KissMeData/224760/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	204100	4250	4250	4250	4250	4250	1
3	20240801	204000	4250	4250	4250	4250	4250	0
4	20240801	203900	4250	4250	4250	4250	4250	0
5	20240801	203800	4250	4250	4250	4250	4250	0
6	20240801	203700	4250	4250	4250	4250	4250	0
7	20240801	203600	4250	4250	4250	4250	4250	0
8	20240801	203500	4250	4250	4250	4250	4250	0
9	20240801	203400	4250	4250	4250	4250	4250	0
10	20240801	203300	4250	4250	4250	4250	4250	0
11	20240801	203200	4250	4250	4250	4250	4250	0
12	20240801	203100	4250	4250	4250	4250	4250	0
13	20240801	203000	4250	4250	4250	4250	4250	0
14	20240801	202900	4250	4250	4250	4250	4250	0
15	20240801	202800	4250	4250	4250	4250	4250	0
16	20240801	202700	4250	4250	4250	4250	4250	0
17	20240801	202600	4250	4250	4250	4250	4250	0
18	20240801	202500	4250	4250	4250	4250	4250	0
19	20240801	202400	4250	4250	4250	4250	4250	0
20	20240801	202300	4250	4250	4250	4250	4250	0
21	20240801	202200	4250	4250	4250	4250	4250	0
22	20240801	202100	4250	4250	4250	4250	4250	0
23	20240801	202000	4250	4250	4250	4250	4250	0
24	20240801	201900	4250	4250	4250	4250	4250	0
25	20240801	201800	4250	4250	4250	4250	4250	0
26	20240801	201700	4250	4250	4250	4250	4250	0
27	20240801	201600	4250	4250	4250	4250	4250	0
28	20240801	201500	4250	4250	4250	4250	4250	0
29	20240801	201400	4250	4250	4250	4250	4250	0
30	20240801	201300	4250	4250	4250	4250	4250	0
31	20240801	201200	4250	4250	4250	4250	4250	0
32	20240801	201100	4250	4250	4250	4250	4250	1
33	20240801	201000	4250	4250	4250	4250	4250	0
34	20240801	200900	4250	4250	4250	4250	4250	0
35	20240801	200800	4250	4250	4250	4250	4250	0
36	20240801	200700	4250	4250	4250	4250	4250	0
37	20240801	200600	4250	4250	4250	4250	4250	0
38	20240801	200500	4250	4250	4250	4250	4250	0
39	20240801	200400	4250	4250	4250	4250	4250	0
40	20240801	200300	4250	4250	4250	4250	4250	0
41	20240801	200200	4250	4250	4250	4250	4250	0
42	20240801	200100	4250	4250	4250	4250	4250	0
43	20240801	200000	4250	4250	4250	4250	4250	0
44	20240801	195900	4250	4250	4250	4250	4250	0
45	20240801	195800	4250	4250	4250	4250	4250	0
46	20240801	195700	4250	4250	4250	4250	4250	0
47	20240801	195600	4250	4250	4250	4250	4250	0
48	20240801	195500	4250	4250	4250	4250	4250	0
49	20240801	195400	4250	4250	4250	4250	4250	0
50	20240801	195300	4250	4250	4250	4250	4250	0
51	20240801	195200	4250	4250	4250	4250	4250	0
52	20240801	195100	4250	4250	4250	4250	4250	0
53	20240801	195000	4250	4250	4250	4250	4250	0
54	20240801	194900	4250	4250	4250	4250	4250	0
55	20240801	194800	4250	4250	4250	4250	4250	0
56	20240801	194700	4250	4250	4250	4250	4250	0
57	20240801	194600	4250	4250	4250	4250	4250	0
58	20240801	194500	4250	4250	4250	4250	4250	0
59	20240801	194400	4250	4250	4250	4250	4250	0
60	20240801	194300	4250	4250	4250	4250	4250	0
61	20240801	194200	4250	4250	4250	4250	4250	0
62	20240801	194100	4250	4250	4250	4250	4250	1
63	20240801	194000	4250	4250	4250	4250	4250	0
64	20240801	193900	4250	4250	4250	4250	4250	0
65	20240801	193800	4250	4250	4250	4250	4250	0
66	20240801	193700	4250	4250	4250	4250	4250	0
67	20240801	193600	4250	4250	4250	4250	4250	0
68	20240801	193500	4250	4250	4250	4250	4250	0
69	20240801	193400	4250	4250	4250	4250	4250	0
70	20240801	193300	4250	4250	4250	4250	4250	0
71	20240801	193200	4250	4250	4250	4250	4250	0
72	20240801	193100	4250	4250	4250	4250	4250	0
73	20240801	193000	4250	4250	4250	4250	4250	0
74	20240801	192900	4250	4250	4250	4250	4250	0
75	20240801	192800	4250	4250	4250	4250	4250	0
76	20240801	192700	4250	4250	4250	4250	4250	0
77	20240801	192600	4250	4250	4250	4250	4250	0
78	20240801	192500	4250	4250	4250	4250	4250	0
79	20240801	192400	4250	4250	4250	4250	4250	0
80	20240801	192300	4250	4250	4250	4250	4250	0
81	20240801	192200	4250	4250	4250	4250	4250	0
82	20240801	192100	4250	4250	4250	4250	4250	0
83	20240801	192000	4250	4250	4250	4250	4250	0
84	20240801	191900	4250	4250	4250	4250	4250	0
85	20240801	191800	4250	4250	4250	4250	4250	0
86	20240801	191700	4250	4250	4250	4250	4250	0
87	20240801	191600	4250	4250	4250	4250	4250	0
88	20240801	191500	4250	4250	4250	4250	4250	0
89	20240801	191400	4250	4250	4250	4250	4250	0
