KissMeData/189350/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	203000	0	1884	1884	1884	1884	0
3	20240807	202900	0	1884	1884	1884	1884	0
4	20240807	202800	0	1884	1884	1884	1884	0
5	20240807	202700	0	1884	1884	1884	1884	0
6	20240807	202600	0	1884	1884	1884	1884	0
7	20240807	202500	0	1884	1884	1884	1884	0
8	20240807	202400	0	1884	1884	1884	1884	0
9	20240807	202300	0	1884	1884	1884	1884	0
10	20240807	202200	0	1884	1884	1884	1884	0
11	20240807	202100	0	1884	1884	1884	1884	0
12	20240807	202000	0	1884	1884	1884	1884	0
13	20240807	201900	0	1884	1884	1884	1884	0
14	20240807	201800	0	1884	1884	1884	1884	0
15	20240807	201700	0	1884	1884	1884	1884	0
16	20240807	201600	0	1884	1884	1884	1884	0
17	20240807	201500	0	1884	1884	1884	1884	0
18	20240807	201400	0	1884	1884	1884	1884	0
19	20240807	201300	0	1884	1884	1884	1884	0
20	20240807	201200	0	1884	1884	1884	1884	0
21	20240807	201100	0	1884	1884	1884	1884	0
22	20240807	201000	0	1884	1884	1884	1884	0
23	20240807	200900	0	1884	1884	1884	1884	0
24	20240807	200800	0	1884	1884	1884	1884	0
25	20240807	200700	0	1884	1884	1884	1884	0
26	20240807	200600	0	1884	1884	1884	1884	0
27	20240807	200500	0	1884	1884	1884	1884	0
28	20240807	200400	0	1884	1884	1884	1884	0
29	20240807	200300	0	1884	1884	1884	1884	0
30	20240807	200200	0	1884	1884	1884	1884	0
31	20240807	200100	0	1884	1884	1884	1884	0
32	20240807	200000	0	1884	1884	1884	1884	0
33	20240807	195900	0	1884	1884	1884	1884	0
34	20240807	195800	0	1884	1884	1884	1884	0
35	20240807	195700	0	1884	1884	1884	1884	0
36	20240807	195600	0	1884	1884	1884	1884	0
37	20240807	195500	0	1884	1884	1884	1884	0
38	20240807	195400	0	1884	1884	1884	1884	0
39	20240807	195300	0	1884	1884	1884	1884	0
40	20240807	195200	0	1884	1884	1884	1884	0
41	20240807	195100	0	1884	1884	1884	1884	0
42	20240807	195000	0	1884	1884	1884	1884	0
43	20240807	194900	0	1884	1884	1884	1884	0
44	20240807	194800	0	1884	1884	1884	1884	0
45	20240807	194700	0	1884	1884	1884	1884	0
46	20240807	194600	0	1884	1884	1884	1884	0
47	20240807	194500	0	1884	1884	1884	1884	0
48	20240807	194400	0	1884	1884	1884	1884	0
49	20240807	194300	0	1884	1884	1884	1884	0
50	20240807	194200	0	1884	1884	1884	1884	0
51	20240807	194100	0	1884	1884	1884	1884	0
52	20240807	194000	0	1884	1884	1884	1884	0
53	20240807	193900	0	1884	1884	1884	1884	0
54	20240807	193800	0	1884	1884	1884	1884	0
55	20240807	193700	0	1884	1884	1884	1884	0
56	20240807	193600	0	1884	1884	1884	1884	0
57	20240807	193500	0	1884	1884	1884	1884	0
58	20240807	193400	0	1884	1884	1884	1884	0
59	20240807	193300	0	1884	1884	1884	1884	0
60	20240807	193200	0	1884	1884	1884	1884	0
61	20240807	193100	0	1884	1884	1884	1884	0
62	20240807	193000	0	1884	1884	1884	1884	0
63	20240807	192900	0	1884	1884	1884	1884	0
64	20240807	192800	0	1884	1884	1884	1884	0
65	20240807	192700	0	1884	1884	1884	1884	0
66	20240807	192600	0	1884	1884	1884	1884	0
67	20240807	192500	0	1884	1884	1884	1884	0
68	20240807	192400	0	1884	1884	1884	1884	0
69	20240807	192300	0	1884	1884	1884	1884	0
70	20240807	192200	0	1884	1884	1884	1884	0
71	20240807	192100	0	1884	1884	1884	1884	0
72	20240807	192000	0	1884	1884	1884	1884	0
73	20240807	191900	0	1884	1884	1884	1884	0
74	20240807	191800	0	1884	1884	1884	1884	0
75	20240807	191700	0	1884	1884	1884	1884	0
76	20240807	191600	0	1884	1884	1884	1884	0
77	20240807	191500	0	1884	1884	1884	1884	0
78	20240807	191400	0	1884	1884	1884	1884	0
79	20240807	191300	0	1884	1884	1884	1884	0
80	20240807	191200	0	1884	1884	1884	1884	0
81	20240807	191100	0	1884	1884	1884	1884	0
82	20240807	191000	0	1884	1884	1884	1884	0
83	20240807	190900	0	1884	1884	1884	1884	0
84	20240807	190800	0	1884	1884	1884	1884	0
85	20240807	190700	0	1884	1884	1884	1884	0
86	20240807	190600	0	1884	1884	1884	1884	0
87	20240807	190500	0	1884	1884	1884	1884	0
88	20240807	190400	0	1884	1884	1884	1884	0
