KissMeData/185190/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202900	286600	1000	1000	1000	1000	1
3	20240809	202800	286600	1000	1000	1000	1000	0
4	20240809	202700	286600	1000	1000	1000	1000	0
5	20240809	202600	286600	1000	1000	1000	1000	0
6	20240809	202500	286600	1000	1000	1000	1000	0
7	20240809	202400	286600	1000	1000	1000	1000	0
8	20240809	202300	286600	1000	1000	1000	1000	0
9	20240809	202200	286600	1000	1000	1000	1000	0
10	20240809	202100	286600	1000	1000	1000	1000	0
11	20240809	202000	286600	1000	1000	1000	1000	0
12	20240809	201900	286600	1000	1000	1000	1000	0
13	20240809	201800	286600	1000	1000	1000	1000	0
14	20240809	201700	286600	1000	1000	1000	1000	0
15	20240809	201600	286600	1000	1000	1000	1000	0
16	20240809	201500	286600	1000	1000	1000	1000	0
17	20240809	201400	286600	1000	1000	1000	1000	0
18	20240809	201300	286600	1000	1000	1000	1000	0
19	20240809	201200	286600	1000	1000	1000	1000	0
20	20240809	201100	286600	1000	1000	1000	1000	0
21	20240809	201000	286600	1000	1000	1000	1000	0
22	20240809	200900	286600	1000	1000	1000	1000	0
23	20240809	200800	286600	1000	1000	1000	1000	0
24	20240809	200700	286600	1000	1000	1000	1000	0
25	20240809	200600	286600	1000	1000	1000	1000	0
26	20240809	200500	286600	1000	1000	1000	1000	0
27	20240809	200400	286600	1000	1000	1000	1000	0
28	20240809	200300	286600	1000	1000	1000	1000	0
29	20240809	200200	286600	1000	1000	1000	1000	0
30	20240809	200100	286600	1000	1000	1000	1000	0
31	20240809	200000	286600	1000	1000	1000	1000	0
32	20240809	195900	286600	1000	1000	1000	1000	1
33	20240809	195800	286600	1000	1000	1000	1000	0
34	20240809	195700	286600	1000	1000	1000	1000	0
35	20240809	195600	286600	1000	1000	1000	1000	0
36	20240809	195500	286600	1000	1000	1000	1000	0
37	20240809	195400	286600	1000	1000	1000	1000	0
38	20240809	195300	286600	1000	1000	1000	1000	0
39	20240809	195200	286600	1000	1000	1000	1000	0
40	20240809	195100	286600	1000	1000	1000	1000	0
41	20240809	195000	286600	1000	1000	1000	1000	0
42	20240809	194900	286600	1000	1000	1000	1000	0
43	20240809	194800	286600	1000	1000	1000	1000	0
44	20240809	194700	286600	1000	1000	1000	1000	0
45	20240809	194600	286600	1000	1000	1000	1000	0
46	20240809	194500	286600	1000	1000	1000	1000	0
47	20240809	194400	286600	1000	1000	1000	1000	0
48	20240809	194300	286600	1000	1000	1000	1000	0
49	20240809	194200	286600	1000	1000	1000	1000	0
50	20240809	194100	286600	1000	1000	1000	1000	0
51	20240809	194000	286600	1000	1000	1000	1000	0
52	20240809	193900	286600	1000	1000	1000	1000	0
53	20240809	193800	286600	1000	1000	1000	1000	0
54	20240809	193700	286600	1000	1000	1000	1000	0
55	20240809	193600	286600	1000	1000	1000	1000	0
56	20240809	193500	286600	1000	1000	1000	1000	0
57	20240809	193400	286600	1000	1000	1000	1000	0
58	20240809	193300	286600	1000	1000	1000	1000	0
59	20240809	193200	286600	1000	1000	1000	1000	0
60	20240809	193100	286600	1000	1000	1000	1000	0
61	20240809	193000	286600	1000	1000	1000	1000	0
62	20240809	192900	286600	1000	1000	1000	1000	1
63	20240809	192800	286600	1000	1000	1000	1000	0
64	20240809	192700	286600	1000	1000	1000	1000	0
65	20240809	192600	286600	1000	1000	1000	1000	0
66	20240809	192500	286600	1000	1000	1000	1000	0
67	20240809	192400	286600	1000	1000	1000	1000	0
68	20240809	192300	286600	1000	1000	1000	1000	0
69	20240809	192200	286600	1000	1000	1000	1000	0
70	20240809	192100	286600	1000	1000	1000	1000	0
71	20240809	192000	286600	1000	1000	1000	1000	0
72	20240809	191900	286600	1000	1000	1000	1000	0
73	20240809	191800	286600	1000	1000	1000	1000	0
74	20240809	191700	286600	1000	1000	1000	1000	0
75	20240809	191600	286600	1000	1000	1000	1000	0
76	20240809	191500	286600	1000	1000	1000	1000	0
77	20240809	191400	286600	1000	1000	1000	1000	0
78	20240809	191300	286600	1000	1000	1000	1000	0
79	20240809	191200	286600	1000	1000	1000	1000	0
80	20240809	191100	286600	1000	1000	1000	1000	0
81	20240809	191000	286600	1000	1000	1000	1000	0
82	20240809	190900	286600	1000	1000	1000	1000	0
83	20240809	190800	286600	1000	1000	1000	1000	0
84	20240809	190700	286600	1000	1000	1000	1000	0
85	20240809	190600	286600	1000	1000	1000	1000	0
86	20240809	190500	286600	1000	1000	1000	1000	0
87	20240809	190400	286600	1000	1000	1000	1000	0
88	20240809	190300	286600	1000	1000	1000	1000	0
