KissMeData/093510/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	200000	4980	4980	4980	4980	4980	1
3	20240813	195900	4980	4980	4980	4980	4980	0
4	20240813	195800	4980	4980	4980	4980	4980	0
5	20240813	195700	4980	4980	4980	4980	4980	0
6	20240813	195600	4980	4980	4980	4980	4980	0
7	20240813	195500	4980	4980	4980	4980	4980	0
8	20240813	195400	4980	4980	4980	4980	4980	0
9	20240813	195300	4980	4980	4980	4980	4980	0
10	20240813	195200	4980	4980	4980	4980	4980	0
11	20240813	195100	4980	4980	4980	4980	4980	0
12	20240813	195000	4980	4980	4980	4980	4980	0
13	20240813	194900	4980	4980	4980	4980	4980	0
14	20240813	194800	4980	4980	4980	4980	4980	0
15	20240813	194700	4980	4980	4980	4980	4980	0
16	20240813	194600	4980	4980	4980	4980	4980	0
17	20240813	194500	4980	4980	4980	4980	4980	0
18	20240813	194400	4980	4980	4980	4980	4980	0
19	20240813	194300	4980	4980	4980	4980	4980	0
20	20240813	194200	4980	4980	4980	4980	4980	0
21	20240813	194100	4980	4980	4980	4980	4980	0
22	20240813	194000	4980	4980	4980	4980	4980	0
23	20240813	193900	4980	4980	4980	4980	4980	0
24	20240813	193800	4980	4980	4980	4980	4980	0
25	20240813	193700	4980	4980	4980	4980	4980	0
26	20240813	193600	4980	4980	4980	4980	4980	0
27	20240813	193500	4980	4980	4980	4980	4980	0
28	20240813	193400	4980	4980	4980	4980	4980	0
29	20240813	193300	4980	4980	4980	4980	4980	0
30	20240813	193200	4980	4980	4980	4980	4980	0
31	20240813	193100	4980	4980	4980	4980	4980	0
32	20240813	193000	4980	4980	4980	4980	4980	1
33	20240813	192900	4980	4980	4980	4980	4980	0
34	20240813	192800	4980	4980	4980	4980	4980	0
35	20240813	192700	4980	4980	4980	4980	4980	0
36	20240813	192600	4980	4980	4980	4980	4980	0
37	20240813	192500	4980	4980	4980	4980	4980	0
38	20240813	192400	4980	4980	4980	4980	4980	0
39	20240813	192300	4980	4980	4980	4980	4980	0
40	20240813	192200	4980	4980	4980	4980	4980	0
41	20240813	192100	4980	4980	4980	4980	4980	0
42	20240813	192000	4980	4980	4980	4980	4980	0
43	20240813	191900	4980	4980	4980	4980	4980	0
44	20240813	191800	4980	4980	4980	4980	4980	0
45	20240813	191700	4980	4980	4980	4980	4980	0
46	20240813	191600	4980	4980	4980	4980	4980	0
47	20240813	191500	4980	4980	4980	4980	4980	0
48	20240813	191400	4980	4980	4980	4980	4980	0
49	20240813	191300	4980	4980	4980	4980	4980	0
50	20240813	191200	4980	4980	4980	4980	4980	0
51	20240813	191100	4980	4980	4980	4980	4980	0
52	20240813	191000	4980	4980	4980	4980	4980	0
53	20240813	190900	4980	4980	4980	4980	4980	0
54	20240813	190800	4980	4980	4980	4980	4980	0
55	20240813	190700	4980	4980	4980	4980	4980	0
56	20240813	190600	4980	4980	4980	4980	4980	0
57	20240813	190500	4980	4980	4980	4980	4980	0
58	20240813	190400	4980	4980	4980	4980	4980	0
59	20240813	190300	4980	4980	4980	4980	4980	0
60	20240813	190200	4980	4980	4980	4980	4980	0
61	20240813	190100	4980	4980	4980	4980	4980	0
62	20240813	190000	4980	4980	4980	4980	4980	1
63	20240813	185900	4980	4980	4980	4980	4980	0
64	20240813	185800	4980	4980	4980	4980	4980	0
65	20240813	185700	4980	4980	4980	4980	4980	0
66	20240813	185600	4980	4980	4980	4980	4980	0
67	20240813	185500	4980	4980	4980	4980	4980	0
68	20240813	185400	4980	4980	4980	4980	4980	0
69	20240813	185300	4980	4980	4980	4980	4980	0
70	20240813	185200	4980	4980	4980	4980	4980	0
71	20240813	185100	4980	4980	4980	4980	4980	0
72	20240813	185000	4980	4980	4980	4980	4980	0
73	20240813	184900	4980	4980	4980	4980	4980	0
74	20240813	184800	4980	4980	4980	4980	4980	0
75	20240813	184700	4980	4980	4980	4980	4980	0
76	20240813	184600	4980	4980	4980	4980	4980	0
77	20240813	184500	4980	4980	4980	4980	4980	0
78	20240813	184400	4980	4980	4980	4980	4980	0
79	20240813	184300	4980	4980	4980	4980	4980	0
80	20240813	184200	4980	4980	4980	4980	4980	0
81	20240813	184100	4980	4980	4980	4980	4980	0
82	20240813	184000	4980	4980	4980	4980	4980	0
83	20240813	183900	4980	4980	4980	4980	4980	0
84	20240813	183800	4980	4980	4980	4980	4980	0