90	20240801	191300	4250	4250	4250	4250	4250	0
91	20240801	191200	4250	4250	4250	4250	4250	0
92	20240801	191100	4250	4250	4250	4250	4250	1
93	20240801	191000	4250	4250	4250	4250	4250	0
94	20240801	190900	4250	4250	4250	4250	4250	0
95	20240801	190800	4250	4250	4250	4250	4250	0
96	20240801	190700	4250	4250	4250	4250	4250	0
97	20240801	190600	4250	4250	4250	4250	4250	0
98	20240801	190500	4250	4250	4250	4250	4250	0
99	20240801	190400	4250	4250	4250	4250	4250	0
100	20240801	190300	4250	4250	4250	4250	4250	0
101	20240801	190200	4250	4250	4250	4250	4250	0
102	20240801	190100	4250	4250	4250	4250	4250	0
103	20240801	190000	4250	4250	4250	4250	4250	0
104	20240801	185900	4250	4250	4250	4250	4250	0
105	20240801	185800	4250	4250	4250	4250	4250	0
106	20240801	185700	4250	4250	4250	4250	4250	0
107	20240801	185600	4250	4250	4250	4250	4250	0
108	20240801	185500	4250	4250	4250	4250	4250	0
109	20240801	185400	4250	4250	4250	4250	4250	0
110	20240801	185300	4250	4250	4250	4250	4250	0
111	20240801	185200	4250	4250	4250	4250	4250	0
112	20240801	185100	4250	4250	4250	4250	4250	0
113	20240801	185000	4250	4250	4250	4250	4250	0
114	20240801	184900	4250	4250	4250	4250	4250	0
115	20240801	184800	4250	4250	4250	4250	4250	0
116	20240801	184700	4250	4250	4250	4250	4250	0
117	20240801	184600	4250	4250	4250	4250	4250	0
118	20240801	184500	4250	4250	4250	4250	4250	0
119	20240801	184400	4250	4250	4250	4250	4250	0
120	20240801	184300	4250	4250	4250	4250	4250	0
121	20240801	184200	4250	4250	4250	4250	4250	0
122	20240801	184100	4250	4250	4250	4250	4250	1
123	20240801	184000	4250	4250	4250	4250	4250	0
124	20240801	183900	4250	4250	4250	4250	4250	0
125	20240801	183800	4250	4250	4250	4250	4250	0
126	20240801	183700	4250	4250	4250	4250	4250	0
127	20240801	183600	4250	4250	4250	4250	4250	0
128	20240801	183500	4250	4250	4250	4250	4250	0
129	20240801	183400	4250	4250	4250	4250	4250	0
130	20240801	183300	4250	4250	4250	4250	4250	0
131	20240801	183200	4250	4250	4250	4250	4250	0
132	20240801	183100	4250	4250	4250	4250	4250	0
133	20240801	183000	4250	4250	4250	4250	4250	0
134	20240801	182900	4250	4250	4250	4250	4250	0
135	20240801	182800	4250	4250	4250	4250	4250	0
136	20240801	182700	4250	4250	4250	4250	4250	0
137	20240801	182600	4250	4250	4250	4250	4250	0
138	20240801	182500	4250	4250	4250	4250	4250	0
139	20240801	182400	4250	4250	4250	4250	4250	0
140	20240801	182300	4250	4250	4250	4250	4250	0
141	20240801	182200	4250	4250	4250	4250	4250	0
142	20240801	182100	4250	4250	4250	4250	4250	0
143	20240801	182000	4250	4250	4250	4250	4250	0
144	20240801	181900	4250	4250	4250	4250	4250	0
145	20240801	181800	4250	4250	4250	4250	4250	0
146	20240801	181700	4250	4250	4250	4250	4250	0
147	20240801	181600	4250	4250	4250	4250	4250	0
148	20240801	181500	4250	4250	4250	4250	4250	0
149	20240801	181400	4250	4250	4250	4250	4250	0
150	20240801	181300	4250	4250	4250	4250	4250	0
151	20240801	181200	4250	4250	4250	4250	4250	0
152	20240801	181100	4250	4250	4250	4250	4250	1
153	20240801	181000	4250	4250	4250	4250	4250	0
154	20240801	180900	4250	4250	4250	4250	4250	0
155	20240801	180800	4250	4250	4250	4250	4250	0
156	20240801	180700	4250	4250	4250	4250	4250	0
157	20240801	180600	4250	4250	4250	4250	4250	0
158	20240801	180500	4250	4250	4250	4250	4250	0
159	20240801	180400	4250	4250	4250	4250	4250	0
160	20240801	180300	4250	4250	4250	4250	4250	0
161	20240801	180200	4250	4250	4250	4250	4250	0
162	20240801	180100	4250	4250	4250	4250	4250	0
163	20240801	180000	4250	4250	4250	4250	4250	0
164	20240801	175900	4250	4250	4250	4250	4250	0
165	20240801	175800	4250	4250	4250	4250	4250	0
166	20240801	175700	4250	4250	4250	4250	4250	0
167	20240801	175600	4250	4250	4250	4250	4250	0
168	20240801	175500	4250	4250	4250	4250	4250	0
169	20240801	175400	4250	4250	4250	4250	4250	0
170	20240801	175300	4250	4250	4250	4250	4250	0
171	20240801	175200	4250	4250	4250	4250	4250	0
172	20240801	175100	4250	4250	4250	4250	4250	0
173	20240801	175000	4250	4250	4250	4250	4250	0
174	20240801	174900	4250	4250	4250	4250	4250	0
175	20240801	174800	4250	4250	4250	4250	4250	0
176	20240801	174700	4250	4250	4250	4250	4250	0
177	20240801	174600	4250	4250	4250	4250	4250	0