89	20240809	190200	286600	1000	1000	1000	1000	0
90	20240809	190100	286600	1000	1000	1000	1000	0
91	20240809	190000	286600	1000	1000	1000	1000	0
92	20240809	185900	286600	1000	1000	1000	1000	1
93	20240809	185800	286600	1000	1000	1000	1000	0
94	20240809	185700	286600	1000	1000	1000	1000	0
95	20240809	185600	286600	1000	1000	1000	1000	0
96	20240809	185500	286600	1000	1000	1000	1000	0
97	20240809	185400	286600	1000	1000	1000	1000	0
98	20240809	185300	286600	1000	1000	1000	1000	0
99	20240809	185200	286600	1000	1000	1000	1000	0
100	20240809	185100	286600	1000	1000	1000	1000	0
101	20240809	185000	286600	1000	1000	1000	1000	0
102	20240809	184900	286600	1000	1000	1000	1000	0
103	20240809	184800	286600	1000	1000	1000	1000	0
104	20240809	184700	286600	1000	1000	1000	1000	0
105	20240809	184600	286600	1000	1000	1000	1000	0
106	20240809	184500	286600	1000	1000	1000	1000	0
107	20240809	184400	286600	1000	1000	1000	1000	0
108	20240809	184300	286600	1000	1000	1000	1000	0
109	20240809	184200	286600	1000	1000	1000	1000	0
110	20240809	184100	286600	1000	1000	1000	1000	0
111	20240809	184000	286600	1000	1000	1000	1000	0
112	20240809	183900	286600	1000	1000	1000	1000	0
113	20240809	183800	286600	1000	1000	1000	1000	0
114	20240809	183700	286600	1000	1000	1000	1000	0
115	20240809	183600	286600	1000	1000	1000	1000	0
116	20240809	183500	286600	1000	1000	1000	1000	0
117	20240809	183400	286600	1000	1000	1000	1000	0
118	20240809	183300	286600	1000	1000	1000	1000	0
119	20240809	183200	286600	1000	1000	1000	1000	0
120	20240809	183100	286600	1000	1000	1000	1000	0
121	20240809	183000	286600	1000	1000	1000	1000	0
122	20240809	182900	286600	1000	1000	1000	1000	1
123	20240809	182800	286600	1000	1000	1000	1000	0
124	20240809	182700	286600	1000	1000	1000	1000	0
125	20240809	182600	286600	1000	1000	1000	1000	0
126	20240809	182500	286600	1000	1000	1000	1000	0
127	20240809	182400	286600	1000	1000	1000	1000	0
128	20240809	182300	286600	1000	1000	1000	1000	0
129	20240809	182200	286600	1000	1000	1000	1000	0
130	20240809	182100	286600	1000	1000	1000	1000	0
131	20240809	182000	286600	1000	1000	1000	1000	0
132	20240809	181900	286600	1000	1000	1000	1000	0
133	20240809	181800	286600	1000	1000	1000	1000	0
134	20240809	181700	286600	1000	1000	1000	1000	0
135	20240809	181600	286600	1000	1000	1000	1000	0
136	20240809	181500	286600	1000	1000	1000	1000	0
137	20240809	181400	286600	1000	1000	1000	1000	0
138	20240809	181300	286600	1000	1000	1000	1000	0
139	20240809	181200	286600	1000	1000	1000	1000	0
140	20240809	181100	286600	1000	1000	1000	1000	0
141	20240809	181000	286600	1000	1000	1000	1000	0
142	20240809	180900	286600	1000	1000	1000	1000	0
143	20240809	180800	286600	1000	1000	1000	1000	0
144	20240809	180700	286600	1000	1000	1000	1000	0
145	20240809	180600	286600	1000	1000	1000	1000	0
146	20240809	180500	286600	1000	1000	1000	1000	0
147	20240809	180400	286600	1000	1000	1000	1000	0
148	20240809	180300	286600	1000	1000	1000	1000	0
149	20240809	180200	286600	1000	1000	1000	1000	0
150	20240809	180100	286600	1000	1000	1000	1000	0
151	20240809	180000	286600	1000	1000	1000	1000	0
152	20240809	175900	286600	1000	1000	1000	1000	1
153	20240809	175800	286600	1000	1000	1000	1000	0
154	20240809	175700	286600	1000	1000	1000	1000	0
155	20240809	175600	286600	1000	1000	1000	1000	0
156	20240809	175500	286600	1000	1000	1000	1000	0
157	20240809	175400	286600	1000	1000	1000	1000	0
158	20240809	175300	286600	1000	1000	1000	1000	0
159	20240809	175200	286600	1000	1000	1000	1000	0
160	20240809	175100	286600	1000	1000	1000	1000	0
161	20240809	175000	286600	1000	1000	1000	1000	0
162	20240809	174900	286600	1000	1000	1000	1000	0
163	20240809	174800	286600	1000	1000	1000	1000	0
164	20240809	174700	286600	1000	1000	1000	1000	0
165	20240809	174600	286600	1000	1000	1000	1000	0
166	20240809	174500	286600	1000	1000	1000	1000	0
167	20240809	174400	286600	1000	1000	1000	1000	0
168	20240809	174300	286600	1000	1000	1000	1000	0
169	20240809	174200	286600	1000	1000	1000	1000	0
170	20240809	174100	286600	1000	1000	1000	1000	0
171	20240809	174000	286600	1000	1000	1000	1000	0
172	20240809	173900	286600	1000	1000	1000	1000	0
173	20240809	173800	286600	1000	1000	1000	1000	0
174	20240809	173700	286600	1000	1000	1000	1000	0