85	20240813	183700	4980	4980	4980	4980	4980	0
86	20240813	183600	4980	4980	4980	4980	4980	0
87	20240813	183500	4980	4980	4980	4980	4980	0
88	20240813	183400	4980	4980	4980	4980	4980	0
89	20240813	183300	4980	4980	4980	4980	4980	0
90	20240813	183200	4980	4980	4980	4980	4980	0
91	20240813	183100	4980	4980	4980	4980	4980	0
92	20240813	183000	4980	4980	4980	4980	4980	1
93	20240813	182900	4980	4980	4980	4980	4980	0
94	20240813	182800	4980	4980	4980	4980	4980	0
95	20240813	182700	4980	4980	4980	4980	4980	0
96	20240813	182600	4980	4980	4980	4980	4980	0
97	20240813	182500	4980	4980	4980	4980	4980	0
98	20240813	182400	4980	4980	4980	4980	4980	0
99	20240813	182300	4980	4980	4980	4980	4980	0
100	20240813	182200	4980	4980	4980	4980	4980	0
101	20240813	182100	4980	4980	4980	4980	4980	0
102	20240813	182000	4980	4980	4980	4980	4980	0
103	20240813	181900	4980	4980	4980	4980	4980	0
104	20240813	181800	4980	4980	4980	4980	4980	0
105	20240813	181700	4980	4980	4980	4980	4980	0
106	20240813	181600	4980	4980	4980	4980	4980	0
107	20240813	181500	4980	4980	4980	4980	4980	0
108	20240813	181400	4980	4980	4980	4980	4980	0
109	20240813	181300	4980	4980	4980	4980	4980	0
110	20240813	181200	4980	4980	4980	4980	4980	0
111	20240813	181100	4980	4980	4980	4980	4980	0
112	20240813	181000	4980	4980	4980	4980	4980	0
113	20240813	180900	4980	4980	4980	4980	4980	0
114	20240813	180800	4980	4980	4980	4980	4980	0
115	20240813	180700	4980	4980	4980	4980	4980	0
116	20240813	180600	4980	4980	4980	4980	4980	0
117	20240813	180500	4980	4980	4980	4980	4980	0
118	20240813	180400	4980	4980	4980	4980	4980	0
119	20240813	180300	4980	4980	4980	4980	4980	0
120	20240813	180200	4980	4980	4980	4980	4980	0
121	20240813	180100	4980	4980	4980	4980	4980	0
122	20240813	180000	4980	4980	4980	4980	4980	1
123	20240813	175900	4980	4980	4980	4980	4980	0
124	20240813	175800	4980	4980	4980	4980	4980	0
125	20240813	175700	4980	4980	4980	4980	4980	0
126	20240813	175600	4980	4980	4980	4980	4980	0
127	20240813	175500	4980	4980	4980	4980	4980	0
128	20240813	175400	4980	4980	4980	4980	4980	0
129	20240813	175300	4980	4980	4980	4980	4980	0
130	20240813	175200	4980	4980	4980	4980	4980	0
131	20240813	175100	4980	4980	4980	4980	4980	0
132	20240813	175000	4980	4980	4980	4980	4980	0
133	20240813	174900	4980	4980	4980	4980	4980	0
134	20240813	174800	4980	4980	4980	4980	4980	0
135	20240813	174700	4980	4980	4980	4980	4980	0
136	20240813	174600	4980	4980	4980	4980	4980	0
137	20240813	174500	4980	4980	4980	4980	4980	0
138	20240813	174400	4980	4980	4980	4980	4980	0
139	20240813	174300	4980	4980	4980	4980	4980	0
140	20240813	174200	4980	4980	4980	4980	4980	0
141	20240813	174100	4980	4980	4980	4980	4980	0
142	20240813	174000	4980	4980	4980	4980	4980	0
143	20240813	173900	4980	4980	4980	4980	4980	0
144	20240813	173800	4980	4980	4980	4980	4980	0
145	20240813	173700	4980	4980	4980	4980	4980	0
146	20240813	173600	4980	4980	4980	4980	4980	0
147	20240813	173500	4980	4980	4980	4980	4980	0
148	20240813	173400	4980	4980	4980	4980	4980	0
149	20240813	173300	4980	4980	4980	4980	4980	0
150	20240813	173200	4980	4980	4980	4980	4980	0
151	20240813	173100	4980	4980	4980	4980	4980	0
152	20240813	173000	4980	4980	4980	4980	4980	1
153	20240813	172900	4980	4980	4980	4980	4980	0
154	20240813	172800	4980	4980	4980	4980	4980	0
155	20240813	172700	4980	4980	4980	4980	4980	0
156	20240813	172600	4980	4980	4980	4980	4980	0
157	20240813	172500	4980	4980	4980	4980	4980	0
158	20240813	172400	4980	4980	4980	4980	4980	0
159	20240813	172300	4980	4980	4980	4980	4980	0
160	20240813	172200	4980	4980	4980	4980	4980	0
161	20240813	172100	4980	4980	4980	4980	4980	0
162	20240813	172000	4980	4980	4980	4980	4980	0
163	20240813	171900	4980	4980	4980	4980	4980	0
164	20240813	171800	4980	4980	4980	4980	4980	0
165	20240813	171700	4980	4980	4980	4980	4980	0
166	20240813	171600	4980	4980	4980	4980	4980	0
167	20240813	171500	4980	4980	4980	4980	4980	0