178	20240801	174500	4250	4250	4250	4250	4250	0
179	20240801	174400	4250	4250	4250	4250	4250	0
180	20240801	174300	4250	4250	4250	4250	4250	0
181	20240801	174200	4250	4250	4250	4250	4250	0
182	20240801	174100	4250	4250	4250	4250	4250	1
183	20240801	174000	4250	4250	4250	4250	4250	0
184	20240801	173900	4250	4250	4250	4250	4250	0
185	20240801	173800	4250	4250	4250	4250	4250	0
186	20240801	173700	4250	4250	4250	4250	4250	0
187	20240801	173600	4250	4250	4250	4250	4250	0
188	20240801	173500	4250	4250	4250	4250	4250	0
189	20240801	173400	4250	4250	4250	4250	4250	0
190	20240801	173300	4250	4250	4250	4250	4250	0
191	20240801	173200	4250	4250	4250	4250	4250	0
192	20240801	173100	4250	4250	4250	4250	4250	0
193	20240801	173000	4250	4250	4250	4250	4250	0
194	20240801	172900	4250	4250	4250	4250	4250	0
195	20240801	172800	4250	4250	4250	4250	4250	0
196	20240801	172700	4250	4250	4250	4250	4250	0
197	20240801	172600	4250	4250	4250	4250	4250	0
198	20240801	172500	4250	4250	4250	4250	4250	0
199	20240801	172400	4250	4250	4250	4250	4250	0
200	20240801	172300	4250	4250	4250	4250	4250	0
201	20240801	172200	4250	4250	4250	4250	4250	0
202	20240801	172100	4250	4250	4250	4250	4250	0
203	20240801	172000	4250	4250	4250	4250	4250	0
204	20240801	171900	4250	4250	4250	4250	4250	0
205	20240801	171800	4250	4250	4250	4250	4250	0
206	20240801	171700	4250	4250	4250	4250	4250	0
207	20240801	171600	4250	4250	4250	4250	4250	0
208	20240801	171500	4250	4250	4250	4250	4250	0
209	20240801	171400	4250	4250	4250	4250	4250	0
210	20240801	171300	4250	4250	4250	4250	4250	0
211	20240801	171200	4250	4250	4250	4250	4250	0
212	20240801	171100	4250	4250	4250	4250	4250	1
213	20240801	171000	4250	4250	4250	4250	4250	0
214	20240801	170900	4250	4250	4250	4250	4250	0
215	20240801	170800	4250	4250	4250	4250	4250	0
216	20240801	170700	4250	4250	4250	4250	4250	0
217	20240801	170600	4250	4250	4250	4250	4250	0
218	20240801	170500	4250	4250	4250	4250	4250	0
219	20240801	170400	4250	4250	4250	4250	4250	0
220	20240801	170300	4250	4250	4250	4250	4250	0
221	20240801	170200	4250	4250	4250	4250	4250	0
222	20240801	170100	4250	4250	4250	4250	4250	0
223	20240801	170000	4250	4250	4250	4250	4250	0
224	20240801	165900	4250	4250	4250	4250	4250	0
225	20240801	165800	4250	4250	4250	4250	4250	0
226	20240801	165700	4250	4250	4250	4250	4250	0
227	20240801	165600	4250	4250	4250	4250	4250	0
228	20240801	165500	4250	4250	4250	4250	4250	0
229	20240801	165400	4250	4250	4250	4250	4250	0
230	20240801	165300	4250	4250	4250	4250	4250	0
231	20240801	165200	4250	4250	4250	4250	4250	0
232	20240801	165100	4250	4250	4250	4250	4250	0
233	20240801	165000	4250	4250	4250	4250	4250	0
234	20240801	164900	4250	4250	4250	4250	4250	0
235	20240801	164800	4250	4250	4250	4250	4250	0
236	20240801	164700	4250	4250	4250	4250	4250	0
237	20240801	164600	4250	4250	4250	4250	4250	0
238	20240801	164500	4250	4250	4250	4250	4250	0
239	20240801	164400	4250	4250	4250	4250	4250	0
240	20240801	164300	4250	4250	4250	4250	4250	0
241	20240801	164200	4250	4250	4250	4250	4250	0
242	20240801	164100	4250	4250	4250	4250	4250	1
243	20240801	164000	4250	4250	4250	4250	4250	0
244	20240801	163900	4250	4250	4250	4250	4250	0
245	20240801	163800	4250	4250	4250	4250	4250	0
246	20240801	163700	4250	4250	4250	4250	4250	0
247	20240801	163600	4250	4250	4250	4250	4250	0
248	20240801	163500	4250	4250	4250	4250	4250	0
249	20240801	163400	4250	4250	4250	4250	4250	0
250	20240801	163300	4250	4250	4250	4250	4250	0
251	20240801	163200	4250	4250	4250	4250	4250	0
252	20240801	163100	4250	4250	4250	4250	4250	0
253	20240801	163000	4250	4250	4250	4250	4250	0
254	20240801	162900	4250	4250	4250	4250	4250	0
255	20240801	162800	4250	4250	4250	4250	4250	0
256	20240801	162700	4250	4250	4250	4250	4250	0
257	20240801	162600	4250	4250	4250	4250	4250	0
258	20240801	162500	4250	4250	4250	4250	4250	0
259	20240801	162400	4250	4250	4250	4250	4250	0
260	20240801	162300	4250	4250	4250	4250	4250	0
261	20240801	162200	4250	4250	4250	4250	4250	0
262	20240801	162100	4250	4250	4250	4250	4250	0
263	20240801	162000	4250	4250	4250	4250	4250	0
264	20240801	161900	4250	4250	4250	4250	4250	0
265	20240801	161800	4250	4250	4250	4250	4250	0