175	20240809	173600	286600	1000	1000	1000	1000	0
176	20240809	173500	286600	1000	1000	1000	1000	0
177	20240809	173400	286600	1000	1000	1000	1000	0
178	20240809	173300	286600	1000	1000	1000	1000	0
179	20240809	173200	286600	1000	1000	1000	1000	0
180	20240809	173100	286600	1000	1000	1000	1000	0
181	20240809	173000	286600	1000	1000	1000	1000	0
182	20240809	172900	286600	1000	1000	1000	1000	1
183	20240809	172800	286600	1000	1000	1000	1000	0
184	20240809	172700	286600	1000	1000	1000	1000	0
185	20240809	172600	286600	1000	1000	1000	1000	0
186	20240809	172500	286600	1000	1000	1000	1000	0
187	20240809	172400	286600	1000	1000	1000	1000	0
188	20240809	172300	286600	1000	1000	1000	1000	0
189	20240809	172200	286600	1000	1000	1000	1000	0
190	20240809	172100	286600	1000	1000	1000	1000	0
191	20240809	172000	286600	1000	1000	1000	1000	0
192	20240809	171900	286600	1000	1000	1000	1000	0
193	20240809	171800	286600	1000	1000	1000	1000	0
194	20240809	171700	286600	1000	1000	1000	1000	0
195	20240809	171600	286600	1000	1000	1000	1000	0
196	20240809	171500	286600	1000	1000	1000	1000	0
197	20240809	171400	286600	1000	1000	1000	1000	0
198	20240809	171300	286600	1000	1000	1000	1000	0
199	20240809	171200	286600	1000	1000	1000	1000	0
200	20240809	171100	286600	1000	1000	1000	1000	0
201	20240809	171000	286600	1000	1000	1000	1000	0
202	20240809	170900	286600	1000	1000	1000	1000	0
203	20240809	170800	286600	1000	1000	1000	1000	0
204	20240809	170700	286600	1000	1000	1000	1000	0
205	20240809	170600	286600	1000	1000	1000	1000	0
206	20240809	170500	286600	1000	1000	1000	1000	0
207	20240809	170400	286600	1000	1000	1000	1000	0
208	20240809	170300	286600	1000	1000	1000	1000	0
209	20240809	170200	286600	1000	1000	1000	1000	0
210	20240809	170100	286600	1000	1000	1000	1000	0
211	20240809	170000	286600	1000	1000	1000	1000	0
212	20240809	165900	286600	1000	1000	1000	1000	1
213	20240809	165800	286600	1000	1000	1000	1000	0
214	20240809	165700	286600	1000	1000	1000	1000	0
215	20240809	165600	286600	1000	1000	1000	1000	0
216	20240809	165500	286600	1000	1000	1000	1000	0
217	20240809	165400	286600	1000	1000	1000	1000	0
218	20240809	165300	286600	1000	1000	1000	1000	0
219	20240809	165200	286600	1000	1000	1000	1000	0
220	20240809	165100	286600	1000	1000	1000	1000	0
221	20240809	165000	286600	1000	1000	1000	1000	0
222	20240809	164900	286600	1000	1000	1000	1000	0
223	20240809	164800	286600	1000	1000	1000	1000	0
224	20240809	164700	286600	1000	1000	1000	1000	0
225	20240809	164600	286600	1000	1000	1000	1000	0
226	20240809	164500	286600	1000	1000	1000	1000	0
227	20240809	164400	286600	1000	1000	1000	1000	0
228	20240809	164300	286600	1000	1000	1000	1000	0
229	20240809	164200	286600	1000	1000	1000	1000	0
230	20240809	164100	286600	1000	1000	1000	1000	0
231	20240809	164000	286600	1000	1000	1000	1000	0
232	20240809	163900	286600	1000	1000	1000	1000	0
233	20240809	163800	286600	1000	1000	1000	1000	0
234	20240809	163700	286600	1000	1000	1000	1000	0
235	20240809	163600	286600	1000	1000	1000	1000	0
236	20240809	163500	286600	1000	1000	1000	1000	0
237	20240809	163400	286600	1000	1000	1000	1000	0
238	20240809	163300	286600	1000	1000	1000	1000	0
239	20240809	163200	286600	1000	1000	1000	1000	0
240	20240809	163100	286600	1000	1000	1000	1000	0
241	20240809	163000	286600	1000	1000	1000	1000	0
242	20240809	162900	286600	1000	1000	1000	1000	1
243	20240809	162800	286600	1000	1000	1000	1000	0
244	20240809	162700	286600	1000	1000	1000	1000	0
245	20240809	162600	286600	1000	1000	1000	1000	0
246	20240809	162500	286600	1000	1000	1000	1000	0
247	20240809	162400	286600	1000	1000	1000	1000	0
248	20240809	162300	286600	1000	1000	1000	1000	0
249	20240809	162200	286600	1000	1000	1000	1000	0
250	20240809	162100	286600	1000	1000	1000	1000	0
251	20240809	162000	286600	1000	1000	1000	1000	0
252	20240809	161900	286600	1000	1000	1000	1000	0
253	20240809	161800	286600	1000	1000	1000	1000	0
254	20240809	161700	286600	1000	1000	1000	1000	0
255	20240809	161600	286600	1000	1000	1000	1000	0
256	20240809	161500	286600	1000	1000	1000	1000	0
257	20240809	161400	286600	1000	1000	1000	1000	0
258	20240809	161300	286600	1000	1000	1000	1000	0
259	20240809	161200	286600	1000	1000	1000	1000	0
260	20240809	161100	286600	1000	1000	1000	1000	0
