200	0	1817	1817	1817	1817	0
419	20240926	141100	0	1817	1817	1817	1817	0
420	20240926	141000	0	1817	1817	1817	1817	0
421	20240926	140900	0	1817	1817	1817	1817	0
422	20240926	140800	0	1817	1817	1817	1817	0
423	20240926	140700	0	1817	1817	1817	1817	0
424	20240926	140600	0	1817	1817	1817	1817	0
425	20240926	140500	0	1817	1817	1817	1817	0
426	20240926	140400	0	1817	1817	1817	1817	0
427	20240926	140300	0	1817	1817	1817	1817	0
428	20240926	140200	0	1817	1817	1817	1817	0
429	20240926	140100	0	1817	1817	1817	1817	0
430	20240926	140000	0	1817	1817	1817	1817	0
431	20240926	135900	0	1817	1817	1817	1817	0
432	20240926	135800	0	1817	1817	1817	1817	0
433	20240926	135700	0	1817	1817	1817	1817	0
434	20240926	135600	0	1817	1817	1817	1817	0
435	20240926	135500	0	1817	1817	1817	1817	0
436	20240926	135400	0	1817	1817	1817	1817	0
437	20240926	135300	0	1817	1817	1817	1817	0
438	20240926	135200	0	1817	1817	1817	1817	0
439	20240926	135100	0	1817	1817	1817	1817	0
440	20240926	135000	0	1817	1817	1817	1817	0
441	20240926	134900	0	1817	1817	1817	1817	0
442	20240926	134800	0	1817	1817	1817	1817	0
443	20240926	134700	0	1817	1817	1817	1817	0
444	20240926	134600	0	1817	1817	1817	1817	0
445	20240926	134500	0	1817	1817	1817	1817	0
446	20240926	134400	0	1817	1817	1817	1817	0
447	20240926	134300	0	1817	1817	1817	1817	0
448	20240926	134200	0	1817	1817	1817	1817	0
449	20240926	134100	0	1817	1817	1817	1817	0
450	20240926	134000	0	1817	1817	1817	1817	0
451	20240926	133900	0	1817	1817	1817	1817	0
452	20240926	133800	0	1817	1817	1817	1817	0
453	20240926	133700	0	1817	1817	1817	1817	0
454	20240926	133600	0	1817	1817	1817	1817	0
455	20240926	133500	0	1817	1817	1817	1817	0
456	20240926	133400	0	1817	1817	1817	1817	0
457	20240926	133300	0	1817	1817	1817	1817	0
458	20240926	133200	0	1817	1817	1817	1817	0
459	20240926	133100	0	1817	1817	1817	1817	0
460	20240926	133000	0	1817	1817	1817	1817	0
461	20240926	132900	0	1817	1817	1817	1817	0
462	20240926	132800	0	1817	1817	1817	1817	0
463	20240926	132700	0	1817	1817	1817	1817	0
464	20240926	132600	0	1817	1817	1817	1817	0
465	20240926	132500	0	1817	1817	1817	1817	0
466	20240926	132400	0	1817	1817	1817	1817	0
467	20240926	132300	0	1817	1817	1817	1817	0
468	20240926	132200	0	1817	1817	1817	1817	0
469	20240926	132100	0	1817	1817	1817	1817	0
470	20240926	132000	0	1817	1817	1817	1817	0
471	20240926	131900	0	1817	1817	1817	1817	0
472	20240926	131800	0	1817	1817	1817	1817	0
473	20240926	131700	0	1817	1817	1817	1817	0
474	20240926	131600	0	1817	1817	1817	1817	0
475	20240926	131500	0	1817	1817	1817	1817	0
476	20240926	131400	0	1817	1817	1817	1817	0
477	20240926	131300	0	1817	1817	1817	1817	0
478	20240926	131200	0	1817	1817	1817	1817	0
479	20240926	131100	0	1817	1817	1817	1817	0
480	20240926	131000	0	1817	1817	1817	1817	0