266	20240801	161700	4250	4250	4250	4250	4250	0
267	20240801	161600	4250	4250	4250	4250	4250	0
268	20240801	161500	4250	4250	4250	4250	4250	0
269	20240801	161400	4250	4250	4250	4250	4250	0
270	20240801	161300	4250	4250	4250	4250	4250	0
271	20240801	161200	4250	4250	4250	4250	4250	0
272	20240801	161100	4250	4250	4250	4250	4250	1
273	20240801	161000	4250	4250	4250	4250	4250	0
274	20240801	160900	4250	4250	4250	4250	4250	0
275	20240801	160800	4250	4250	4250	4250	4250	0
276	20240801	160700	4250	4250	4250	4250	4250	0
277	20240801	160600	4250	4250	4250	4250	4250	0
278	20240801	160500	4250	4250	4250	4250	4250	0
279	20240801	160400	4250	4250	4250	4250	4250	0
280	20240801	160300	4250	4250	4250	4250	4250	0
281	20240801	160200	4250	4250	4250	4250	4250	0
282	20240801	160100	4250	4250	4250	4250	4250	0
283	20240801	160000	4250	4250	4250	4250	4250	0
284	20240801	155900	4250	4250	4250	4250	4250	0
285	20240801	155800	4250	4250	4250	4250	4250	0
286	20240801	155700	4250	4250	4250	4250	4250	0
287	20240801	155600	4250	4250	4250	4250	4250	0
288	20240801	155500	4250	4250	4250	4250	4250	0
289	20240801	155400	4250	4250	4250	4250	4250	0
290	20240801	155300	4250	4250	4250	4250	4250	0
291	20240801	155200	4250	4250	4250	4250	4250	0
292	20240801	155100	4250	4250	4250	4250	4250	0
293	20240801	155000	4250	4250	4250	4250	4250	0
294	20240801	154900	4250	4250	4250	4250	4250	0
295	20240801	154800	4250	4250	4250	4250	4250	0
296	20240801	154700	4250	4250	4250	4250	4250	0
297	20240801	154600	4250	4250	4250	4250	4250	0
298	20240801	154500	4250	4250	4250	4250	4250	0
299	20240801	154400	4250	4250	4250	4250	4250	0
300	20240801	154300	4250	4250	4250	4250	4250	0
301	20240801	154200	4250	4250	4250	4250	4250	0
302	20240801	154100	4250	4250	4250	4250	4250	1
303	20240801	154000	4250	4250	4250	4250	4250	0
304	20240801	153900	4250	4250	4250	4250	4250	0
305	20240801	153800	4250	4250	4250	4250	4250	0
306	20240801	153700	4250	4250	4250	4250	4250	0
307	20240801	153600	4250	4250	4250	4250	4250	0
308	20240801	153500	4250	4250	4250	4250	4250	0
309	20240801	153400	4250	4250	4250	4250	4250	0
310	20240801	153300	4250	4250	4250	4250	4250	0
311	20240801	153200	4250	4250	4250	4250	4250	0
312	20240801	153100	4250	4250	4250	4250	4250	0
313	20240801	153000	4250	4250	4250	4250	4250	0
314	20240801	152900	4250	4250	4250	4250	4250	0
315	20240801	152800	4250	4250	4250	4250	4250	0
316	20240801	152700	4250	4250	4250	4250	4250	0
317	20240801	152600	4250	4250	4250	4250	4250	0
318	20240801	152500	4250	4250	4250	4250	4250	0
319	20240801	152400	4250	4250	4250	4250	4250	0
320	20240801	152300	4250	4250	4250	4250	4250	0
321	20240801	152200	4250	4250	4250	4250	4250	0
322	20240801	152100	4250	4250	4250	4250	4250	0
323	20240801	152000	4250	4250	4250	4250	4250	0
324	20240801	151900	4250	4250	4250	4250	4250	0
325	20240801	151800	4250	4250	4250	4250	4250	0
326	20240801	151700	4250	4250	4250	4250	4250	0
327	20240801	151600	4250	4250	4250	4250	4250	0
328	20240801	151500	4250	4250	4250	4250	4250	0
329	20240801	151400	4250	4250	4250	4250	4250	0
330	20240801	151300	4250	4250	4250	4250	4250	0
331	20240801	151200	4250	4250	4250	4250	4250	0
332	20240801	151100	4250	4250	4250	4250	4250	0
333	20240801	151000	4250	4250	4250	4250	4250	0
334	20240801	150900	4250	4250	4250	4250	4250	0
335	20240801	150800	4250	4250	4250	4250	4250	0
336	20240801	150700	4250	4250	4250	4250	4250	0
337	20240801	150600	4250	4250	4250	4250	4250	0
338	20240801	150500	4250	4250	4250	4250	4250	0
339	20240801	150400	4250	4250	4250	4250	4250	0
340	20240801	150300	4250	4250	4250	4250	4250	0
341	20240801	150200	4250	4250	4250	4250	4250	0
342	20240801	150100	4250	4250	4250	4250	4250	0
343	20240801	150000	4250	4250	4250	4250	4250	0
344	20240801	145900	4250	4250	4250	4250	4250	0
345	20240801	145800	4250	4250	4250	4250	4250	0
346	20240801	145700	4250	4250	4250	4250	4250	0
347	20240801	145600	4250	4250	4250	4250	4250	0
348	20240801	145500	4250	4250	4250	4250	4250	0
349	20240801	145400	4250	4250	4250	4250	4250	0
350	20240801	145300	4250	4250	4250	4250	4250	0
351	20240801	145200	4250	4250	4250	4250	4250	0
352	20240801	145100	4250	4250	4250	4250	4250	0