261	20240809	161000	286600	1000	1000	1000	1000	0
262	20240809	160900	286600	1000	1000	1000	1000	0
263	20240809	160800	286600	1000	1000	1000	1000	0
264	20240809	160700	286600	1000	1000	1000	1000	0
265	20240809	160600	286600	1000	1000	1000	1000	0
266	20240809	160500	286600	1000	1000	1000	1000	0
267	20240809	160400	286600	1000	1000	1000	1000	0
268	20240809	160300	286600	1000	1000	1000	1000	0
269	20240809	160200	286600	1000	1000	1000	1000	0
270	20240809	160100	286600	1000	1000	1000	1000	0
271	20240809	160000	286600	1000	1000	1000	1000	0
272	20240809	155900	286600	1000	1000	1000	1000	1
273	20240809	155800	286600	1000	1000	1000	1000	0
274	20240809	155700	286600	1000	1000	1000	1000	0
275	20240809	155600	286600	1000	1000	1000	1000	0
276	20240809	155500	286600	1000	1000	1000	1000	0
277	20240809	155400	286600	1000	1000	1000	1000	0
278	20240809	155300	286600	1000	1000	1000	1000	0
279	20240809	155200	286600	1000	1000	1000	1000	0
280	20240809	155100	286600	1000	1000	1000	1000	0
281	20240809	155000	286600	1000	1000	1000	1000	0
282	20240809	154900	286600	1000	1000	1000	1000	0
283	20240809	154800	286600	1000	1000	1000	1000	0
284	20240809	154700	286600	1000	1000	1000	1000	0
285	20240809	154600	286600	1000	1000	1000	1000	0
286	20240809	154500	286600	1000	1000	1000	1000	0
287	20240809	154400	286600	1000	1000	1000	1000	0
288	20240809	154300	286600	1000	1000	1000	1000	0
289	20240809	154200	286600	1000	1000	1000	1000	0
290	20240809	154100	286600	1000	1000	1000	1000	0
291	20240809	154000	286600	1000	1000	1000	1000	0
292	20240809	153900	286600	1000	1000	1000	1000	0
293	20240809	153800	286600	1000	1000	1000	1000	0
294	20240809	153700	286600	1000	1000	1000	1000	0
295	20240809	153600	286600	1000	1000	1000	1000	0
296	20240809	153500	286600	1000	1000	1000	1000	0
297	20240809	153400	286600	1000	1000	1000	1000	0
298	20240809	153300	286600	1000	1000	1000	1000	0
299	20240809	153200	286600	1000	1000	1000	1000	0
300	20240809	153100	286600	1000	1000	1000	1000	0
301	20240809	153000	286600	1000	1000	1000	1000	0
302	20240809	152900	286600	1000	1000	1000	1000	0
303	20240809	152800	286600	1000	1000	1000	1000	0
304	20240809	152700	286600	1000	1000	1000	1000	0
305	20240809	152600	286600	1000	1000	1000	1000	0
306	20240809	152500	286600	1000	1000	1000	1000	0
307	20240809	152400	286600	1000	1000	1000	1000	0
308	20240809	152300	286600	1000	1000	1000	1000	0
309	20240809	152200	286600	1000	1000	1000	1000	0
310	20240809	152100	286600	1000	1000	1000	1000	0
311	20240809	152000	286600	1000	1000	1000	1000	0
312	20240809	151900	286600	1000	1000	1000	1000	0
313	20240809	151800	286600	1000	1000	1000	1000	0
314	20240809	151700	286600	1000	1000	1000	1000	0
315	20240809	151600	286600	1000	1000	1000	1000	0
316	20240809	151500	286600	1000	1000	1000	1000	0
317	20240809	151400	286600	1000	1000	1000	1000	0
318	20240809	151300	286600	1000	1000	1000	1000	0
319	20240809	151200	286600	1000	1000	1000	1000	0
320	20240809	151100	286600	1000	1000	1000	1000	0
321	20240809	151000	286600	1000	1000	1000	1000	0
322	20240809	150900	286600	1000	1000	1000	1000	0
323	20240809	150800	286600	1000	1000	1000	1000	0
324	20240809	150700	286600	1000	1000	1000	1000	0
325	20240809	150600	286600	1000	1000	1000	1000	0
326	20240809	150500	286600	1000	1000	1000	1000	0
327	20240809	150400	286600	1000	1000	1000	1000	0
328	20240809	150300	286600	1000	1000	1000	1000	0
329	20240809	150200	286600	1000	1000	1000	1000	0
330	20240809	150100	286600	1000	1000	1000	1000	0
331	20240809	150000	286600	1000	1000	1000	1000	0
332	20240809	145900	286600	1000	1000	1000	1000	0
333	20240809	145800	286600	1000	1000	1000	1000	0
334	20240809	145700	286600	1000	1000	1000	1000	0
335	20240809	145600	286600	1000	1000	1000	1000	0
336	20240809	145500	286600	1000	1000	1000	1000	0
337	20240809	145400	286600	1000	1000	1000	1000	0
338	20240809	145300	286600	1000	1000	1000	1000	0
339	20240809	145200	286600	1000	1000	1000	1000	0
340	20240809	145100	286600	1000	1000	1000	1000	0
341	20240809	145000	286600	1000	1000	1000	1000	0
342	20240809	144900	286600	1000	1000	1000	1000	0
343	20240809	144800	286600	1000	1000	1000	1000	0
344	20240809	144700	286600	1000	1000	1000	1000	0
345	20240809	144600	286600	1000	1000	1000	1000	0
346	20240809	144500	286600	1000	1000	1000	1000	0