168	20240813	171400	4980	4980	4980	4980	4980	0
169	20240813	171300	4980	4980	4980	4980	4980	0
170	20240813	171200	4980	4980	4980	4980	4980	0
171	20240813	171100	4980	4980	4980	4980	4980	0
172	20240813	171000	4980	4980	4980	4980	4980	0
173	20240813	170900	4980	4980	4980	4980	4980	0
174	20240813	170800	4980	4980	4980	4980	4980	0
175	20240813	170700	4980	4980	4980	4980	4980	0
176	20240813	170600	4980	4980	4980	4980	4980	0
177	20240813	170500	4980	4980	4980	4980	4980	0
178	20240813	170400	4980	4980	4980	4980	4980	0
179	20240813	170300	4980	4980	4980	4980	4980	0
180	20240813	170200	4980	4980	4980	4980	4980	0
181	20240813	170100	4980	4980	4980	4980	4980	0
182	20240813	170000	4980	4980	4980	4980	4980	1
183	20240813	165900	4980	4980	4980	4980	4980	0
184	20240813	165800	4980	4980	4980	4980	4980	0
185	20240813	165700	4980	4980	4980	4980	4980	0
186	20240813	165600	4980	4980	4980	4980	4980	0
187	20240813	165500	4980	4980	4980	4980	4980	0
188	20240813	165400	4980	4980	4980	4980	4980	0
189	20240813	165300	4980	4980	4980	4980	4980	0
190	20240813	165200	4980	4980	4980	4980	4980	0
191	20240813	165100	4980	4980	4980	4980	4980	0
192	20240813	165000	4980	4980	4980	4980	4980	0
193	20240813	164900	4980	4980	4980	4980	4980	0
194	20240813	164800	4980	4980	4980	4980	4980	0
195	20240813	164700	4980	4980	4980	4980	4980	0
196	20240813	164600	4980	4980	4980	4980	4980	0
197	20240813	164500	4980	4980	4980	4980	4980	0
198	20240813	164400	4980	4980	4980	4980	4980	0
199	20240813	164300	4980	4980	4980	4980	4980	0
200	20240813	164200	4980	4980	4980	4980	4980	0
201	20240813	164100	4980	4980	4980	4980	4980	0
202	20240813	164000	4980	4980	4980	4980	4980	0
203	20240813	163900	4980	4980	4980	4980	4980	0
204	20240813	163800	4980	4980	4980	4980	4980	0
205	20240813	163700	4980	4980	4980	4980	4980	0
206	20240813	163600	4980	4980	4980	4980	4980	0
207	20240813	163500	4980	4980	4980	4980	4980	0
208	20240813	163400	4980	4980	4980	4980	4980	0
209	20240813	163300	4980	4980	4980	4980	4980	0
210	20240813	163200	4980	4980	4980	4980	4980	0
211	20240813	163100	4980	4980	4980	4980	4980	0
212	20240813	163000	4980	4980	4980	4980	4980	1
213	20240813	162900	4980	4980	4980	4980	4980	0
214	20240813	162800	4980	4980	4980	4980	4980	0
215	20240813	162700	4980	4980	4980	4980	4980	0
216	20240813	162600	4980	4980	4980	4980	4980	0
217	20240813	162500	4980	4980	4980	4980	4980	0
218	20240813	162400	4980	4980	4980	4980	4980	0
219	20240813	162300	4980	4980	4980	4980	4980	0
220	20240813	162200	4980	4980	4980	4980	4980	0
221	20240813	162100	4980	4980	4980	4980	4980	0
222	20240813	162000	4980	4980	4980	4980	4980	0
223	20240813	161900	4980	4980	4980	4980	4980	0
224	20240813	161800	4980	4980	4980	4980	4980	0
225	20240813	161700	4980	4980	4980	4980	4980	0
226	20240813	161600	4980	4980	4980	4980	4980	0
227	20240813	161500	4980	4980	4980	4980	4980	0
228	20240813	161400	4980	4980	4980	4980	4980	0
229	20240813	161300	4980	4980	4980	4980	4980	0
230	20240813	161200	4980	4980	4980	4980	4980	0
231	20240813	161100	4980	4980	4980	4980	4980	0
232	20240813	161000	4980	4980	4980	4980	4980	0
233	20240813	160900	4980	4980	4980	4980	4980	0
234	20240813	160800	4980	4980	4980	4980	4980	0
235	20240813	160700	4980	4980	4980	4980	4980	0
236	20240813	160600	4980	4980	4980	4980	4980	0
237	20240813	160500	4980	4980	4980	4980	4980	0
238	20240813	160400	4980	4980	4980	4980	4980	0
239	20240813	160300	4980	4980	4980	4980	4980	0
240	20240813	160200	4980	4980	4980	4980	4980	0
241	20240813	160100	4980	4980	4980	4980	4980	0
242	20240813	160000	4980	4980	4980	4980	4980	1
243	20240813	155900	4980	4980	4980	4980	4980	0
244	20240813	155800	4980	4980	4980	4980	4980	0
245	20240813	155700	4980	4980	4980	4980	4980	0
246	20240813	155600	4980	4980	4980	4980	4980	0
247	20240813	155500	4980	4980	4980	4980	4980	0
248	20240813	155400	4980	4980	4980	4980	4980	0
249	20240813	155300	4980	4980	4980	4980	4980	0