89	20240807	190300	0	1884	1884	1884	1884	0
90	20240807	190200	0	1884	1884	1884	1884	0
91	20240807	190100	0	1884	1884	1884	1884	0
92	20240807	190000	0	1884	1884	1884	1884	0
93	20240807	185900	0	1884	1884	1884	1884	0
94	20240807	185800	0	1884	1884	1884	1884	0
95	20240807	185700	0	1884	1884	1884	1884	0
96	20240807	185600	0	1884	1884	1884	1884	0
97	20240807	185500	0	1884	1884	1884	1884	0
98	20240807	185400	0	1884	1884	1884	1884	0
99	20240807	185300	0	1884	1884	1884	1884	0
100	20240807	185200	0	1884	1884	1884	1884	0
101	20240807	185100	0	1884	1884	1884	1884	0
102	20240807	185000	0	1884	1884	1884	1884	0
103	20240807	184900	0	1884	1884	1884	1884	0
104	20240807	184800	0	1884	1884	1884	1884	0
105	20240807	184700	0	1884	1884	1884	1884	0
106	20240807	184600	0	1884	1884	1884	1884	0
107	20240807	184500	0	1884	1884	1884	1884	0
108	20240807	184400	0	1884	1884	1884	1884	0
109	20240807	184300	0	1884	1884	1884	1884	0
110	20240807	184200	0	1884	1884	1884	1884	0
111	20240807	184100	0	1884	1884	1884	1884	0
112	20240807	184000	0	1884	1884	1884	1884	0
113	20240807	183900	0	1884	1884	1884	1884	0
114	20240807	183800	0	1884	1884	1884	1884	0
115	20240807	183700	0	1884	1884	1884	1884	0
116	20240807	183600	0	1884	1884	1884	1884	0
117	20240807	183500	0	1884	1884	1884	1884	0
118	20240807	183400	0	1884	1884	1884	1884	0
119	20240807	183300	0	1884	1884	1884	1884	0
120	20240807	183200	0	1884	1884	1884	1884	0
121	20240807	183100	0	1884	1884	1884	1884	0
122	20240807	183000	0	1884	1884	1884	1884	0
123	20240807	182900	0	1884	1884	1884	1884	0
124	20240807	182800	0	1884	1884	1884	1884	0
125	20240807	182700	0	1884	1884	1884	1884	0
126	20240807	182600	0	1884	1884	1884	1884	0
127	20240807	182500	0	1884	1884	1884	1884	0
128	20240807	182400	0	1884	1884	1884	1884	0
129	20240807	182300	0	1884	1884	1884	1884	0
130	20240807	182200	0	1884	1884	1884	1884	0
131	20240807	182100	0	1884	1884	1884	1884	0
132	20240807	182000	0	1884	1884	1884	1884	0
133	20240807	181900	0	1884	1884	1884	1884	0
134	20240807	181800	0	1884	1884	1884	1884	0
135	20240807	181700	0	1884	1884	1884	1884	0
136	20240807	181600	0	1884	1884	1884	1884	0
137	20240807	181500	0	1884	1884	1884	1884	0
138	20240807	181400	0	1884	1884	1884	1884	0
139	20240807	181300	0	1884	1884	1884	1884	0
140	20240807	181200	0	1884	1884	1884	1884	0
141	20240807	181100	0	1884	1884	1884	1884	0
142	20240807	181000	0	1884	1884	1884	1884	0
143	20240807	180900	0	1884	1884	1884	1884	0
144	20240807	180800	0	1884	1884	1884	1884	0
145	20240807	180700	0	1884	1884	1884	1884	0
146	20240807	180600	0	1884	1884	1884	1884	0
147	20240807	180500	0	1884	1884	1884	1884	0
148	20240807	180400	0	1884	1884	1884	1884	0
149	20240807	180300	0	1884	1884	1884	1884	0
150	20240807	180200	0	1884	1884	1884	1884	0
151	20240807	180100	0	1884	1884	1884	1884	0
152	20240807	180000	0	1884	1884	1884	1884	0
153	20240807	175900	0	1884	1884	1884	1884	0
154	20240807	175800	0	1884	1884	1884	1884	0
155	20240807	175700	0	1884	1884	1884	1884	0
156	20240807	175600	0	1884	1884	1884	1884	0
157	20240807	175500	0	1884	1884	1884	1884	0
158	20240807	175400	0	1884	1884	1884	1884	0
159	20240807	175300	0	1884	1884	1884	1884	0
160	20240807	175200	0	1884	1884	1884	1884	0
161	20240807	175100	0	1884	1884	1884	1884	0
162	20240807	175000	0	1884	1884	1884	1884	0
163	20240807	174900	0	1884	1884	1884	1884	0
164	20240807	174800	0	1884	1884	1884	1884	0
165	20240807	174700	0	1884	1884	1884	1884	0
166	20240807	174600	0	1884	1884	1884	1884	0
167	20240807	174500	0	1884	1884	1884	1884	0
168	20240807	174400	0	1884	1884	1884	1884	0
169	20240807	174300	0	1884	1884	1884	1884	0
170	20240807	174200	0	1884	1884	1884	1884	0
171	20240807	174100	0	1884	1884	1884	1884	0
172	20240807	174000	0	1884	1884	1884	1884	0
173	20240807	173900	0	1884	1884	1884	1884	0
174	20240807	173800	0	1884	1884	1884	1884	0
175	20240807	173700	0	1884	1884	1884	1884	0