347	20240809	144400	286600	1000	1000	1000	1000	0
348	20240809	144300	286600	1000	1000	1000	1000	0
349	20240809	144200	286600	1000	1000	1000	1000	0
350	20240809	144100	286600	1000	1000	1000	1000	0
351	20240809	144000	286600	1000	1000	1000	1000	0
352	20240809	143900	286600	1000	1000	1000	1000	0
353	20240809	143800	286600	1000	1000	1000	1000	0
354	20240809	143700	286600	1000	1000	1000	1000	0
355	20240809	143600	286600	1000	1000	1000	1000	0
356	20240809	143500	286600	1000	1000	1000	1000	0
357	20240809	143400	286600	1000	1000	1000	1000	0
358	20240809	143300	286600	1000	1000	1000	1000	0
359	20240809	143200	286600	1000	1000	1000	1000	0
360	20240809	143100	286600	1000	1000	1000	1000	0
361	20240809	143000	286600	1000	1000	1000	1000	0
362	20240809	142900	286600	1000	1000	1000	1000	0
363	20240809	142800	286600	1000	1000	1000	1000	0
364	20240809	142700	286600	1000	1000	1000	1000	0
365	20240809	142600	286600	1000	1000	1000	1000	0
366	20240809	142500	286600	1000	1000	1000	1000	0
367	20240809	142400	286600	1000	1000	1000	1000	0
368	20240809	142300	286600	1000	1000	1000	1000	0
369	20240809	142200	286600	1000	1000	1000	1000	0
370	20240809	142100	286600	1000	1000	1000	1000	0
371	20240809	142000	286600	1000	1000	1000	1000	0
372	20240809	141900	286600	1000	1000	1000	1000	0
373	20240809	141800	286600	1000	1000	1000	1000	0
374	20240809	141700	286600	1000	1000	1000	1000	0
375	20240809	141600	286600	1000	1000	1000	1000	0
376	20240809	141500	286600	1000	1000	1000	1000	0
377	20240809	141400	286600	1000	1000	1000	1000	0
378	20240809	141300	286600	1000	1000	1000	1000	0
379	20240809	141200	286600	1000	1000	1000	1000	0
380	20240809	141100	286600	1000	1000	1000	1000	0
381	20240809	141000	286600	1000	1000	1000	1000	0
382	20240809	140900	286600	1000	1000	1000	1000	0
383	20240809	140800	286600	1000	1000	1000	1000	0
384	20240809	140700	286600	1000	1000	1000	1000	0
385	20240809	140600	286600	1000	1000	1000	1000	0
386	20240809	140500	286600	1000	1000	1000	1000	0
387	20240809	140400	286600	1000	1000	1000	1000	0
388	20240809	140300	286600	1000	1000	1000	1000	0
389	20240809	140200	286600	1000	1000	1000	1000	0
390	20240809	140100	286600	1000	1000	1000	1000	0
391	20240809	140000	286600	1000	1000	1000	1000	0
392	20240809	135900	286600	1000	1000	1000	1000	0
393	20240809	135800	286600	1000	1000	1000	1000	0
394	20240809	135700	286600	1000	1000	1000	1000	0
395	20240809	135600	286600	1000	1000	1000	1000	0
396	20240809	135500	286600	1000	1000	1000	1000	0
397	20240809	135400	286600	1000	1000	1000	1000	0
398	20240809	135300	286600	1000	1000	1000	1000	0
399	20240809	135200	286600	1000	1000	1000	1000	0
400	20240809	135100	286600	1000	1000	1000	1000	0
401	20240809	135000	286600	1000	1000	1000	1000	0
402	20240809	134900	286600	1000	1000	1000	1000	0
403	20240809	134800	286600	1000	1000	1000	1000	0
404	20240809	134700	286600	1000	1000	1000	1000	0
405	20240809	134600	286600	1000	1000	1000	1000	0
406	20240809	134500	286600	1000	1000	1000	1000	0
407	20240809	134400	286600	1000	1000	1000	1000	0
408	20240809	134300	286600	1000	1000	1000	1000	0
409	20240809	134200	286600	1000	1000	1000	1000	0
410	20240809	134100	286600	1000	1000	1000	1000	0
411	20240809	134000	286600	1000	1000	1000	1000	0
412	20240809	133900	286600	1000	1000	1000	1000	0
413	20240809	133800	286600	1000	1000	1000	1000	0
414	20240809	133700	286600	1000	1000	1000	1000	0
415	20240809	133600	286600	1000	1000	1000	1000	0
416	20240809	133500	286600	1000	1000	1000	1000	0
417	20240809	133400	286600	1000	1000	1000	1000	0
418	20240809	133300	286600	1000	1000	1000	1000	0
419	20240809	133200	286600	1000	1000	1000	1000	0
420	20240809	133100	286600	1000	1000	1000	1000	0
421	20240809	133000	286600	1000	1000	1000	1000	0
422	20240809	132900	286600	1000	1000	1000	1000	0
423	20240809	132800	286600	1000	1000	1000	1000	0
424	20240809	132700	286600	1000	1000	1000	1000	0
425	20240809	132600	286600	1000	1000	1000	1000	0
426	20240809	132500	286600	1000	1000	1000	1000	0
427	20240809	132400	286600	1000	1000	1000	1000	0
428	20240809	132300	286600	1000	1000	1000	1000	0
429	20240809	132200	286600	1000	1000	1000	1000	0
430	20240809	132100	286600	1000	1000	1000	1000	0
431	20240809	132000	286600	1000	1000	1000	1000	0
432	20240809	131900	286600	1000	1000	1000	1000	0