250	20240813	155200	4980	4980	4980	4980	4980	0
251	20240813	155100	4980	4980	4980	4980	4980	0
252	20240813	155000	4980	4980	4980	4980	4980	0
253	20240813	154900	4980	4980	4980	4980	4980	0
254	20240813	154800	4980	4980	4980	4980	4980	0
255	20240813	154700	4980	4980	4980	4980	4980	0
256	20240813	154600	4980	4980	4980	4980	4980	0
257	20240813	154500	4980	4980	4980	4980	4980	0
258	20240813	154400	4980	4980	4980	4980	4980	0
259	20240813	154300	4980	4980	4980	4980	4980	0
260	20240813	154200	4980	4980	4980	4980	4980	0
261	20240813	154100	4980	4980	4980	4980	4980	0
262	20240813	154000	4980	4980	4980	4980	4980	0
263	20240813	153900	4980	4980	4980	4980	4980	0
264	20240813	153800	4980	4980	4980	4980	4980	0
265	20240813	153700	4980	4980	4980	4980	4980	0
266	20240813	153600	4980	4980	4980	4980	4980	0
267	20240813	153500	4980	4980	4980	4980	4980	0
268	20240813	153400	4980	4980	4980	4980	4980	0
269	20240813	153300	4980	4980	4980	4980	4980	0
270	20240813	153200	4980	4980	4980	4980	4980	0
271	20240813	153100	4980	4980	4980	4980	4980	0
272	20240813	153000	4980	4980	4980	4980	4980	1
273	20240813	152900	4980	4980	4980	4980	4980	0
274	20240813	152800	4980	4980	4980	4980	4980	0
275	20240813	152700	4980	4980	4980	4980	4980	0
276	20240813	152600	4980	4980	4980	4980	4980	0
277	20240813	152500	4980	4980	4980	4980	4980	0
278	20240813	152400	4980	4980	4980	4980	4980	0
279	20240813	152300	4980	4980	4980	4980	4980	0
280	20240813	152200	4980	4980	4980	4980	4980	0
281	20240813	152100	4980	4980	4980	4980	4980	0
282	20240813	152000	4980	4980	4980	4980	4980	0
283	20240813	151900	4980	4980	4980	4980	4980	0
284	20240813	151800	4980	4980	4980	4980	4980	0
285	20240813	151700	4980	4980	4980	4980	4980	0
286	20240813	151600	4980	4980	4980	4980	4980	0
287	20240813	151500	4980	4980	4980	4980	4980	0
288	20240813	151400	4980	4980	4980	4980	4980	0
289	20240813	151300	4980	4980	4980	4980	4980	0
290	20240813	151200	4980	4980	4980	4980	4980	0
291	20240813	151100	4980	4980	4980	4980	4980	0
292	20240813	151000	4980	4980	4980	4980	4980	0
293	20240813	150900	4980	4980	4980	4980	4980	0
294	20240813	150800	4980	4980	4980	4980	4980	0
295	20240813	150700	4980	4980	4980	4980	4980	0
296	20240813	150600	4980	4980	4980	4980	4980	0
297	20240813	150500	4980	4980	4980	4980	4980	0
298	20240813	150400	4980	4980	4980	4980	4980	0
299	20240813	150300	4980	4980	4980	4980	4980	0
300	20240813	150200	4980	4980	4980	4980	4980	0
301	20240813	150100	4980	4980	4980	4980	4980	0
302	20240813	150000	4980	4980	4980	4980	4980	0
303	20240813	145900	4980	4980	4980	4980	4980	0
304	20240813	145800	4980	4980	4980	4980	4980	0
305	20240813	145700	4980	4980	4980	4980	4980	0
306	20240813	145600	4980	4980	4980	4980	4980	0
307	20240813	145500	4980	4980	4980	4980	4980	0
308	20240813	145400	4980	4980	4980	4980	4980	0
309	20240813	145300	4980	4980	4980	4980	4980	0
310	20240813	145200	4980	4980	4980	4980	4980	0
311	20240813	145100	4980	4980	4980	4980	4980	0
312	20240813	145000	4980	4980	4980	4980	4980	0
313	20240813	144900	4980	4980	4980	4980	4980	0
314	20240813	144800	4980	4980	4980	4980	4980	0
315	20240813	144700	4980	4980	4980	4980	4980	0
316	20240813	144600	4980	4980	4980	4980	4980	0
317	20240813	144500	4980	4980	4980	4980	4980	0
318	20240813	144400	4980	4980	4980	4980	4980	0
319	20240813	144300	4980	4980	4980	4980	4980	0
320	20240813	144200	4980	4980	4980	4980	4980	0
321	20240813	144100	4980	4980	4980	4980	4980	0
322	20240813	144000	4980	4980	4980	4980	4980	0
323	20240813	143900	4980	4980	4980	4980	4980	0
324	20240813	143800	4980	4980	4980	4980	4980	0
325	20240813	143700	4980	4980	4980	4980	4980	0
326	20240813	143600	4980	4980	4980	4980	4980	0
327	20240813	143500	4980	4980	4980	4980	4980	0
328	20240813	143400	4980	4980	4980	4980	4980	0
329	20240813	143300	4980	4980	4980	4980	4980	0
330	20240813	143200	4980	4980	4980	4980	4980	0
331	20240813	143100	4980	4980	4980	4980	4980	0
332	20240813	143000	4980	4980	4980	4980	4980	0