176	20240807	173600	0	1884	1884	1884	1884	0
177	20240807	173500	0	1884	1884	1884	1884	0
178	20240807	173400	0	1884	1884	1884	1884	0
179	20240807	173300	0	1884	1884	1884	1884	0
180	20240807	173200	0	1884	1884	1884	1884	0
181	20240807	173100	0	1884	1884	1884	1884	0
182	20240807	173000	0	1884	1884	1884	1884	0
183	20240807	172900	0	1884	1884	1884	1884	0
184	20240807	172800	0	1884	1884	1884	1884	0
185	20240807	172700	0	1884	1884	1884	1884	0
186	20240807	172600	0	1884	1884	1884	1884	0
187	20240807	172500	0	1884	1884	1884	1884	0
188	20240807	172400	0	1884	1884	1884	1884	0
189	20240807	172300	0	1884	1884	1884	1884	0
190	20240807	172200	0	1884	1884	1884	1884	0
191	20240807	172100	0	1884	1884	1884	1884	0
192	20240807	172000	0	1884	1884	1884	1884	0
193	20240807	171900	0	1884	1884	1884	1884	0
194	20240807	171800	0	1884	1884	1884	1884	0
195	20240807	171700	0	1884	1884	1884	1884	0
196	20240807	171600	0	1884	1884	1884	1884	0
197	20240807	171500	0	1884	1884	1884	1884	0
198	20240807	171400	0	1884	1884	1884	1884	0
199	20240807	171300	0	1884	1884	1884	1884	0
200	20240807	171200	0	1884	1884	1884	1884	0
201	20240807	171100	0	1884	1884	1884	1884	0
202	20240807	171000	0	1884	1884	1884	1884	0
203	20240807	170900	0	1884	1884	1884	1884	0
204	20240807	170800	0	1884	1884	1884	1884	0
205	20240807	170700	0	1884	1884	1884	1884	0
206	20240807	170600	0	1884	1884	1884	1884	0
207	20240807	170500	0	1884	1884	1884	1884	0
208	20240807	170400	0	1884	1884	1884	1884	0
209	20240807	170300	0	1884	1884	1884	1884	0
210	20240807	170200	0	1884	1884	1884	1884	0
211	20240807	170100	0	1884	1884	1884	1884	0
212	20240807	170000	0	1884	1884	1884	1884	0
213	20240807	165900	0	1884	1884	1884	1884	0
214	20240807	165800	0	1884	1884	1884	1884	0
215	20240807	165700	0	1884	1884	1884	1884	0
216	20240807	165600	0	1884	1884	1884	1884	0
217	20240807	165500	0	1884	1884	1884	1884	0
218	20240807	165400	0	1884	1884	1884	1884	0
219	20240807	165300	0	1884	1884	1884	1884	0
220	20240807	165200	0	1884	1884	1884	1884	0
221	20240807	165100	0	1884	1884	1884	1884	0
222	20240807	165000	0	1884	1884	1884	1884	0
223	20240807	164900	0	1884	1884	1884	1884	0
224	20240807	164800	0	1884	1884	1884	1884	0
225	20240807	164700	0	1884	1884	1884	1884	0
226	20240807	164600	0	1884	1884	1884	1884	0
227	20240807	164500	0	1884	1884	1884	1884	0
228	20240807	164400	0	1884	1884	1884	1884	0
229	20240807	164300	0	1884	1884	1884	1884	0
230	20240807	164200	0	1884	1884	1884	1884	0
231	20240807	164100	0	1884	1884	1884	1884	0
232	20240807	164000	0	1884	1884	1884	1884	0
233	20240807	163900	0	1884	1884	1884	1884	0
234	20240807	163800	0	1884	1884	1884	1884	0
235	20240807	163700	0	1884	1884	1884	1884	0
236	20240807	163600	0	1884	1884	1884	1884	0
237	20240807	163500	0	1884	1884	1884	1884	0
238	20240807	163400	0	1884	1884	1884	1884	0
239	20240807	163300	0	1884	1884	1884	1884	0
240	20240807	163200	0	1884	1884	1884	1884	0
241	20240807	163100	0	1884	1884	1884	1884	0
242	20240807	163000	0	1884	1884	1884	1884	0
243	20240807	162900	0	1884	1884	1884	1884	0
244	20240807	162800	0	1884	1884	1884	1884	0
245	20240807	162700	0	1884	1884	1884	1884	0
246	20240807	162600	0	1884	1884	1884	1884	0
247	20240807	162500	0	1884	1884	1884	1884	0
248	20240807	162400	0	1884	1884	1884	1884	0
249	20240807	162300	0	1884	1884	1884	1884	0
250	20240807	162200	0	1884	1884	1884	1884	0
251	20240807	162100	0	1884	1884	1884	1884	0
252	20240807	162000	0	1884	1884	1884	1884	0
253	20240807	161900	0	1884	1884	1884	1884	0
254	20240807	161800	0	1884	1884	1884	1884	0
255	20240807	161700	0	1884	1884	1884	1884	0
256	20240807	161600	0	1884	1884	1884	1884	0
257	20240807	161500	0	1884	1884	1884	1884	0
258	20240807	161400	0	1884	1884	1884	1884	0
259	20240807	161300	0	1884	1884	1884	1884	0
260	20240807	161200	0	1884	1884	1884	1884	0
261	20240807	161100	0	1884	1884	1884	1884	0