481	20240926	130900	0	1817	1817	1817	1817	0
482	20240926	130800	0	1817	1817	1817	1817	0
483	20240926	130700	0	1817	1817	1817	1817	0
484	20240926	130600	0	1817	1817	1817	1817	0
485	20240926	130500	0	1817	1817	1817	1817	0
486	20240926	130400	0	1817	1817	1817	1817	0
487	20240926	130300	0	1817	1817	1817	1817	0
488	20240926	130200	0	1817	1817	1817	1817	0
489	20240926	130100	0	1817	1817	1817	1817	0
490	20240926	130000	0	1817	1817	1817	1817	0
491	20240926	125900	0	1817	1817	1817	1817	0
492	20240926	125800	0	1817	1817	1817	1817	0
493	20240926	125700	0	1817	1817	1817	1817	0
494	20240926	125600	0	1817	1817	1817	1817	0
495	20240926	125500	0	1817	1817	1817	1817	0
496	20240926	125400	0	1817	1817	1817	1817	0
497	20240926	125300	0	1817	1817	1817	1817	0
498	20240926	125200	0	1817	1817	1817	1817	0
499	20240926	125100	0	1817	1817	1817	1817	0
500	20240926	125000	0	1817	1817	1817	1817	0
501	20240926	124900	0	1817	1817	1817	1817	0
502	20240926	124800	0	1817	1817	1817	1817	0
503	20240926	124700	0	1817	1817	1817	1817	0
504	20240926	124600	0	1817	1817	1817	1817	0
505	20240926	124500	0	1817	1817	1817	1817	0
506	20240926	124400	0	1817	1817	1817	1817	0
507	20240926	124300	0	1817	1817	1817	1817	0
508	20240926	124200	0	1817	1817	1817	1817	0
509	20240926	124100	0	1817	1817	1817	1817	0
510	20240926	124000	0	1817	1817	1817	1817	0
511	20240926	123900	0	1817	1817	1817	1817	0
512	20240926	123800	0	1817	1817	1817	1817	0
513	20240926	123700	0	1817	1817	1817	1817	0
514	20240926	123600	0	1817	1817	1817	1817	0
515	20240926	123500	0	1817	1817	1817	1817	0
516	20240926	123400	0	1817	1817	1817	1817	0
517	20240926	123300	0	1817	1817	1817	1817	0
518	20240926	123200	0	1817	1817	1817	1817	0
519	20240926	123100	0	1817	1817	1817	1817	0
520	20240926	123000	0	1817	1817	1817	1817	0
521	20240926	122900	0	1817	1817	1817	1817	0
522	20240926	122800	0	1817	1817	1817	1817	0
523	20240926	122700	0	1817	1817	1817	1817	0
524	20240926	122600	0	1817	1817	1817	1817	0
525	20240926	122500	0	1817	1817	1817	1817	0
526	20240926	122400	0	1817	1817	1817	1817	0
527	20240926	122300	0	1817	1817	1817	1817	0
528	20240926	122200	0	1817	1817	1817	1817	0
529	20240926	122100	0	1817	1817	1817	1817	0
530	20240926	122000	0	1817	1817	1817	1817	0
531	20240926	121900	0	1817	1817	1817	1817	0
532	20240926	121800	0	1817	1817	1817	1817	0
533	20240926	121700	0	1817	1817	1817	1817	0
534	20240926	121600	0	1817	1817	1817	1817	0
535	20240926	121500	0	1817	1817	1817	1817	0
536	20240926	121400	0	1817	1817	1817	1817	0
537	20240926	121300	0	1817	1817	1817	1817	0
538	20240926	121200	0	1817	1817	1817	1817	0
539	20240926	121100	0	1817	1817	1817	1817	0
540	20240926	121000	0	1817	1817	1817	1817	0
541	20240926	120900	0	1817	1817	1817	1817	0
542	20240926	120800	0	1817	1817	1817	1817	0