333	20240813	142900	4980	4980	4980	4980	4980	0
334	20240813	142800	4980	4980	4980	4980	4980	0
335	20240813	142700	4980	4980	4980	4980	4980	0
336	20240813	142600	4980	4980	4980	4980	4980	0
337	20240813	142500	4980	4980	4980	4980	4980	0
338	20240813	142400	4980	4980	4980	4980	4980	0
339	20240813	142300	4980	4980	4980	4980	4980	0
340	20240813	142200	4980	4980	4980	4980	4980	0
341	20240813	142100	4980	4980	4980	4980	4980	0
342	20240813	142000	4980	4980	4980	4980	4980	0
343	20240813	141900	4980	4980	4980	4980	4980	0
344	20240813	141800	4980	4980	4980	4980	4980	0
345	20240813	141700	4980	4980	4980	4980	4980	0
346	20240813	141600	4980	4980	4980	4980	4980	0
347	20240813	141500	4980	4980	4980	4980	4980	0
348	20240813	141400	4980	4980	4980	4980	4980	0
349	20240813	141300	4980	4980	4980	4980	4980	0
350	20240813	141200	4980	4980	4980	4980	4980	0
351	20240813	141100	4980	4980	4980	4980	4980	0
352	20240813	141000	4980	4980	4980	4980	4980	0
353	20240813	140900	4980	4980	4980	4980	4980	0
354	20240813	140800	4980	4980	4980	4980	4980	0
355	20240813	140700	4980	4980	4980	4980	4980	0
356	20240813	140600	4980	4980	4980	4980	4980	0
357	20240813	140500	4980	4980	4980	4980	4980	0
358	20240813	140400	4980	4980	4980	4980	4980	0
359	20240813	140300	4980	4980	4980	4980	4980	0
360	20240813	140200	4980	4980	4980	4980	4980	0
361	20240813	140100	4980	4980	4980	4980	4980	0
362	20240813	140000	4980	4980	4980	4980	4980	0
363	20240813	135900	4980	4980	4980	4980	4980	0
364	20240813	135800	4980	4980	4980	4980	4980	0
365	20240813	135700	4980	4980	4980	4980	4980	0
366	20240813	135600	4980	4980	4980	4980	4980	0
367	20240813	135500	4980	4980	4980	4980	4980	0
368	20240813	135400	4980	4980	4980	4980	4980	0
369	20240813	135300	4980	4980	4980	4980	4980	0
370	20240813	135200	4980	4980	4980	4980	4980	0
371	20240813	135100	4980	4980	4980	4980	4980	0
372	20240813	135000	4980	4980	4980	4980	4980	0
373	20240813	134900	4980	4980	4980	4980	4980	0
374	20240813	134800	4980	4980	4980	4980	4980	0
375	20240813	134700	4980	4980	4980	4980	4980	0
376	20240813	134600	4980	4980	4980	4980	4980	0
377	20240813	134500	4980	4980	4980	4980	4980	0
378	20240813	134400	4980	4980	4980	4980	4980	0
379	20240813	134300	4980	4980	4980	4980	4980	0
380	20240813	134200	4980	4980	4980	4980	4980	0
381	20240813	134100	4980	4980	4980	4980	4980	0
382	20240813	134000	4980	4980	4980	4980	4980	0
383	20240813	133900	4980	4980	4980	4980	4980	0
384	20240813	133800	4980	4980	4980	4980	4980	0
385	20240813	133700	4980	4980	4980	4980	4980	0
386	20240813	133600	4980	4980	4980	4980	4980	0
387	20240813	133500	4980	4980	4980	4980	4980	0
388	20240813	133400	4980	4980	4980	4980	4980	0
389	20240813	133300	4980	4980	4980	4980	4980	0
390	20240813	133200	4980	4980	4980	4980	4980	0
391	20240813	133100	4980	4980	4980	4980	4980	0
392	20240813	133000	4980	4980	4980	4980	4980	0
393	20240813	132900	4980	4980	4980	4980	4980	0
394	20240813	132800	4980	4980	4980	4980	4980	0
395	20240813	132700	4980	4980	4980	4980	4980	0
396	20240813	132600	4980	4980	4980	4980	4980	0
397	20240813	132500	4980	4980	4980	4980	4980	0
398	20240813	132400	4980	4980	4980	4980	4980	0
399	20240813	132300	4980	4980	4980	4980	4980	0
400	20240813	132200	4980	4980	4980	4980	4980	0
401	20240813	132100	4980	4980	4980	4980	4980	0
402	20240813	132000	4980	4980	4980	4980	4980	0
403	20240813	131900	4980	4980	4980	4980	4980	0
404	20240813	131800	4980	4980	4980	4980	4980	0
405	20240813	131700	4980	4980	4980	4980	4980	0
406	20240813	131600	4980	4980	4980	4980	4980	0
407	20240813	131500	4980	4980	4980	4980	4980	0
408	20240813	131400	4980	4980	4980	4980	4980	0
409	20240813	131300	4980	4980	4980	4980	4980	0
410	20240813	131200	4980	4980	4980	4980	4980	0
411	20240813	131100	4980	4980	4980	4980	4980	0
412	20240813	131000	4980	4980	4980	4980	4980	0
413	20240813	130900	4980	4980	4980	4980	4980	0
414	20240813	130800	4980	4980	4980	4980	4980	0