262	20240807	161000	0	1884	1884	1884	1884	0
263	20240807	160900	0	1884	1884	1884	1884	0
264	20240807	160800	0	1884	1884	1884	1884	0
265	20240807	160700	0	1884	1884	1884	1884	0
266	20240807	160600	0	1884	1884	1884	1884	0
267	20240807	160500	0	1884	1884	1884	1884	0
268	20240807	160400	0	1884	1884	1884	1884	0
269	20240807	160300	0	1884	1884	1884	1884	0
270	20240807	160200	0	1884	1884	1884	1884	0
271	20240807	160100	0	1884	1884	1884	1884	0
272	20240807	160000	0	1884	1884	1884	1884	0
273	20240807	155900	0	1884	1884	1884	1884	0
274	20240807	155800	0	1884	1884	1884	1884	0
275	20240807	155700	0	1884	1884	1884	1884	0
276	20240807	155600	0	1884	1884	1884	1884	0
277	20240807	155500	0	1884	1884	1884	1884	0
278	20240807	155400	0	1884	1884	1884	1884	0
279	20240807	155300	0	1884	1884	1884	1884	0
280	20240807	155200	0	1884	1884	1884	1884	0
281	20240807	155100	0	1884	1884	1884	1884	0
282	20240807	155000	0	1884	1884	1884	1884	0
283	20240807	154900	0	1884	1884	1884	1884	0
284	20240807	154800	0	1884	1884	1884	1884	0
285	20240807	154700	0	1884	1884	1884	1884	0
286	20240807	154600	0	1884	1884	1884	1884	0
287	20240807	154500	0	1884	1884	1884	1884	0
288	20240807	154400	0	1884	1884	1884	1884	0
289	20240807	154300	0	1884	1884	1884	1884	0
290	20240807	154200	0	1884	1884	1884	1884	0
291	20240807	154100	0	1884	1884	1884	1884	0
292	20240807	154000	0	1884	1884	1884	1884	0
293	20240807	153900	0	1884	1884	1884	1884	0
294	20240807	153800	0	1884	1884	1884	1884	0
295	20240807	153700	0	1884	1884	1884	1884	0
296	20240807	153600	0	1884	1884	1884	1884	0
297	20240807	153500	0	1884	1884	1884	1884	0
298	20240807	153400	0	1884	1884	1884	1884	0
299	20240807	153300	0	1884	1884	1884	1884	0
300	20240807	153200	0	1884	1884	1884	1884	0
301	20240807	153100	0	1884	1884	1884	1884	0
302	20240807	153000	0	1884	1884	1884	1884	0
303	20240807	152900	0	1884	1884	1884	1884	0
304	20240807	152800	0	1884	1884	1884	1884	0
305	20240807	152700	0	1884	1884	1884	1884	0
306	20240807	152600	0	1884	1884	1884	1884	0
307	20240807	152500	0	1884	1884	1884	1884	0
308	20240807	152400	0	1884	1884	1884	1884	0
309	20240807	152300	0	1884	1884	1884	1884	0
310	20240807	152200	0	1884	1884	1884	1884	0
311	20240807	152100	0	1884	1884	1884	1884	0
312	20240807	152000	0	1884	1884	1884	1884	0
313	20240807	151900	0	1884	1884	1884	1884	0
314	20240807	151800	0	1884	1884	1884	1884	0
315	20240807	151700	0	1884	1884	1884	1884	0
316	20240807	151600	0	1884	1884	1884	1884	0
317	20240807	151500	0	1884	1884	1884	1884	0
318	20240807	151400	0	1884	1884	1884	1884	0
319	20240807	151300	0	1884	1884	1884	1884	0
320	20240807	151200	0	1884	1884	1884	1884	0
321	20240807	151100	0	1884	1884	1884	1884	0
322	20240807	151000	0	1884	1884	1884	1884	0
323	20240807	150900	0	1884	1884	1884	1884	0
324	20240807	150800	0	1884	1884	1884	1884	0
325	20240807	150700	0	1884	1884	1884	1884	0
326	20240807	150600	0	1884	1884	1884	1884	0
327	20240807	150500	0	1884	1884	1884	1884	0
328	20240807	150400	0	1884	1884	1884	1884	0
329	20240807	150300	0	1884	1884	1884	1884	0
330	20240807	150200	0	1884	1884	1884	1884	0
331	20240807	150100	0	1884	1884	1884	1884	0
332	20240807	150000	0	1884	1884	1884	1884	0
333	20240807	145900	0	1884	1884	1884	1884	0
334	20240807	145800	0	1884	1884	1884	1884	0
335	20240807	145700	0	1884	1884	1884	1884	0
336	20240807	145600	0	1884	1884	1884	1884	0
337	20240807	145500	0	1884	1884	1884	1884	0
338	20240807	145400	0	1884	1884	1884	1884	0
339	20240807	145300	0	1884	1884	1884	1884	0
340	20240807	145200	0	1884	1884	1884	1884	0
341	20240807	145100	0	1884	1884	1884	1884	0
342	20240807	145000	0	1884	1884	1884	1884	0
343	20240807	144900	0	1884	1884	1884	1884	0
344	20240807	144800	0	1884	1884	1884	1884	0
345	20240807	144700	0	1884	1884	1884	1884	0
346	20240807	144600	0	1884	1884	1884	1884	0
347	20240807	144500	0	1884	1884	1884	1884	0