543	20240926	120700	0	1817	1817	1817	1817	0
544	20240926	120600	0	1817	1817	1817	1817	0
545	20240926	120500	0	1817	1817	1817	1817	0
546	20240926	120400	0	1817	1817	1817	1817	0
547	20240926	120300	0	1817	1817	1817	1817	0
548	20240926	120200	0	1817	1817	1817	1817	0
549	20240926	120100	0	1817	1817	1817	1817	0
550	20240926	120000	0	1817	1817	1817	1817	0
551	20240926	115900	0	1817	1817	1817	1817	0
552	20240926	115800	0	1817	1817	1817	1817	0
553	20240926	115700	0	1817	1817	1817	1817	0
554	20240926	115600	0	1817	1817	1817	1817	0
555	20240926	115500	0	1817	1817	1817	1817	0
556	20240926	115400	0	1817	1817	1817	1817	0
557	20240926	115300	0	1817	1817	1817	1817	0
558	20240926	115200	0	1817	1817	1817	1817	0
559	20240926	115100	0	1817	1817	1817	1817	0
560	20240926	115000	0	1817	1817	1817	1817	0
561	20240926	114900	0	1817	1817	1817	1817	0
562	20240926	114800	0	1817	1817	1817	1817	0
563	20240926	114700	0	1817	1817	1817	1817	0
564	20240926	114600	0	1817	1817	1817	1817	0
565	20240926	114500	0	1817	1817	1817	1817	0
566	20240926	114400	0	1817	1817	1817	1817	0
567	20240926	114300	0	1817	1817	1817	1817	0
568	20240926	114200	0	1817	1817	1817	1817	0
569	20240926	114100	0	1817	1817	1817	1817	0
570	20240926	114000	0	1817	1817	1817	1817	0
571	20240926	113900	0	1817	1817	1817	1817	0
572	20240926	113800	0	1817	1817	1817	1817	0
573	20240926	113700	0	1817	1817	1817	1817	0
574	20240926	113600	0	1817	1817	1817	1817	0
575	20240926	113500	0	1817	1817	1817	1817	0
576	20240926	113400	0	1817	1817	1817	1817	0
577	20240926	113300	0	1817	1817	1817	1817	0
578	20240926	113200	0	1817	1817	1817	1817	0
579	20240926	113100	0	1817	1817	1817	1817	0
580	20240926	113000	0	1817	1817	1817	1817	0
581	20240926	112900	0	1817	1817	1817	1817	0
582	20240926	112800	0	1817	1817	1817	1817	0
583	20240926	112700	0	1817	1817	1817	1817	0
584	20240926	112600	0	1817	1817	1817	1817	0
585	20240926	112500	0	1817	1817	1817	1817	0
586	20240926	112400	0	1817	1817	1817	1817	0
587	20240926	112300	0	1817	1817	1817	1817	0
588	20240926	112200	0	1817	1817	1817	1817	0
589	20240926	112100	0	1817	1817	1817	1817	0
590	20240926	112000	0	1817	1817	1817	1817	0
591	20240926	111900	0	1817	1817	1817	1817	0
592	20240926	111800	0	1817	1817	1817	1817	0
593	20240926	111700	0	1817	1817	1817	1817	0
594	20240926	111600	0	1817	1817	1817	1817	0
595	20240926	111500	0	1817	1817	1817	1817	0
596	20240926	111400	0	1817	1817	1817	1817	0
597	20240926	111300	0	1817	1817	1817	1817	0
598	20240926	111200	0	1817	1817	1817	1817	0
599	20240926	111100	0	1817	1817	1817	1817	0
600	20240926	111000	0	1817	1817	1817	1817	0
601	20240926	110900	0	1817	1817	1817	1817	0
602	20240926	110800	0	1817	1817	1817	1817	0
603	20240926	110700	0	1817	1817	1817	1817	0
604	20240926	110600	0	1817	1817	1817	1817	0
605	20240926	110500	0	1817	1817	1817	1817	0