433	20240809	131800	286600	1000	1000	1000	1000	0
434	20240809	131700	286600	1000	1000	1000	1000	0
435	20240809	131600	286600	1000	1000	1000	1000	0
436	20240809	131500	286600	1000	1000	1000	1000	0
437	20240809	131400	286600	1000	1000	1000	1000	0
438	20240809	131300	286600	1000	1000	1000	1000	0
439	20240809	131200	286600	1000	1000	1000	1000	0
440	20240809	131100	286600	1000	1000	1000	1000	0
441	20240809	131000	286600	1000	1000	1000	1000	0
442	20240809	130900	286600	1000	1000	1000	1000	0
443	20240809	130800	286600	1000	1000	1000	1000	0
444	20240809	130700	286600	1000	1000	1000	1000	0
445	20240809	130600	286600	1000	1000	1000	1000	0
446	20240809	130500	286600	1000	1000	1000	1000	0
447	20240809	130400	286600	1000	1000	1000	1000	0
448	20240809	130300	286600	1000	1000	1000	1000	0
449	20240809	130200	286600	1000	1000	1000	1000	0
450	20240809	130100	286600	1000	1000	1000	1000	0
451	20240809	130000	286600	1000	1000	1000	1000	0
452	20240809	125900	286600	1000	1000	1000	1000	0
453	20240809	125800	286600	1000	1000	1000	1000	0
454	20240809	125700	286600	1000	1000	1000	1000	0
455	20240809	125600	286600	1000	1000	1000	1000	0
456	20240809	125500	286600	1000	1000	1000	1000	0
457	20240809	125400	286600	1000	1000	1000	1000	0
458	20240809	125300	286600	1000	1000	1000	1000	0
459	20240809	125200	286600	1000	1000	1000	1000	0
460	20240809	125100	286600	1000	1000	1000	1000	0
461	20240809	125000	286600	1000	1000	1000	1000	0
462	20240809	124900	286600	1000	1000	1000	1000	0
463	20240809	124800	286600	1000	1000	1000	1000	0
464	20240809	124700	286600	1000	1000	1000	1000	0
465	20240809	124600	286600	1000	1000	1000	1000	0
466	20240809	124500	286600	1000	1000	1000	1000	0
467	20240809	124400	286600	1000	1000	1000	1000	0
468	20240809	124300	286600	1000	1000	1000	1000	0
469	20240809	124200	286600	1000	1000	1000	1000	0
470	20240809	124100	286600	1000	1000	1000	1000	0
471	20240809	124000	286600	1000	1000	1000	1000	0
472	20240809	123900	286600	1000	1000	1000	1000	0
473	20240809	123800	286600	1000	1000	1000	1000	0
474	20240809	123700	286600	1000	1000	1000	1000	0
475	20240809	123600	286600	1000	1000	1000	1000	0
476	20240809	123500	286600	1000	1000	1000	1000	0
477	20240809	123400	286600	1000	1000	1000	1000	0
478	20240809	123300	286600	1000	1000	1000	1000	0
479	20240809	123200	286600	1000	1000	1000	1000	0
480	20240809	123100	286600	1000	1000	1000	1000	0
481	20240809	123000	286600	1000	1000	1000	1000	0
482	20240809	122900	286600	1000	1000	1000	1000	0
483	20240809	122800	286600	1000	1000	1000	1000	0
484	20240809	122700	286600	1000	1000	1000	1000	0
485	20240809	122600	286600	1000	1000	1000	1000	0
486	20240809	122500	286600	1000	1000	1000	1000	0
487	20240809	122400	286600	1000	1000	1000	1000	0
488	20240809	122300	286600	1000	1000	1000	1000	0
489	20240809	122200	286600	1000	1000	1000	1000	0
490	20240809	122100	286600	1000	1000	1000	1000	0
491	20240809	122000	286600	1000	1000	1000	1000	0
492	20240809	121900	286600	1000	1000	1000	1000	0
493	20240809	121800	286600	1000	1000	1000	1000	0
494	20240809	121700	286600	1000	1000	1000	1000	0
495	20240809	121600	286600	1000	1000	1000	1000	0
496	20240809	121500	286600	1000	1000	1000	1000	0
497	20240809	121400	286600	1000	1000	1000	1000	0
498	20240809	121300	286600	1000	1000	1000	1000	0
499	20240809	121200	286600	1000	1000	1000	1000	0
500	20240809	121100	286600	1000	1000	1000	1000	0
501	20240809	121000	286600	1000	1000	1000	1000	0
502	20240809	120900	286600	1000	1000	1000	1000	0
503	20240809	120800	286600	1000	1000	1000	1000	0
504	20240809	120700	286600	1000	1000	1000	1000	0
505	20240809	120600	286600	1000	1000	1000	1000	0
506	20240809	120500	286600	1000	1000	1000	1000	0
507	20240809	120400	286600	1000	1000	1000	1000	0
508	20240809	120300	286600	1000	1000	1000	1000	0
509	20240809	120200	286600	1000	1000	1000	1000	0
510	20240809	120100	286600	1000	1000	1000	1000	0
511	20240809	120000	286600	1000	1000	1000	1000	0
512	20240809	115900	286600	1000	1000	1000	1000	0
513	20240809	115800	286600	1000	1000	1000	1000	0
514	20240809	115700	286600	1000	1000	1000	1000	0
515	20240809	115600	286600	1000	1000	1000	1000	0
516	20240809	115500	286600	1000	1000	1000	1000	0
517	20240809	115400	286600	1000	1000	1000	1000	0
518	20240809	115300	286600	1000	1000	1000	1000	0