348	20240807	144400	0	1884	1884	1884	1884	0
349	20240807	144300	0	1884	1884	1884	1884	0
350	20240807	144200	0	1884	1884	1884	1884	0
351	20240807	144100	0	1884	1884	1884	1884	0
352	20240807	144000	0	1884	1884	1884	1884	0
353	20240807	143900	0	1884	1884	1884	1884	0
354	20240807	143800	0	1884	1884	1884	1884	0
355	20240807	143700	0	1884	1884	1884	1884	0
356	20240807	143600	0	1884	1884	1884	1884	0
357	20240807	143500	0	1884	1884	1884	1884	0
358	20240807	143400	0	1884	1884	1884	1884	0
359	20240807	143300	0	1884	1884	1884	1884	0
360	20240807	143200	0	1884	1884	1884	1884	0
361	20240807	143100	0	1884	1884	1884	1884	0
362	20240807	143000	0	1884	1884	1884	1884	0
363	20240807	142900	0	1884	1884	1884	1884	0
364	20240807	142800	0	1884	1884	1884	1884	0
365	20240807	142700	0	1884	1884	1884	1884	0
366	20240807	142600	0	1884	1884	1884	1884	0
367	20240807	142500	0	1884	1884	1884	1884	0
368	20240807	142400	0	1884	1884	1884	1884	0
369	20240807	142300	0	1884	1884	1884	1884	0
370	20240807	142200	0	1884	1884	1884	1884	0
371	20240807	142100	0	1884	1884	1884	1884	0
372	20240807	142000	0	1884	1884	1884	1884	0
373	20240807	141900	0	1884	1884	1884	1884	0
374	20240807	141800	0	1884	1884	1884	1884	0
375	20240807	141700	0	1884	1884	1884	1884	0
376	20240807	141600	0	1884	1884	1884	1884	0
377	20240807	141500	0	1884	1884	1884	1884	0
378	20240807	141400	0	1884	1884	1884	1884	0
379	20240807	141300	0	1884	1884	1884	1884	0
380	20240807	141200	0	1884	1884	1884	1884	0
381	20240807	141100	0	1884	1884	1884	1884	0
382	20240807	141000	0	1884	1884	1884	1884	0
383	20240807	140900	0	1884	1884	1884	1884	0
384	20240807	140800	0	1884	1884	1884	1884	0
385	20240807	140700	0	1884	1884	1884	1884	0
386	20240807	140600	0	1884	1884	1884	1884	0
387	20240807	140500	0	1884	1884	1884	1884	0
388	20240807	140400	0	1884	1884	1884	1884	0
389	20240807	140300	0	1884	1884	1884	1884	0
390	20240807	140200	0	1884	1884	1884	1884	0
391	20240807	140100	0	1884	1884	1884	1884	0
392	20240807	140000	0	1884	1884	1884	1884	0
393	20240807	135900	0	1884	1884	1884	1884	0
394	20240807	135800	0	1884	1884	1884	1884	0
395	20240807	135700	0	1884	1884	1884	1884	0
396	20240807	135600	0	1884	1884	1884	1884	0
397	20240807	135500	0	1884	1884	1884	1884	0
398	20240807	135400	0	1884	1884	1884	1884	0
399	20240807	135300	0	1884	1884	1884	1884	0
400	20240807	135200	0	1884	1884	1884	1884	0
401	20240807	135100	0	1884	1884	1884	1884	0
402	20240807	135000	0	1884	1884	1884	1884	0
403	20240807	134900	0	1884	1884	1884	1884	0
404	20240807	134800	0	1884	1884	1884	1884	0
405	20240807	134700	0	1884	1884	1884	1884	0
406	20240807	134600	0	1884	1884	1884	1884	0
407	20240807	134500	0	1884	1884	1884	1884	0
408	20240807	134400	0	1884	1884	1884	1884	0
409	20240807	134300	0	1884	1884	1884	1884	0
410	20240807	134200	0	1884	1884	1884	1884	0
411	20240807	134100	0	1884	1884	1884	1884	0
412	20240807	134000	0	1884	1884	1884	1884	0
413	20240807	133900	0	1884	1884	1884	1884	0
414	20240807	133800	0	1884	1884	1884	1884	0
415	20240807	133700	0	1884	1884	1884	1884	0
416	20240807	133600	0	1884	1884	1884	1884	0
417	20240807	133500	0	1884	1884	1884	1884	0
418	20240807	133400	0	1884	1884	1884	1884	0
419	20240807	133300	0	1884	1884	1884	1884	0
420	20240807	133200	0	1884	1884	1884	1884	0
421	20240807	133100	0	1884	1884	1884	1884	0
422	20240807	133000	0	1884	1884	1884	1884	0
423	20240807	132900	0	1884	1884	1884	1884	0
424	20240807	132800	0	1884	1884	1884	1884	0
425	20240807	132700	0	1884	1884	1884	1884	0
426	20240807	132600	0	1884	1884	1884	1884	0
427	20240807	132500	0	1884	1884	1884	1884	0
428	20240807	132400	0	1884	1884	1884	1884	0
429	20240807	132300	0	1884	1884	1884	1884	0
430	20240807	132200	0	1884	1884	1884	1884	0
431	20240807	132100	0	1884	1884	1884	1884	0
432	20240807	132000	0	1884	1884	1884	1884	0
433	20240807	131900	0	1884	1884	1884	1884	0