606	20240926	110400	0	1817	1817	1817	1817	0
607	20240926	110300	0	1817	1817	1817	1817	0
608	20240926	110200	0	1817	1817	1817	1817	0
609	20240926	110100	0	1817	1817	1817	1817	0
610	20240926	110000	0	1817	1817	1817	1817	0
611	20240926	105900	0	1817	1817	1817	1817	0
612	20240926	105800	0	1817	1817	1817	1817	0
613	20240926	105700	0	1817	1817	1817	1817	0
614	20240926	105600	0	1817	1817	1817	1817	0
615	20240926	105500	0	1817	1817	1817	1817	0
616	20240926	105400	0	1817	1817	1817	1817	0
617	20240926	105300	0	1817	1817	1817	1817	0
618	20240926	105200	0	1817	1817	1817	1817	0
619	20240926	105100	0	1817	1817	1817	1817	0
620	20240926	105000	0	1817	1817	1817	1817	0
621	20240926	104900	0	1817	1817	1817	1817	0
622	20240926	104800	0	1817	1817	1817	1817	0
623	20240926	104700	0	1817	1817	1817	1817	0
624	20240926	104600	0	1817	1817	1817	1817	0
625	20240926	104500	0	1817	1817	1817	1817	0
626	20240926	104400	0	1817	1817	1817	1817	0
627	20240926	104300	0	1817	1817	1817	1817	0
628	20240926	104200	0	1817	1817	1817	1817	0
629	20240926	104100	0	1817	1817	1817	1817	0
630	20240926	104000	0	1817	1817	1817	1817	0
631	20240926	103900	0	1817	1817	1817	1817	0
632	20240926	103800	0	1817	1817	1817	1817	0
633	20240926	103700	0	1817	1817	1817	1817	0
634	20240926	103600	0	1817	1817	1817	1817	0
635	20240926	103500	0	1817	1817	1817	1817	0
636	20240926	103400	0	1817	1817	1817	1817	0
637	20240926	103300	0	1817	1817	1817	1817	0
638	20240926	103200	0	1817	1817	1817	1817	0
639	20240926	103100	0	1817	1817	1817	1817	0
640	20240926	103000	0	1817	1817	1817	1817	0
641	20240926	102900	0	1817	1817	1817	1817	0
642	20240926	102800	0	1817	1817	1817	1817	0
643	20240926	102700	0	1817	1817	1817	1817	0
644	20240926	102600	0	1817	1817	1817	1817	0
645	20240926	102500	0	1817	1817	1817	1817	0
646	20240926	102400	0	1817	1817	1817	1817	0
647	20240926	102300	0	1817	1817	1817	1817	0
648	20240926	102200	0	1817	1817	1817	1817	0
649	20240926	102100	0	1817	1817	1817	1817	0
650	20240926	102000	0	1817	1817	1817	1817	0
651	20240926	101900	0	1817	1817	1817	1817	0
652	20240926	101800	0	1817	1817	1817	1817	0
653	20240926	101700	0	1817	1817	1817	1817	0
654	20240926	101600	0	1817	1817	1817	1817	0
655	20240926	101500	0	1817	1817	1817	1817	0
656	20240926	101400	0	1817	1817	1817	1817	0
657	20240926	101300	0	1817	1817	1817	1817	0
658	20240926	101200	0	1817	1817	1817	1817	0
659	20240926	101100	0	1817	1817	1817	1817	0
660	20240926	101000	0	1817	1817	1817	1817	0
661	20240926	100900	0	1817	1817	1817	1817	0
662	20240926	100800	0	1817	1817	1817	1817	0
663	20240926	100700	0	1817	1817	1817	1817	0
664	20240926	100600	0	1817	1817	1817	1817	0
665	20240926	100500	0	1817	1817	1817	1817	0
666	20240926	100400	0	1817	1817	1817	1817	0
667	20240926	100300	0	1817	1817	1817	1817	0