415	20240813	130700	4980	4980	4980	4980	4980	0
416	20240813	130600	4980	4980	4980	4980	4980	0
417	20240813	130500	4980	4980	4980	4980	4980	0
418	20240813	130400	4980	4980	4980	4980	4980	0
419	20240813	130300	4980	4980	4980	4980	4980	0
420	20240813	130200	4980	4980	4980	4980	4980	0
421	20240813	130100	4980	4980	4980	4980	4980	0
422	20240813	130000	4980	4980	4980	4980	4980	0
423	20240813	125900	4980	4980	4980	4980	4980	0
424	20240813	125800	4980	4980	4980	4980	4980	0
425	20240813	125700	4980	4980	4980	4980	4980	0
426	20240813	125600	4980	4980	4980	4980	4980	0
427	20240813	125500	4980	4980	4980	4980	4980	0
428	20240813	125400	4980	4980	4980	4980	4980	0
429	20240813	125300	4980	4980	4980	4980	4980	0
430	20240813	125200	4980	4980	4980	4980	4980	0
431	20240813	125100	4980	4980	4980	4980	4980	0
432	20240813	125000	4980	4980	4980	4980	4980	0
433	20240813	124900	4980	4980	4980	4980	4980	0
434	20240813	124800	4980	4980	4980	4980	4980	0
435	20240813	124700	4980	4980	4980	4980	4980	0
436	20240813	124600	4980	4980	4980	4980	4980	0
437	20240813	124500	4980	4980	4980	4980	4980	0
438	20240813	124400	4980	4980	4980	4980	4980	0
439	20240813	124300	4980	4980	4980	4980	4980	0
440	20240813	124200	4980	4980	4980	4980	4980	0
441	20240813	124100	4980	4980	4980	4980	4980	0
442	20240813	124000	4980	4980	4980	4980	4980	0
443	20240813	123900	4980	4980	4980	4980	4980	0
444	20240813	123800	4980	4980	4980	4980	4980	0
445	20240813	123700	4980	4980	4980	4980	4980	0
446	20240813	123600	4980	4980	4980	4980	4980	0
447	20240813	123500	4980	4980	4980	4980	4980	0
448	20240813	123400	4980	4980	4980	4980	4980	0
449	20240813	123300	4980	4980	4980	4980	4980	0
450	20240813	123200	4980	4980	4980	4980	4980	0
451	20240813	123100	4980	4980	4980	4980	4980	0
452	20240813	123000	4980	4980	4980	4980	4980	0
453	20240813	122900	4980	4980	4980	4980	4980	0
454	20240813	122800	4980	4980	4980	4980	4980	0
455	20240813	122700	4980	4980	4980	4980	4980	0
456	20240813	122600	4980	4980	4980	4980	4980	0
457	20240813	122500	4980	4980	4980	4980	4980	0
458	20240813	122400	4980	4980	4980	4980	4980	0
459	20240813	122300	4980	4980	4980	4980	4980	0
460	20240813	122200	4980	4980	4980	4980	4980	0
461	20240813	122100	4980	4980	4980	4980	4980	0
462	20240813	122000	4980	4980	4980	4980	4980	0
463	20240813	121900	4980	4980	4980	4980	4980	0
464	20240813	121800	4980	4980	4980	4980	4980	0
465	20240813	121700	4980	4980	4980	4980	4980	0
466	20240813	121600	4980	4980	4980	4980	4980	0
467	20240813	121500	4980	4980	4980	4980	4980	0
468	20240813	121400	4980	4980	4980	4980	4980	0
469	20240813	121300	4980	4980	4980	4980	4980	0
470	20240813	121200	4980	4980	4980	4980	4980	0
471	20240813	121100	4980	4980	4980	4980	4980	0
472	20240813	121000	4980	4980	4980	4980	4980	0
473	20240813	120900	4980	4980	4980	4980	4980	0
474	20240813	120800	4980	4980	4980	4980	4980	0
475	20240813	120700	4980	4980	4980	4980	4980	0
476	20240813	120600	4980	4980	4980	4980	4980	0
477	20240813	120500	4980	4980	4980	4980	4980	0
478	20240813	120400	4980	4980	4980	4980	4980	0
479	20240813	120300	4980	4980	4980	4980	4980	0
480	20240813	120200	4980	4980	4980	4980	4980	0
481	20240813	120100	4980	4980	4980	4980	4980	0
482	20240813	120000	4980	4980	4980	4980	4980	0
483	20240813	115900	4980	4980	4980	4980	4980	0
484	20240813	115800	4980	4980	4980	4980	4980	0
485	20240813	115700	4980	4980	4980	4980	4980	0
486	20240813	115600	4980	4980	4980	4980	4980	0
487	20240813	115500	4980	4980	4980	4980	4980	0
488	20240813	115400	4980	4980	4980	4980	4980	0
489	20240813	115300	4980	4980	4980	4980	4980	0
490	20240813	115200	4980	4980	4980	4980	4980	0
491	20240813	115100	4980	4980	4980	4980	4980	0
492	20240813	115000	4980	4980	4980	4980	4980	0
493	20240813	114900	4980	4980	4980	4980	4980	0
494	20240813	114800	4980	4980	4980	4980	4980	0
495	20240813	114700	4980	4980	4980	4980	4980	0
496	20240813	114600	4980	4980	4980	4980	4980	0
497	20240813	114500	4980	4980	4980	4980	4980	0