434	20240807	131800	0	1884	1884	1884	1884	0
435	20240807	131700	0	1884	1884	1884	1884	0
436	20240807	131600	0	1884	1884	1884	1884	0
437	20240807	131500	0	1884	1884	1884	1884	0
438	20240807	131400	0	1884	1884	1884	1884	0
439	20240807	131300	0	1884	1884	1884	1884	0
440	20240807	131200	0	1884	1884	1884	1884	0
441	20240807	131100	0	1884	1884	1884	1884	0
442	20240807	131000	0	1884	1884	1884	1884	0
443	20240807	130900	0	1884	1884	1884	1884	0
444	20240807	130800	0	1884	1884	1884	1884	0
445	20240807	130700	0	1884	1884	1884	1884	0
446	20240807	130600	0	1884	1884	1884	1884	0
447	20240807	130500	0	1884	1884	1884	1884	0
448	20240807	130400	0	1884	1884	1884	1884	0
449	20240807	130300	0	1884	1884	1884	1884	0
450	20240807	130200	0	1884	1884	1884	1884	0
451	20240807	130100	0	1884	1884	1884	1884	0
452	20240807	130000	0	1884	1884	1884	1884	0
453	20240807	125900	0	1884	1884	1884	1884	0
454	20240807	125800	0	1884	1884	1884	1884	0
455	20240807	125700	0	1884	1884	1884	1884	0
456	20240807	125600	0	1884	1884	1884	1884	0
457	20240807	125500	0	1884	1884	1884	1884	0
458	20240807	125400	0	1884	1884	1884	1884	0
459	20240807	125300	0	1884	1884	1884	1884	0
460	20240807	125200	0	1884	1884	1884	1884	0
461	20240807	125100	0	1884	1884	1884	1884	0
462	20240807	125000	0	1884	1884	1884	1884	0
463	20240807	124900	0	1884	1884	1884	1884	0
464	20240807	124800	0	1884	1884	1884	1884	0
465	20240807	124700	0	1884	1884	1884	1884	0
466	20240807	124600	0	1884	1884	1884	1884	0
467	20240807	124500	0	1884	1884	1884	1884	0
468	20240807	124400	0	1884	1884	1884	1884	0
469	20240807	124300	0	1884	1884	1884	1884	0
470	20240807	124200	0	1884	1884	1884	1884	0
471	20240807	124100	0	1884	1884	1884	1884	0
472	20240807	124000	0	1884	1884	1884	1884	0
473	20240807	123900	0	1884	1884	1884	1884	0
474	20240807	123800	0	1884	1884	1884	1884	0
475	20240807	123700	0	1884	1884	1884	1884	0
476	20240807	123600	0	1884	1884	1884	1884	0
477	20240807	123500	0	1884	1884	1884	1884	0
478	20240807	123400	0	1884	1884	1884	1884	0
479	20240807	123300	0	1884	1884	1884	1884	0
480	20240807	123200	0	1884	1884	1884	1884	0
481	20240807	123100	0	1884	1884	1884	1884	0
482	20240807	123000	0	1884	1884	1884	1884	0
483	20240807	122900	0	1884	1884	1884	1884	0
484	20240807	122800	0	1884	1884	1884	1884	0
485	20240807	122700	0	1884	1884	1884	1884	0
486	20240807	122600	0	1884	1884	1884	1884	0
487	20240807	122500	0	1884	1884	1884	1884	0
488	20240807	122400	0	1884	1884	1884	1884	0
489	20240807	122300	0	1884	1884	1884	1884	0
490	20240807	122200	0	1884	1884	1884	1884	0
491	20240807	122100	0	1884	1884	1884	1884	0
492	20240807	122000	0	1884	1884	1884	1884	0
493	20240807	121900	0	1884	1884	1884	1884	0
494	20240807	121800	0	1884	1884	1884	1884	0
495	20240807	121700	0	1884	1884	1884	1884	0
496	20240807	121600	0	1884	1884	1884	1884	0
497	20240807	121500	0	1884	1884	1884	1884	0
498	20240807	121400	0	1884	1884	1884	1884	0
499	20240807	121300	0	1884	1884	1884	1884	0
500	20240807	121200	0	1884	1884	1884	1884	0
501	20240807	121100	0	1884	1884	1884	1884	0
502	20240807	121000	0	1884	1884	1884	1884	0
503	20240807	120900	0	1884	1884	1884	1884	0
504	20240807	120800	0	1884	1884	1884	1884	0
505	20240807	120700	0	1884	1884	1884	1884	0
506	20240807	120600	0	1884	1884	1884	1884	0
507	20240807	120500	0	1884	1884	1884	1884	0
508	20240807	120400	0	1884	1884	1884	1884	0
509	20240807	120300	0	1884	1884	1884	1884	0
510	20240807	120200	0	1884	1884	1884	1884	0
511	20240807	120100	0	1884	1884	1884	1884	0
512	20240807	120000	0	1884	1884	1884	1884	0
513	20240807	115900	0	1884	1884	1884	1884	0
514	20240807	115800	0	1884	1884	1884	1884	0
515	20240807	115700	0	1884	1884	1884	1884	0
516	20240807	115600	0	1884	1884	1884	1884	0
517	20240807	115500	0	1884	1884	1884	1884	0
518	20240807	115400	0	1884	1884	1884	1884	0
519	20240807	115300	0	1884	1884	1884	1884	0