353	20240801	145000	4250	4250	4250	4250	4250	0
354	20240801	144900	4250	4250	4250	4250	4250	0
355	20240801	144800	4250	4250	4250	4250	4250	0
356	20240801	144700	4250	4250	4250	4250	4250	0
357	20240801	144600	4250	4250	4250	4250	4250	0
358	20240801	144500	4250	4250	4250	4250	4250	0
359	20240801	144400	4250	4250	4250	4250	4250	0
360	20240801	144300	4250	4250	4250	4250	4250	0
361	20240801	144200	4250	4250	4250	4250	4250	0
362	20240801	144100	4250	4250	4250	4250	4250	0
363	20240801	144000	4250	4250	4250	4250	4250	0
364	20240801	143900	4250	4250	4250	4250	4250	0
365	20240801	143800	4250	4250	4250	4250	4250	0
366	20240801	143700	4250	4250	4250	4250	4250	0
367	20240801	143600	4250	4250	4250	4250	4250	0
368	20240801	143500	4250	4250	4250	4250	4250	0
369	20240801	143400	4250	4250	4250	4250	4250	0
370	20240801	143300	4250	4250	4250	4250	4250	0
371	20240801	143200	4250	4250	4250	4250	4250	0
372	20240801	143100	4250	4250	4250	4250	4250	0
373	20240801	143000	4250	4250	4250	4250	4250	0
374	20240801	142900	4250	4250	4250	4250	4250	0
375	20240801	142800	4250	4250	4250	4250	4250	0
376	20240801	142700	4250	4250	4250	4250	4250	0
377	20240801	142600	4250	4250	4250	4250	4250	0
378	20240801	142500	4250	4250	4250	4250	4250	0
379	20240801	142400	4250	4250	4250	4250	4250	0
380	20240801	142300	4250	4250	4250	4250	4250	0
381	20240801	142200	4250	4250	4250	4250	4250	0
382	20240801	142100	4250	4250	4250	4250	4250	0
383	20240801	142000	4250	4250	4250	4250	4250	0
384	20240801	141900	4250	4250	4250	4250	4250	0
385	20240801	141800	4250	4250	4250	4250	4250	0
386	20240801	141700	4250	4250	4250	4250	4250	0
387	20240801	141600	4250	4250	4250	4250	4250	0
388	20240801	141500	4250	4250	4250	4250	4250	0
389	20240801	141400	4250	4250	4250	4250	4250	0
390	20240801	141300	4250	4250	4250	4250	4250	0
391	20240801	141200	4250	4250	4250	4250	4250	0
392	20240801	141100	4250	4250	4250	4250	4250	0
393	20240801	141000	4250	4250	4250	4250	4250	0
394	20240801	140900	4250	4250	4250	4250	4250	0
395	20240801	140800	4250	4250	4250	4250	4250	0
396	20240801	140700	4250	4250	4250	4250	4250	0
397	20240801	140600	4250	4250	4250	4250	4250	0
398	20240801	140500	4250	4250	4250	4250	4250	0
399	20240801	140400	4250	4250	4250	4250	4250	0
400	20240801	140300	4250	4250	4250	4250	4250	0
401	20240801	140200	4250	4250	4250	4250	4250	0
402	20240801	140100	4250	4250	4250	4250	4250	0
403	20240801	140000	4250	4250	4250	4250	4250	0
404	20240801	135900	4250	4250	4250	4250	4250	0
405	20240801	135800	4250	4250	4250	4250	4250	0
406	20240801	135700	4250	4250	4250	4250	4250	0
407	20240801	135600	4250	4250	4250	4250	4250	0
408	20240801	135500	4250	4250	4250	4250	4250	0
409	20240801	135400	4250	4250	4250	4250	4250	0
410	20240801	135300	4250	4250	4250	4250	4250	0
411	20240801	135200	4250	4250	4250	4250	4250	0
412	20240801	135100	4250	4250	4250	4250	4250	0
413	20240801	135000	4250	4250	4250	4250	4250	0
414	20240801	134900	4250	4250	4250	4250	4250	0
415	20240801	134800	4250	4250	4250	4250	4250	0
416	20240801	134700	4250	4250	4250	4250	4250	0
417	20240801	134600	4250	4250	4250	4250	4250	0
418	20240801	134500	4250	4250	4250	4250	4250	0
419	20240801	134400	4250	4250	4250	4250	4250	0
420	20240801	134300	4250	4250	4250	4250	4250	0
421	20240801	134200	4250	4250	4250	4250	4250	0
422	20240801	134100	4250	4250	4250	4250	4250	0
423	20240801	134000	4250	4250	4250	4250	4250	0
424	20240801	133900	4250	4250	4250	4250	4250	0
425	20240801	133800	4250	4250	4250	4250	4250	0
426	20240801	133700	4250	4250	4250	4250	4250	0
427	20240801	133600	4250	4250	4250	4250	4250	0
428	20240801	133500	4250	4250	4250	4250	4250	0
429	20240801	133400	4250	4250	4250	4250	4250	0
430	20240801	133300	4250	4250	4250	4250	4250	0
431	20240801	133200	4250	4250	4250	4250	4250	0
432	20240801	133100	4250	4250	4250	4250	4250	0
433	20240801	133000	4250	4250	4250	4250	4250	0
434	20240801	132900	4250	4250	4250	4250	4250	0
435	20240801	132800	4250	4250	4250	4250	4250	0
436	20240801	132700	4250	4250	4250	4250	4250	0
437	20240801	132600	4250	4250	4250	4250	4250	0
438	20240801	132500	4250	4250	4250	4250	4250	0
439	20240801	132400	4250	4250	4250	4250	4250	0
440	20240801	132300	4250	4250	4250	4250	4250	0