498	20240813	114400	4980	4980	4980	4980	4980	0
499	20240813	114300	4980	4980	4980	4980	4980	0
500	20240813	114200	4980	4980	4980	4980	4980	0
501	20240813	114100	4980	4980	4980	4980	4980	0
502	20240813	114000	4980	4980	4980	4980	4980	0
503	20240813	113900	4980	4980	4980	4980	4980	0
504	20240813	113800	4980	4980	4980	4980	4980	0
505	20240813	113700	4980	4980	4980	4980	4980	0
506	20240813	113600	4980	4980	4980	4980	4980	0
507	20240813	113500	4980	4980	4980	4980	4980	0
508	20240813	113400	4980	4980	4980	4980	4980	0
509	20240813	113300	4980	4980	4980	4980	4980	0
510	20240813	113200	4980	4980	4980	4980	4980	0
511	20240813	113100	4980	4980	4980	4980	4980	0
512	20240813	113000	4980	4980	4980	4980	4980	0
513	20240813	112900	4980	4980	4980	4980	4980	0
514	20240813	112800	4980	4980	4980	4980	4980	0
515	20240813	112700	4980	4980	4980	4980	4980	0
516	20240813	112600	4980	4980	4980	4980	4980	0
517	20240813	112500	4980	4980	4980	4980	4980	0
518	20240813	112400	4980	4980	4980	4980	4980	0
519	20240813	112300	4980	4980	4980	4980	4980	0
520	20240813	112200	4980	4980	4980	4980	4980	0
521	20240813	112100	4980	4980	4980	4980	4980	0
522	20240813	112000	4980	4980	4980	4980	4980	0
523	20240813	111900	4980	4980	4980	4980	4980	0
524	20240813	111800	4980	4980	4980	4980	4980	0
525	20240813	111700	4980	4980	4980	4980	4980	0
526	20240813	111600	4980	4980	4980	4980	4980	0
527	20240813	111500	4980	4980	4980	4980	4980	0
528	20240813	111400	4980	4980	4980	4980	4980	0
529	20240813	111300	4980	4980	4980	4980	4980	0
530	20240813	111200	4980	4980	4980	4980	4980	0
531	20240813	111100	4980	4980	4980	4980	4980	0
532	20240813	111000	4980	4980	4980	4980	4980	0
533	20240813	110900	4980	4980	4980	4980	4980	0
534	20240813	110800	4980	4980	4980	4980	4980	0
535	20240813	110700	4980	4980	4980	4980	4980	0
536	20240813	110600	4980	4980	4980	4980	4980	0
537	20240813	110500	4980	4980	4980	4980	4980	0
538	20240813	110400	4980	4980	4980	4980	4980	0
539	20240813	110300	4980	4980	4980	4980	4980	0
540	20240813	110200	4980	4980	4980	4980	4980	0
541	20240813	110100	4980	4980	4980	4980	4980	0
542	20240813	110000	4980	4980	4980	4980	4980	0
543	20240813	105900	4980	4980	4980	4980	4980	0
544	20240813	105800	4980	4980	4980	4980	4980	0
545	20240813	105700	4980	4980	4980	4980	4980	0
546	20240813	105600	4980	4980	4980	4980	4980	0
547	20240813	105500	4980	4980	4980	4980	4980	0
548	20240813	105400	4980	4980	4980	4980	4980	0
549	20240813	105300	4980	4980	4980	4980	4980	0
550	20240813	105200	4980	4980	4980	4980	4980	0
551	20240813	105100	4980	4980	4980	4980	4980	0
552	20240813	105000	4980	4980	4980	4980	4980	0
553	20240813	104900	4980	4980	4980	4980	4980	0
554	20240813	104800	4980	4980	4980	4980	4980	0
555	20240813	104700	4980	4980	4980	4980	4980	0
556	20240813	104600	4980	4980	4980	4980	4980	0
557	20240813	104500	4980	4980	4980	4980	4980	0
558	20240813	104400	4980	4980	4980	4980	4980	0
559	20240813	104300	4980	4980	4980	4980	4980	0
560	20240813	104200	4980	4980	4980	4980	4980	0
561	20240813	104100	4980	4980	4980	4980	4980	0
562	20240813	104000	4980	4980	4980	4980	4980	0
563	20240813	103900	4980	4980	4980	4980	4980	0
564	20240813	103800	4980	4980	4980	4980	4980	0
565	20240813	103700	4980	4980	4980	4980	4980	0
566	20240813	103600	4980	4980	4980	4980	4980	0
567	20240813	103500	4980	4980	4980	4980	4980	0
568	20240813	103400	4980	4980	4980	4980	4980	0
569	20240813	103300	4980	4980	4980	4980	4980	0
570	20240813	103200	4980	4980	4980	4980	4980	0
571	20240813	103100	4980	4980	4980	4980	4980	0
572	20240813	103000	4980	4980	4980	4980	4980	0
573	20240813	102900	4980	4980	4980	4980	4980	0
574	20240813	102800	4980	4980	4980	4980	4980	0
575	20240813	102700	4980	4980	4980	4980	4980	0
576	20240813	102600	4980	4980	4980	4980	4980	0
577	20240813	102500	4980	4980	4980	4980	4980	0
578	20240813	102400	4980	4980	4980	4980	4980	0
579	20240813	102300	4980	4980	4980	4980	4980	0