520	20240807	115200	0	1884	1884	1884	1884	0
521	20240807	115100	0	1884	1884	1884	1884	0
522	20240807	115000	0	1884	1884	1884	1884	0
523	20240807	114900	0	1884	1884	1884	1884	0
524	20240807	114800	0	1884	1884	1884	1884	0
525	20240807	114700	0	1884	1884	1884	1884	0
526	20240807	114600	0	1884	1884	1884	1884	0
527	20240807	114500	0	1884	1884	1884	1884	0
528	20240807	114400	0	1884	1884	1884	1884	0
529	20240807	114300	0	1884	1884	1884	1884	0
530	20240807	114200	0	1884	1884	1884	1884	0
531	20240807	114100	0	1884	1884	1884	1884	0
532	20240807	114000	0	1884	1884	1884	1884	0
533	20240807	113900	0	1884	1884	1884	1884	0
534	20240807	113800	0	1884	1884	1884	1884	0
535	20240807	113700	0	1884	1884	1884	1884	0
536	20240807	113600	0	1884	1884	1884	1884	0
537	20240807	113500	0	1884	1884	1884	1884	0
538	20240807	113400	0	1884	1884	1884	1884	0
539	20240807	113300	0	1884	1884	1884	1884	0
540	20240807	113200	0	1884	1884	1884	1884	0
541	20240807	113100	0	1884	1884	1884	1884	0
542	20240807	113000	0	1884	1884	1884	1884	0
543	20240807	112900	0	1884	1884	1884	1884	0
544	20240807	112800	0	1884	1884	1884	1884	0
545	20240807	112700	0	1884	1884	1884	1884	0
546	20240807	112600	0	1884	1884	1884	1884	0
547	20240807	112500	0	1884	1884	1884	1884	0
548	20240807	112400	0	1884	1884	1884	1884	0
549	20240807	112300	0	1884	1884	1884	1884	0
550	20240807	112200	0	1884	1884	1884	1884	0
551	20240807	112100	0	1884	1884	1884	1884	0
552	20240807	112000	0	1884	1884	1884	1884	0
553	20240807	111900	0	1884	1884	1884	1884	0
554	20240807	111800	0	1884	1884	1884	1884	0
555	20240807	111700	0	1884	1884	1884	1884	0
556	20240807	111600	0	1884	1884	1884	1884	0
557	20240807	111500	0	1884	1884	1884	1884	0
558	20240807	111400	0	1884	1884	1884	1884	0
559	20240807	111300	0	1884	1884	1884	1884	0
560	20240807	111200	0	1884	1884	1884	1884	0
561	20240807	111100	0	1884	1884	1884	1884	0
562	20240807	111000	0	1884	1884	1884	1884	0
563	20240807	110900	0	1884	1884	1884	1884	0
564	20240807	110800	0	1884	1884	1884	1884	0
565	20240807	110700	0	1884	1884	1884	1884	0
566	20240807	110600	0	1884	1884	1884	1884	0
567	20240807	110500	0	1884	1884	1884	1884	0
568	20240807	110400	0	1884	1884	1884	1884	0
569	20240807	110300	0	1884	1884	1884	1884	0
570	20240807	110200	0	1884	1884	1884	1884	0
571	20240807	110100	0	1884	1884	1884	1884	0
572	20240807	110000	0	1884	1884	1884	1884	0
573	20240807	105900	0	1884	1884	1884	1884	0
574	20240807	105800	0	1884	1884	1884	1884	0
575	20240807	105700	0	1884	1884	1884	1884	0
576	20240807	105600	0	1884	1884	1884	1884	0
577	20240807	105500	0	1884	1884	1884	1884	0
578	20240807	105400	0	1884	1884	1884	1884	0
579	20240807	105300	0	1884	1884	1884	1884	0
580	20240807	105200	0	1884	1884	1884	1884	0
581	20240807	105100	0	1884	1884	1884	1884	0
582	20240807	105000	0	1884	1884	1884	1884	0
583	20240807	104900	0	1884	1884	1884	1884	0
584	20240807	104800	0	1884	1884	1884	1884	0
585	20240807	104700	0	1884	1884	1884	1884	0
586	20240807	104600	0	1884	1884	1884	1884	0
587	20240807	104500	0	1884	1884	1884	1884	0
588	20240807	104400	0	1884	1884	1884	1884	0
589	20240807	104300	0	1884	1884	1884	1884	0
590	20240807	104200	0	1884	1884	1884	1884	0
591	20240807	104100	0	1884	1884	1884	1884	0
592	20240807	104000	0	1884	1884	1884	1884	0
593	20240807	103900	0	1884	1884	1884	1884	0
594	20240807	103800	0	1884	1884	1884	1884	0
595	20240807	103700	0	1884	1884	1884	1884	0
596	20240807	103600	0	1884	1884	1884	1884	0
597	20240807	103500	0	1884	1884	1884	1884	0
598	20240807	103400	0	1884	1884	1884	1884	0
599	20240807	103300	0	1884	1884	1884	1884	0
600	20240807	103200	0	1884	1884	1884	1884	0
601	20240807	103100	0	1884	1884	1884	1884	0
602	20240807	103000	0	1884	1884	1884	1884	0
603	20240807	102900	0	1884	1884	1884	1884	0
604	20240807	102800	0	1884	1884	1884	1884	0
605	20240807	102700	0	1884	1884	1884	1884	0
606	20240807	102600	0	1884	1884	1884	1884	0