441	20240801	132200	4250	4250	4250	4250	4250	0
442	20240801	132100	4250	4250	4250	4250	4250	0
443	20240801	132000	4250	4250	4250	4250	4250	0
444	20240801	131900	4250	4250	4250	4250	4250	0
445	20240801	131800	4250	4250	4250	4250	4250	0
446	20240801	131700	4250	4250	4250	4250	4250	0
447	20240801	131600	4250	4250	4250	4250	4250	0
448	20240801	131500	4250	4250	4250	4250	4250	0
449	20240801	131400	4250	4250	4250	4250	4250	0
450	20240801	131300	4250	4250	4250	4250	4250	0
451	20240801	131200	4250	4250	4250	4250	4250	0
452	20240801	131100	4250	4250	4250	4250	4250	0
453	20240801	131000	4250	4250	4250	4250	4250	0
454	20240801	130900	4250	4250	4250	4250	4250	0
455	20240801	130800	4250	4250	4250	4250	4250	0
456	20240801	130700	4250	4250	4250	4250	4250	0
457	20240801	130600	4250	4250	4250	4250	4250	0
458	20240801	130500	4250	4250	4250	4250	4250	0
459	20240801	130400	4250	4250	4250	4250	4250	0
460	20240801	130300	4250	4250	4250	4250	4250	0
461	20240801	130200	4250	4250	4250	4250	4250	0
462	20240801	130100	4250	4250	4250	4250	4250	0
463	20240801	130000	4250	4250	4250	4250	4250	0
464	20240801	125900	4250	4250	4250	4250	4250	0
465	20240801	125800	4250	4250	4250	4250	4250	0
466	20240801	125700	4250	4250	4250	4250	4250	0
467	20240801	125600	4250	4250	4250	4250	4250	0
468	20240801	125500	4250	4250	4250	4250	4250	0
469	20240801	125400	4250	4250	4250	4250	4250	0
470	20240801	125300	4250	4250	4250	4250	4250	0
471	20240801	125200	4250	4250	4250	4250	4250	0
472	20240801	125100	4250	4250	4250	4250	4250	0
473	20240801	125000	4250	4250	4250	4250	4250	0
474	20240801	124900	4250	4250	4250	4250	4250	0
475	20240801	124800	4250	4250	4250	4250	4250	0
476	20240801	124700	4250	4250	4250	4250	4250	0
477	20240801	124600	4250	4250	4250	4250	4250	0
478	20240801	124500	4250	4250	4250	4250	4250	0
479	20240801	124400	4250	4250	4250	4250	4250	0
480	20240801	124300	4250	4250	4250	4250	4250	0
481	20240801	124200	4250	4250	4250	4250	4250	0
482	20240801	124100	4250	4250	4250	4250	4250	0
483	20240801	124000	4250	4250	4250	4250	4250	0
484	20240801	123900	4250	4250	4250	4250	4250	0
485	20240801	123800	4250	4250	4250	4250	4250	0
486	20240801	123700	4250	4250	4250	4250	4250	0
487	20240801	123600	4250	4250	4250	4250	4250	0
488	20240801	123500	4250	4250	4250	4250	4250	0
489	20240801	123400	4250	4250	4250	4250	4250	0
490	20240801	123300	4250	4250	4250	4250	4250	0
491	20240801	123200	4250	4250	4250	4250	4250	0
492	20240801	123100	4250	4250	4250	4250	4250	0
493	20240801	123000	4250	4250	4250	4250	4250	0
494	20240801	122900	4250	4250	4250	4250	4250	0
495	20240801	122800	4250	4250	4250	4250	4250	0
496	20240801	122700	4250	4250	4250	4250	4250	0
497	20240801	122600	4250	4250	4250	4250	4250	0
498	20240801	122500	4250	4250	4250	4250	4250	0
499	20240801	122400	4250	4250	4250	4250	4250	0
500	20240801	122300	4250	4250	4250	4250	4250	0
501	20240801	122200	4250	4250	4250	4250	4250	0
502	20240801	122100	4250	4250	4250	4250	4250	0
503	20240801	122000	4250	4250	4250	4250	4250	0
504	20240801	121900	4250	4250	4250	4250	4250	0
505	20240801	121800	4250	4250	4250	4250	4250	0
506	20240801	121700	4250	4250	4250	4250	4250	0
507	20240801	121600	4250	4250	4250	4250	4250	0
508	20240801	121500	4250	4250	4250	4250	4250	0
509	20240801	121400	4250	4250	4250	4250	4250	0
510	20240801	121300	4250	4250	4250	4250	4250	0
511	20240801	121200	4250	4250	4250	4250	4250	0
512	20240801	121100	4250	4250	4250	4250	4250	0
513	20240801	121000	4250	4250	4250	4250	4250	0
514	20240801	120900	4250	4250	4250	4250	4250	0
515	20240801	120800	4250	4250	4250	4250	4250	0
516	20240801	120700	4250	4250	4250	4250	4250	0
517	20240801	120600	4250	4250	4250	4250	4250	0
518	20240801	120500	4250	4250	4250	4250	4250	0
519	20240801	120400	4250	4250	4250	4250	4250	0
520	20240801	120300	4250	4250	4250	4250	4250	0
521	20240801	120200	4250	4250	4250	4250	4250	0
522	20240801	120100	4250	4250	4250	4250	4250	0
523	20240801	120000	4250	4250	4250	4250	4250	0
524	20240801	115900	4250	4250	4250	4250	4250	0
525	20240801	115800	4250	4250	4250	4250	4250	0
526	20240801	115700	4250	4250	4250	4250	4250	0
527	20240801	115600	4250	4250	4250	4250	4250	0
528	20240801	115500	4250	4250	4250	4250	4250	0