519	20240809	115200	286600	1000	1000	1000	1000	0
520	20240809	115100	286600	1000	1000	1000	1000	0
521	20240809	115000	286600	1000	1000	1000	1000	0
522	20240809	114900	286600	1000	1000	1000	1000	0
523	20240809	114800	286600	1000	1000	1000	1000	0
524	20240809	114700	286600	1000	1000	1000	1000	0
525	20240809	114600	286600	1000	1000	1000	1000	0
526	20240809	114500	286600	1000	1000	1000	1000	0
527	20240809	114400	286600	1000	1000	1000	1000	0
528	20240809	114300	286600	1000	1000	1000	1000	0
529	20240809	114200	286600	1000	1000	1000	1000	0
530	20240809	114100	286600	1000	1000	1000	1000	0
531	20240809	114000	286600	1000	1000	1000	1000	0
532	20240809	113900	286600	1000	1000	1000	1000	0
533	20240809	113800	286600	1000	1000	1000	1000	0
534	20240809	113700	286600	1000	1000	1000	1000	0
535	20240809	113600	286600	1000	1000	1000	1000	0
536	20240809	113500	286600	1000	1000	1000	1000	0
537	20240809	113400	286600	1000	1000	1000	1000	0
538	20240809	113300	286600	1000	1000	1000	1000	0
539	20240809	113200	286600	1000	1000	1000	1000	0
540	20240809	113100	286600	1000	1000	1000	1000	0
541	20240809	113000	286600	1000	1000	1000	1000	0
542	20240809	112900	286600	1000	1000	1000	1000	0
543	20240809	112800	286600	1000	1000	1000	1000	0
544	20240809	112700	286600	1000	1000	1000	1000	0
545	20240809	112600	286600	1000	1000	1000	1000	0
546	20240809	112500	286600	1000	1000	1000	1000	0
547	20240809	112400	286600	1000	1000	1000	1000	0
548	20240809	112300	286600	1000	1000	1000	1000	0
549	20240809	112200	286600	1000	1000	1000	1000	0
550	20240809	112100	286600	1000	1000	1000	1000	0
551	20240809	112000	286600	1000	1000	1000	1000	0
552	20240809	111900	286600	1000	1000	1000	1000	0
553	20240809	111800	286600	1000	1000	1000	1000	0
554	20240809	111700	286600	1000	1000	1000	1000	0
555	20240809	111600	286600	1000	1000	1000	1000	0
556	20240809	111500	286600	1000	1000	1000	1000	0
557	20240809	111400	286600	1000	1000	1000	1000	0
558	20240809	111300	286600	1000	1000	1000	1000	0
559	20240809	111200	286600	1000	1000	1000	1000	0
560	20240809	111100	286600	1000	1000	1000	1000	0
561	20240809	111000	286600	1000	1000	1000	1000	0
562	20240809	110900	286600	1000	1000	1000	1000	0
563	20240809	110800	286600	1000	1000	1000	1000	0
564	20240809	110700	286600	1000	1000	1000	1000	0
565	20240809	110600	286600	1000	1000	1000	1000	0
566	20240809	110500	286600	1000	1000	1000	1000	0
567	20240809	110400	286600	1000	1000	1000	1000	0
568	20240809	110300	286600	1000	1000	1000	1000	0
569	20240809	110200	286600	1000	1000	1000	1000	0
570	20240809	110100	286600	1000	1000	1000	1000	0
571	20240809	110000	286600	1000	1000	1000	1000	0
572	20240809	105900	286600	1000	1000	1000	1000	0
573	20240809	105800	286600	1000	1000	1000	1000	0
574	20240809	105700	286600	1000	1000	1000	1000	0
575	20240809	105600	286600	1000	1000	1000	1000	0
576	20240809	105500	286600	1000	1000	1000	1000	0
577	20240809	105400	286600	1000	1000	1000	1000	0
578	20240809	105300	286600	1000	1000	1000	1000	0
579	20240809	105200	286600	1000	1000	1000	1000	0
580	20240809	105100	286600	1000	1000	1000	1000	0
581	20240809	105000	286600	1000	1000	1000	1000	0
582	20240809	104900	286600	1000	1000	1000	1000	0
583	20240809	104800	286600	1000	1000	1000	1000	0
584	20240809	104700	286600	1000	1000	1000	1000	0
585	20240809	104600	286600	1000	1000	1000	1000	0
586	20240809	104500	286600	1000	1000	1000	1000	0
587	20240809	104400	286600	1000	1000	1000	1000	0
588	20240809	104300	286600	1000	1000	1000	1000	0
589	20240809	104200	286600	1000	1000	1000	1000	0
590	20240809	104100	286600	1000	1000	1000	1000	0
591	20240809	104000	286600	1000	1000	1000	1000	0
592	20240809	103900	286600	1000	1000	1000	1000	0
593	20240809	103800	286600	1000	1000	1000	1000	0
594	20240809	103700	286600	1000	1000	1000	1000	0
595	20240809	103600	286600	1000	1000	1000	1000	0
596	20240809	103500	286600	1000	1000	1000	1000	0
597	20240809	103400	286600	1000	1000	1000	1000	0
598	20240809	103300	286600	1000	1000	1000	1000	0
599	20240809	103200	286600	1000	1000	1000	1000	0
600	20240809	103100	286600	1000	1000	1000	1000	0
601	20240809	103000	286600	1000	1000	1000	1000	0
602	20240809	102900	286600	1000	1000	1000	1000	0
603	20240809	102800	286600	1000	1000	1000	1000	0
604	20240809	102700	286600	1000	1000	1000	1000	0