580	20240813	102200	4980	4980	4980	4980	4980	0
581	20240813	102100	4980	4980	4980	4980	4980	0
582	20240813	102000	4980	4980	4980	4980	4980	0
583	20240813	101900	4980	4980	4980	4980	4980	0
584	20240813	101800	4980	4980	4980	4980	4980	0
585	20240813	101700	4980	4980	4980	4980	4980	0
586	20240813	101600	4980	4980	4980	4980	4980	0
587	20240813	101500	4980	4980	4980	4980	4980	0
588	20240813	101400	4980	4980	4980	4980	4980	0
589	20240813	101300	4980	4980	4980	4980	4980	0
590	20240813	101200	4980	4980	4980	4980	4980	0
591	20240813	101100	4980	4980	4980	4980	4980	0
592	20240813	101000	4980	4980	4980	4980	4980	0
593	20240813	100900	4980	4980	4980	4980	4980	0
594	20240813	100800	4980	4980	4980	4980	4980	0
595	20240813	100700	4980	4980	4980	4980	4980	0
596	20240813	100600	4980	4980	4980	4980	4980	0
597	20240813	100500	4980	4980	4980	4980	4980	0
598	20240813	100400	4980	4980	4980	4980	4980	0
599	20240813	100300	4980	4980	4980	4980	4980	0
600	20240813	100200	4980	4980	4980	4980	4980	0
601	20240813	100100	4980	4980	4980	4980	4980	0
602	20240813	100000	4980	4980	4980	4980	4980	0
603	20240813	095900	4980	4980	4980	4980	4980	0
604	20240813	095800	4980	4980	4980	4980	4980	0
605	20240813	095700	4980	4980	4980	4980	4980	0
606	20240813	095600	4980	4980	4980	4980	4980	0
607	20240813	095500	4980	4980	4980	4980	4980	0
608	20240813	095400	4980	4980	4980	4980	4980	0
609	20240813	095300	4980	4980	4980	4980	4980	0
610	20240813	095200	4980	4980	4980	4980	4980	0
611	20240813	095100	4980	4980	4980	4980	4980	0
612	20240813	095000	4980	4980	4980	4980	4980	0
613	20240813	094900	4980	4980	4980	4980	4980	0
614	20240813	094800	4980	4980	4980	4980	4980	0
615	20240813	094700	4980	4980	4980	4980	4980	0
616	20240813	094600	4980	4980	4980	4980	4980	0
617	20240813	094500	4980	4980	4980	4980	4980	0
618	20240813	094400	4980	4980	4980	4980	4980	0
619	20240813	094300	4980	4980	4980	4980	4980	0
620	20240813	094200	4980	4980	4980	4980	4980	0
621	20240813	094100	4980	4980	4980	4980	4980	0
622	20240813	094000	4980	4980	4980	4980	4980	0
623	20240813	093900	4980	4980	4980	4980	4980	0
624	20240813	093800	4980	4980	4980	4980	4980	0
625	20240813	093700	4980	4980	4980	4980	4980	0
626	20240813	093600	4980	4980	4980	4980	4980	0
627	20240813	093500	4980	4980	4980	4980	4980	0
628	20240813	093400	4980	4980	4980	4980	4980	0
629	20240813	093300	4980	4980	4980	4980	4980	0
630	20240813	093200	4980	4980	4980	4980	4980	0
631	20240813	093100	4980	4980	4980	4980	4980	0
632	20240813	093000	4980	4980	4980	4980	4980	0
633	20240813	092900	4980	4980	4980	4980	4980	0
634	20240813	092800	4980	4980	4980	4980	4980	0
635	20240813	092700	4980	4980	4980	4980	4980	0
636	20240813	092600	4980	4980	4980	4980	4980	0
637	20240813	092500	4980	4980	4980	4980	4980	0
638	20240813	092400	4980	4980	4980	4980	4980	0
639	20240813	092300	4980	4980	4980	4980	4980	0
640	20240813	092200	4980	4980	4980	4980	4980	0
641	20240813	092100	4980	4980	4980	4980	4980	0
642	20240813	092000	4980	4980	4980	4980	4980	0
643	20240813	091900	4980	4980	4980	4980	4980	0
644	20240813	091800	4980	4980	4980	4980	4980	0
645	20240813	091700	4980	4980	4980	4980	4980	0
646	20240813	091600	4980	4980	4980	4980	4980	0
647	20240813	091500	4980	4980	4980	4980	4980	0
648	20240813	091400	4980	4980	4980	4980	4980	0
649	20240813	091300	4980	4980	4980	4980	4980	0
650	20240813	091200	4980	4980	4980	4980	4980	0
651	20240813	091100	4980	4980	4980	4980	4980	0
652	20240813	091000	4980	4980	4980	4980	4980	0
653	20240813	090900	4980	4980	4980	4980	4980	0
654	20240813	090800	4980	4980	4980	4980	4980	0
655	20240813	090700	4980	4980	4980	4980	4980	0
656	20240813	090600	4980	4980	4980	4980	4980	0
657	20240813	090500	4980	4980	4980	4980	4980	0
658	20240813	090400	4980	4980	4980	4980	4980	0
659	20240813	090300	4980	4980	4980	4980	4980	0
660	20240813	090200	4980	4980	4980	4980	4980	0
661	20240813	090100	4980	4980	4980	4980	4980	0
662	20240813	090000	4980	4980	4980	4980	4980	1