529	20240801	115400	4250	4250	4250	4250	4250	0
530	20240801	115300	4250	4250	4250	4250	4250	0
531	20240801	115200	4250	4250	4250	4250	4250	0
532	20240801	115100	4250	4250	4250	4250	4250	0
533	20240801	115000	4250	4250	4250	4250	4250	0
534	20240801	114900	4250	4250	4250	4250	4250	0
535	20240801	114800	4250	4250	4250	4250	4250	0
536	20240801	114700	4250	4250	4250	4250	4250	0
537	20240801	114600	4250	4250	4250	4250	4250	0
538	20240801	114500	4250	4250	4250	4250	4250	0
539	20240801	114400	4250	4250	4250	4250	4250	0
540	20240801	114300	4250	4250	4250	4250	4250	0
541	20240801	114200	4250	4250	4250	4250	4250	0
542	20240801	114100	4250	4250	4250	4250	4250	0
543	20240801	114000	4250	4250	4250	4250	4250	0
544	20240801	113900	4250	4250	4250	4250	4250	0
545	20240801	113800	4250	4250	4250	4250	4250	0
546	20240801	113700	4250	4250	4250	4250	4250	0
547	20240801	113600	4250	4250	4250	4250	4250	0
548	20240801	113500	4250	4250	4250	4250	4250	0
549	20240801	113400	4250	4250	4250	4250	4250	0
550	20240801	113300	4250	4250	4250	4250	4250	0
551	20240801	113200	4250	4250	4250	4250	4250	0
552	20240801	113100	4250	4250	4250	4250	4250	0
553	20240801	113000	4250	4250	4250	4250	4250	0
554	20240801	112900	4250	4250	4250	4250	4250	0
555	20240801	112800	4250	4250	4250	4250	4250	0
556	20240801	112700	4250	4250	4250	4250	4250	0
557	20240801	112600	4250	4250	4250	4250	4250	0
558	20240801	112500	4250	4250	4250	4250	4250	0
559	20240801	112400	4250	4250	4250	4250	4250	0
560	20240801	112300	4250	4250	4250	4250	4250	0
561	20240801	112200	4250	4250	4250	4250	4250	0
562	20240801	112100	4250	4250	4250	4250	4250	0
563	20240801	112000	4250	4250	4250	4250	4250	0
564	20240801	111900	4250	4250	4250	4250	4250	0
565	20240801	111800	4250	4250	4250	4250	4250	0
566	20240801	111700	4250	4250	4250	4250	4250	0
567	20240801	111600	4250	4250	4250	4250	4250	0
568	20240801	111500	4250	4250	4250	4250	4250	0
569	20240801	111400	4250	4250	4250	4250	4250	0
570	20240801	111300	4250	4250	4250	4250	4250	0
571	20240801	111200	4250	4250	4250	4250	4250	0
572	20240801	111100	4250	4250	4250	4250	4250	0
573	20240801	111000	4250	4250	4250	4250	4250	0
574	20240801	110900	4250	4250	4250	4250	4250	0
575	20240801	110800	4250	4250	4250	4250	4250	0
576	20240801	110700	4250	4250	4250	4250	4250	0
577	20240801	110600	4250	4250	4250	4250	4250	0
578	20240801	110500	4250	4250	4250	4250	4250	0
579	20240801	110400	4250	4250	4250	4250	4250	0
580	20240801	110300	4250	4250	4250	4250	4250	0
581	20240801	110200	4250	4250	4250	4250	4250	0
582	20240801	110100	4250	4250	4250	4250	4250	0
583	20240801	110000	4250	4250	4250	4250	4250	0
584	20240801	105900	4250	4250	4250	4250	4250	0
585	20240801	105800	4250	4250	4250	4250	4250	0
586	20240801	105700	4250	4250	4250	4250	4250	0
587	20240801	105600	4250	4250	4250	4250	4250	0
588	20240801	105500	4250	4250	4250	4250	4250	0
589	20240801	105400	4250	4250	4250	4250	4250	0
590	20240801	105300	4250	4250	4250	4250	4250	0
591	20240801	105200	4250	4250	4250	4250	4250	0
592	20240801	105100	4250	4250	4250	4250	4250	0
593	20240801	105000	4250	4250	4250	4250	4250	0
594	20240801	104900	4250	4250	4250	4250	4250	0
595	20240801	104800	4250	4250	4250	4250	4250	0
596	20240801	104700	4250	4250	4250	4250	4250	0
597	20240801	104600	4250	4250	4250	4250	4250	0
598	20240801	104500	4250	4250	4250	4250	4250	0
599	20240801	104400	4250	4250	4250	4250	4250	0
600	20240801	104300	4250	4250	4250	4250	4250	0
601	20240801	104200	4250	4250	4250	4250	4250	0
602	20240801	104100	4250	4250	4250	4250	4250	0
603	20240801	104000	4250	4250	4250	4250	4250	0
604	20240801	103900	4250	4250	4250	4250	4250	0
605	20240801	103800	4250	4250	4250	4250	4250	0
606	20240801	103700	4250	4250	4250	4250	4250	0
607	20240801	103600	4250	4250	4250	4250	4250	0
608	20240801	103500	4250	4250	4250	4250	4250	0
609	20240801	103400	4250	4250	4250	4250	4250	0
610	20240801	103300	4250	4250	4250	4250	4250	0
611	20240801	103200	4250	4250	4250	4250	4250	0
612	20240801	103100	4250	4250	4250	4250	4250	0
613	20240801	103000	4250	4250	4250	4250	4250	0
614	20240801	102900	4250	4250	4250	4250	4250	0
615	20240801	102800	4250	4250	4250	4250	4250	0