605	20240809	102600	286600	1000	1000	1000	1000	0
606	20240809	102500	286600	1000	1000	1000	1000	0
607	20240809	102400	286600	1000	1000	1000	1000	0
608	20240809	102300	286600	1000	1000	1000	1000	0
609	20240809	102200	286600	1000	1000	1000	1000	0
610	20240809	102100	286600	1000	1000	1000	1000	0
611	20240809	102000	286600	1000	1000	1000	1000	0
612	20240809	101900	286600	1000	1000	1000	1000	0
613	20240809	101800	286600	1000	1000	1000	1000	0
614	20240809	101700	286600	1000	1000	1000	1000	0
615	20240809	101600	286600	1000	1000	1000	1000	0
616	20240809	101500	286600	1000	1000	1000	1000	0
617	20240809	101400	286600	1000	1000	1000	1000	0
618	20240809	101300	286600	1000	1000	1000	1000	0
619	20240809	101200	286600	1000	1000	1000	1000	0
620	20240809	101100	286600	1000	1000	1000	1000	0
621	20240809	101000	286600	1000	1000	1000	1000	0
622	20240809	100900	286600	1000	1000	1000	1000	0
623	20240809	100800	286600	1000	1000	1000	1000	0
624	20240809	100700	286600	1000	1000	1000	1000	0
625	20240809	100600	286600	1000	1000	1000	1000	0
626	20240809	100500	286600	1000	1000	1000	1000	0
627	20240809	100400	286600	1000	1000	1000	1000	0
628	20240809	100300	286600	1000	1000	1000	1000	0
629	20240809	100200	286600	1000	1000	1000	1000	0
630	20240809	100100	286600	1000	1000	1000	1000	0
631	20240809	100000	286600	1000	1000	1000	1000	0
632	20240809	095900	286600	1000	1000	1000	1000	0
633	20240809	095800	286600	1000	1000	1000	1000	0
634	20240809	095700	286600	1000	1000	1000	1000	0
635	20240809	095600	286600	1000	1000	1000	1000	0
636	20240809	095500	286600	1000	1000	1000	1000	0
637	20240809	095400	286600	1000	1000	1000	1000	0
638	20240809	095300	286600	1000	1000	1000	1000	0
639	20240809	095200	286600	1000	1000	1000	1000	0
640	20240809	095100	286600	1000	1000	1000	1000	0
641	20240809	095000	286600	1000	1000	1000	1000	0
642	20240809	094900	286600	1000	1000	1000	1000	0
643	20240809	094800	286600	1000	1000	1000	1000	0
644	20240809	094700	286600	1000	1000	1000	1000	0
645	20240809	094600	286600	1000	1000	1000	1000	0
646	20240809	094500	286600	1000	1000	1000	1000	0
647	20240809	094400	286600	1000	1000	1000	1000	0
648	20240809	094300	286600	1000	1000	1000	1000	0
649	20240809	094200	286600	1000	1000	1000	1000	0
650	20240809	094100	286600	1000	1000	1000	1000	0
651	20240809	094000	286600	1000	1000	1000	1000	0
652	20240809	093900	286600	1000	1000	1000	1000	0
653	20240809	093800	286600	1000	1000	1000	1000	0
654	20240809	093700	286600	1000	1000	1000	1000	0
655	20240809	093600	286600	1000	1000	1000	1000	0
656	20240809	093500	286600	1000	1000	1000	1000	0
657	20240809	093400	286600	1000	1000	1000	1000	0
658	20240809	093300	286600	1000	1000	1000	1000	0
659	20240809	093200	286600	1000	1000	1000	1000	0
660	20240809	093100	286600	1000	1000	1000	1000	0
661	20240809	093000	286600	1000	1000	1000	1000	0
662	20240809	092900	286600	1000	1000	1000	1000	0
663	20240809	092800	286600	1000	1000	1000	1000	0
664	20240809	092700	286600	1000	1000	1000	1000	0
665	20240809	092600	286600	1000	1000	1000	1000	0
666	20240809	092500	286600	1000	1000	1000	1000	0
667	20240809	092400	286600	1000	1000	1000	1000	0
668	20240809	092300	286600	1000	1000	1000	1000	0
669	20240809	092200	286600	1000	1000	1000	1000	0
670	20240809	092100	286600	1000	1000	1000	1000	0
671	20240809	092000	286600	1000	1000	1000	1000	0
672	20240809	091900	286600	1000	1000	1000	1000	0
673	20240809	091800	286600	1000	1000	1000	1000	0
674	20240809	091700	286600	1000	1000	1000	1000	0
675	20240809	091600	286600	1000	1000	1000	1000	0
676	20240809	091500	286600	1000	1000	1000	1000	0
677	20240809	091400	286600	1000	1000	1000	1000	0
678	20240809	091300	286600	1000	1000	1000	1000	0
679	20240809	091200	286600	1000	1000	1000	1000	0
680	20240809	091100	286600	1000	1000	1000	1000	0
681	20240809	091000	286600	1000	1000	1000	1000	0
682	20240809	090900	286600	1000	1000	1000	1000	0
683	20240809	090800	286600	1000	1000	1000	1000	0
684	20240809	090700	286600	1000	1000	1000	1000	0
685	20240809	090600	286600	1000	1000	1000	1000	1
686	20240809	090500	285600	816	816	816	816	0
687	20240809	090400	285600	816	816	816	816	0
688	20240809	090300	285600	816	816	816	816	350
689	20240809	090200	0	950	950	950	950	0
690	20240809	090100	0	950	950	950	950	0
691	20240809	090000	0	950	950	950	950	0