668	20240926	100200	0	1817	1817	1817	1817	0
669	20240926	100100	0	1817	1817	1817	1817	0
670	20240926	100000	0	1817	1817	1817	1817	0
671	20240926	095900	0	1817	1817	1817	1817	0
672	20240926	095800	0	1817	1817	1817	1817	0
673	20240926	095700	0	1817	1817	1817	1817	0
674	20240926	095600	0	1817	1817	1817	1817	0
675	20240926	095500	0	1817	1817	1817	1817	0
676	20240926	095400	0	1817	1817	1817	1817	0
677	20240926	095300	0	1817	1817	1817	1817	0
678	20240926	095200	0	1817	1817	1817	1817	0
679	20240926	095100	0	1817	1817	1817	1817	0
680	20240926	095000	0	1817	1817	1817	1817	0
681	20240926	094900	0	1817	1817	1817	1817	0
682	20240926	094800	0	1817	1817	1817	1817	0
683	20240926	094700	0	1817	1817	1817	1817	0
684	20240926	094600	0	1817	1817	1817	1817	0
685	20240926	094500	0	1817	1817	1817	1817	0
686	20240926	094400	0	1817	1817	1817	1817	0
687	20240926	094300	0	1817	1817	1817	1817	0
688	20240926	094200	0	1817	1817	1817	1817	0
689	20240926	094100	0	1817	1817	1817	1817	0
690	20240926	094000	0	1817	1817	1817	1817	0
691	20240926	093900	0	1817	1817	1817	1817	0
692	20240926	093800	0	1817	1817	1817	1817	0
693	20240926	093700	0	1817	1817	1817	1817	0
694	20240926	093600	0	1817	1817	1817	1817	0
695	20240926	093500	0	1817	1817	1817	1817	0
696	20240926	093400	0	1817	1817	1817	1817	0
697	20240926	093300	0	1817	1817	1817	1817	0
698	20240926	093200	0	1817	1817	1817	1817	0
699	20240926	093100	0	1817	1817	1817	1817	0
700	20240926	093000	0	1817	1817	1817	1817	0
701	20240926	092900	0	1817	1817	1817	1817	0
702	20240926	092800	0	1817	1817	1817	1817	0
703	20240926	092700	0	1817	1817	1817	1817	0
704	20240926	092600	0	1817	1817	1817	1817	0
705	20240926	092500	0	1817	1817	1817	1817	0
706	20240926	092400	0	1817	1817	1817	1817	0
707	20240926	092300	0	1817	1817	1817	1817	0
708	20240926	092200	0	1817	1817	1817	1817	0
709	20240926	092100	0	1817	1817	1817	1817	0
710	20240926	092000	0	1817	1817	1817	1817	0
711	20240926	091900	0	1817	1817	1817	1817	0
712	20240926	091800	0	1817	1817	1817	1817	0
713	20240926	091700	0	1817	1817	1817	1817	0
714	20240926	091600	0	1817	1817	1817	1817	0
715	20240926	091500	0	1817	1817	1817	1817	0
716	20240926	091400	0	1817	1817	1817	1817	0
717	20240926	091300	0	1817	1817	1817	1817	0
718	20240926	091200	0	1817	1817	1817	1817	0
719	20240926	091100	0	1817	1817	1817	1817	0
720	20240926	091000	0	1817	1817	1817	1817	0
721	20240926	090900	0	1817	1817	1817	1817	0
722	20240926	090800	0	1817	1817	1817	1817	0
723	20240926	090700	0	1817	1817	1817	1817	0
724	20240926	090600	0	1817	1817	1817	1817	0
725	20240926	090500	0	1817	1817	1817	1817	0
726	20240926	090400	0	1817	1817	1817	1817	0
727	20240926	090300	0	1817	1817	1817	1817	0
728	20240926	090200	0	1817	1817	1817	1817	0
729	20240926	090100	0	1817	1817	1817	1817	0
730	20240926	090000	0	1817	1817	1817	1817	0