616	20240801	102700	4250	4250	4250	4250	4250	0
617	20240801	102600	4250	4250	4250	4250	4250	0
618	20240801	102500	4250	4250	4250	4250	4250	0
619	20240801	102400	4250	4250	4250	4250	4250	0
620	20240801	102300	4250	4250	4250	4250	4250	0
621	20240801	102200	4250	4250	4250	4250	4250	0
622	20240801	102100	4250	4250	4250	4250	4250	0
623	20240801	102000	4250	4250	4250	4250	4250	0
624	20240801	101900	4250	4250	4250	4250	4250	0
625	20240801	101800	4250	4250	4250	4250	4250	0
626	20240801	101700	4250	4250	4250	4250	4250	0
627	20240801	101600	4250	4250	4250	4250	4250	0
628	20240801	101500	4250	4250	4250	4250	4250	0
629	20240801	101400	4250	4250	4250	4250	4250	0
630	20240801	101300	4250	4250	4250	4250	4250	0
631	20240801	101200	4250	4250	4250	4250	4250	0
632	20240801	101100	4250	4250	4250	4250	4250	0
633	20240801	101000	4250	4250	4250	4250	4250	0
634	20240801	100900	4250	4250	4250	4250	4250	0
635	20240801	100800	4250	4250	4250	4250	4250	0
636	20240801	100700	4250	4250	4250	4250	4250	0
637	20240801	100600	4250	4250	4250	4250	4250	0
638	20240801	100500	4250	4250	4250	4250	4250	0
639	20240801	100400	4250	4250	4250	4250	4250	0
640	20240801	100300	4250	4250	4250	4250	4250	0
641	20240801	100200	4250	4250	4250	4250	4250	0
642	20240801	100100	4250	4250	4250	4250	4250	0
643	20240801	100000	4250	4250	4250	4250	4250	0
644	20240801	095900	4250	4250	4250	4250	4250	0
645	20240801	095800	4250	4250	4250	4250	4250	0
646	20240801	095700	4250	4250	4250	4250	4250	0
647	20240801	095600	4250	4250	4250	4250	4250	0
648	20240801	095500	4250	4250	4250	4250	4250	0
649	20240801	095400	4250	4250	4250	4250	4250	0
650	20240801	095300	4250	4250	4250	4250	4250	0
651	20240801	095200	4250	4250	4250	4250	4250	0
652	20240801	095100	4250	4250	4250	4250	4250	0
653	20240801	095000	4250	4250	4250	4250	4250	0
654	20240801	094900	4250	4250	4250	4250	4250	0
655	20240801	094800	4250	4250	4250	4250	4250	0
656	20240801	094700	4250	4250	4250	4250	4250	0
657	20240801	094600	4250	4250	4250	4250	4250	0
658	20240801	094500	4250	4250	4250	4250	4250	0
659	20240801	094400	4250	4250	4250	4250	4250	0
660	20240801	094300	4250	4250	4250	4250	4250	0
661	20240801	094200	4250	4250	4250	4250	4250	0
662	20240801	094100	4250	4250	4250	4250	4250	0
663	20240801	094000	4250	4250	4250	4250	4250	0
664	20240801	093900	4250	4250	4250	4250	4250	0
665	20240801	093800	4250	4250	4250	4250	4250	0
666	20240801	093700	4250	4250	4250	4250	4250	0
667	20240801	093600	4250	4250	4250	4250	4250	0
668	20240801	093500	4250	4250	4250	4250	4250	0
669	20240801	093400	4250	4250	4250	4250	4250	0
670	20240801	093300	4250	4250	4250	4250	4250	0
671	20240801	093200	4250	4250	4250	4250	4250	0
672	20240801	093100	4250	4250	4250	4250	4250	0
673	20240801	093000	4250	4250	4250	4250	4250	0
674	20240801	092900	4250	4250	4250	4250	4250	0
675	20240801	092800	4250	4250	4250	4250	4250	0
676	20240801	092700	4250	4250	4250	4250	4250	0
677	20240801	092600	4250	4250	4250	4250	4250	0
678	20240801	092500	4250	4250	4250	4250	4250	0
679	20240801	092400	4250	4250	4250	4250	4250	0
680	20240801	092300	4250	4250	4250	4250	4250	0
681	20240801	092200	4250	4250	4250	4250	4250	0
682	20240801	092100	4250	4250	4250	4250	4250	0
683	20240801	092000	4250	4250	4250	4250	4250	0
684	20240801	091900	4250	4250	4250	4250	4250	0
685	20240801	091800	4250	4250	4250	4250	4250	0
686	20240801	091700	4250	4250	4250	4250	4250	0
687	20240801	091600	4250	4250	4250	4250	4250	0
688	20240801	091500	4250	4250	4250	4250	4250	0
689	20240801	091400	4250	4250	4250	4250	4250	0
690	20240801	091300	4250	4250	4250	4250	4250	0
691	20240801	091200	4250	4250	4250	4250	4250	0
692	20240801	091100	4250	4250	4250	4250	4250	0
693	20240801	091000	4250	4250	4250	4250	4250	0
694	20240801	090900	4250	4250	4250	4250	4250	0
695	20240801	090800	4250	4250	4250	4250	4250	0
696	20240801	090700	4250	4250	4250	4250	4250	0
697	20240801	090600	4250	4250	4250	4250	4250	0
698	20240801	090500	4250	4250	4250	4250	4250	0
699	20240801	090400	4250	4250	4250	4250	4250	0
700	20240801	090300	4250	4250	4250	4250	4250	0
701	20240801	090200	4250	4250	4250	4250	4250	0
702	20240801	090100	4250	4250	4250	4250	4250	0
703	20240801	090000	4250	4250	4250	4250	4250	1