607	20240807	102500	0	1884	1884	1884	1884	0
608	20240807	102400	0	1884	1884	1884	1884	0
609	20240807	102300	0	1884	1884	1884	1884	0
610	20240807	102200	0	1884	1884	1884	1884	0
611	20240807	102100	0	1884	1884	1884	1884	0
612	20240807	102000	0	1884	1884	1884	1884	0
613	20240807	101900	0	1884	1884	1884	1884	0
614	20240807	101800	0	1884	1884	1884	1884	0
615	20240807	101700	0	1884	1884	1884	1884	0
616	20240807	101600	0	1884	1884	1884	1884	0
617	20240807	101500	0	1884	1884	1884	1884	0
618	20240807	101400	0	1884	1884	1884	1884	0
619	20240807	101300	0	1884	1884	1884	1884	0
620	20240807	101200	0	1884	1884	1884	1884	0
621	20240807	101100	0	1884	1884	1884	1884	0
622	20240807	101000	0	1884	1884	1884	1884	0
623	20240807	100900	0	1884	1884	1884	1884	0
624	20240807	100800	0	1884	1884	1884	1884	0
625	20240807	100700	0	1884	1884	1884	1884	0
626	20240807	100600	0	1884	1884	1884	1884	0
627	20240807	100500	0	1884	1884	1884	1884	0
628	20240807	100400	0	1884	1884	1884	1884	0
629	20240807	100300	0	1884	1884	1884	1884	0
630	20240807	100200	0	1884	1884	1884	1884	0
631	20240807	100100	0	1884	1884	1884	1884	0
632	20240807	100000	0	1884	1884	1884	1884	0
633	20240807	095900	0	1884	1884	1884	1884	0
634	20240807	095800	0	1884	1884	1884	1884	0
635	20240807	095700	0	1884	1884	1884	1884	0
636	20240807	095600	0	1884	1884	1884	1884	0
637	20240807	095500	0	1884	1884	1884	1884	0
638	20240807	095400	0	1884	1884	1884	1884	0
639	20240807	095300	0	1884	1884	1884	1884	0
640	20240807	095200	0	1884	1884	1884	1884	0
641	20240807	095100	0	1884	1884	1884	1884	0
642	20240807	095000	0	1884	1884	1884	1884	0
643	20240807	094900	0	1884	1884	1884	1884	0
644	20240807	094800	0	1884	1884	1884	1884	0
645	20240807	094700	0	1884	1884	1884	1884	0
646	20240807	094600	0	1884	1884	1884	1884	0
647	20240807	094500	0	1884	1884	1884	1884	0
648	20240807	094400	0	1884	1884	1884	1884	0
649	20240807	094300	0	1884	1884	1884	1884	0
650	20240807	094200	0	1884	1884	1884	1884	0
651	20240807	094100	0	1884	1884	1884	1884	0
652	20240807	094000	0	1884	1884	1884	1884	0
653	20240807	093900	0	1884	1884	1884	1884	0
654	20240807	093800	0	1884	1884	1884	1884	0
655	20240807	093700	0	1884	1884	1884	1884	0
656	20240807	093600	0	1884	1884	1884	1884	0
657	20240807	093500	0	1884	1884	1884	1884	0
658	20240807	093400	0	1884	1884	1884	1884	0
659	20240807	093300	0	1884	1884	1884	1884	0
660	20240807	093200	0	1884	1884	1884	1884	0
661	20240807	093100	0	1884	1884	1884	1884	0
662	20240807	093000	0	1884	1884	1884	1884	0
663	20240807	092900	0	1884	1884	1884	1884	0
664	20240807	092800	0	1884	1884	1884	1884	0
665	20240807	092700	0	1884	1884	1884	1884	0
666	20240807	092600	0	1884	1884	1884	1884	0
667	20240807	092500	0	1884	1884	1884	1884	0
668	20240807	092400	0	1884	1884	1884	1884	0
669	20240807	092300	0	1884	1884	1884	1884	0
670	20240807	092200	0	1884	1884	1884	1884	0
671	20240807	092100	0	1884	1884	1884	1884	0
672	20240807	092000	0	1884	1884	1884	1884	0
673	20240807	091900	0	1884	1884	1884	1884	0
674	20240807	091800	0	1884	1884	1884	1884	0
675	20240807	091700	0	1884	1884	1884	1884	0
676	20240807	091600	0	1884	1884	1884	1884	0
677	20240807	091500	0	1884	1884	1884	1884	0
678	20240807	091400	0	1884	1884	1884	1884	0
679	20240807	091300	0	1884	1884	1884	1884	0
680	20240807	091200	0	1884	1884	1884	1884	0
681	20240807	091100	0	1884	1884	1884	1884	0
682	20240807	091000	0	1884	1884	1884	1884	0
683	20240807	090900	0	1884	1884	1884	1884	0
684	20240807	090800	0	1884	1884	1884	1884	0
685	20240807	090700	0	1884	1884	1884	1884	0
686	20240807	090600	0	1884	1884	1884	1884	0
687	20240807	090500	0	1884	1884	1884	1884	0
688	20240807	090400	0	1884	1884	1884	1884	0
689	20240807	090300	0	1884	1884	1884	1884	0
690	20240807	090200	0	1884	1884	1884	1884	0
691	20240807	090100	0	1884	1884	1884	1884	0
692	20240807	090000	0	1884	1884	1884	1884	0