KissMeData/208850/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203600	5390	5390	5390	5390	5390	1
3	20240809	203500	5390	5390	5390	5390	5390	0
4	20240809	203400	5390	5390	5390	5390	5390	0
5	20240809	203300	5390	5390	5390	5390	5390	0
6	20240809	203200	5390	5390	5390	5390	5390	0
7	20240809	203100	5390	5390	5390	5390	5390	0
8	20240809	203000	5390	5390	5390	5390	5390	0
9	20240809	202900	5390	5390	5390	5390	5390	0
10	20240809	202800	5390	5390	5390	5390	5390	0
11	20240809	202700	5390	5390	5390	5390	5390	0
12	20240809	202600	5390	5390	5390	5390	5390	0
13	20240809	202500	5390	5390	5390	5390	5390	0
14	20240809	202400	5390	5390	5390	5390	5390	0
15	20240809	202300	5390	5390	5390	5390	5390	0
16	20240809	202200	5390	5390	5390	5390	5390	0
17	20240809	202100	5390	5390	5390	5390	5390	0
18	20240809	202000	5390	5390	5390	5390	5390	0
19	20240809	201900	5390	5390	5390	5390	5390	0
20	20240809	201800	5390	5390	5390	5390	5390	0
21	20240809	201700	5390	5390	5390	5390	5390	0
22	20240809	201600	5390	5390	5390	5390	5390	0
23	20240809	201500	5390	5390	5390	5390	5390	0
24	20240809	201400	5390	5390	5390	5390	5390	0
25	20240809	201300	5390	5390	5390	5390	5390	0
26	20240809	201200	5390	5390	5390	5390	5390	0
27	20240809	201100	5390	5390	5390	5390	5390	0
28	20240809	201000	5390	5390	5390	5390	5390	0
29	20240809	200900	5390	5390	5390	5390	5390	0
30	20240809	200800	5390	5390	5390	5390	5390	0
31	20240809	200700	5390	5390	5390	5390	5390	0
32	20240809	200600	5390	5390	5390	5390	5390	1
33	20240809	200500	5390	5390	5390	5390	5390	0
34	20240809	200400	5390	5390	5390	5390	5390	0
35	20240809	200300	5390	5390	5390	5390	5390	0
36	20240809	200200	5390	5390	5390	5390	5390	0
37	20240809	200100	5390	5390	5390	5390	5390	0
38	20240809	200000	5390	5390	5390	5390	5390	0
39	20240809	195900	5390	5390	5390	5390	5390	0
40	20240809	195800	5390	5390	5390	5390	5390	0
41	20240809	195700	5390	5390	5390	5390	5390	0
42	20240809	195600	5390	5390	5390	5390	5390	0
43	20240809	195500	5390	5390	5390	5390	5390	0
44	20240809	195400	5390	5390	5390	5390	5390	0
45	20240809	195300	5390	5390	5390	5390	5390	0
46	20240809	195200	5390	5390	5390	5390	5390	0
47	20240809	195100	5390	5390	5390	5390	5390	0
48	20240809	195000	5390	5390	5390	5390	5390	0
49	20240809	194900	5390	5390	5390	5390	5390	0
50	20240809	194800	5390	5390	5390	5390	5390	0
51	20240809	194700	5390	5390	5390	5390	5390	0
52	20240809	194600	5390	5390	5390	5390	5390	0
53	20240809	194500	5390	5390	5390	5390	5390	0
54	20240809	194400	5390	5390	5390	5390	5390	0
55	20240809	194300	5390	5390	5390	5390	5390	0
56	20240809	194200	5390	5390	5390	5390	5390	0
57	20240809	194100	5390	5390	5390	5390	5390	0
58	20240809	194000	5390	5390	5390	5390	5390	0
59	20240809	193900	5390	5390	5390	5390	5390	0
60	20240809	193800	5390	5390	5390	5390	5390	0
61	20240809	193700	5390	5390	5390	5390	5390	0
62	20240809	193600	5390	5390	5390	5390	5390	1
63	20240809	193500	5390	5390	5390	5390	5390	0
64	20240809	193400	5390	5390	5390	5390	5390	0
65	20240809	193300	5390	5390	5390	5390	5390	0
66	20240809	193200	5390	5390	5390	5390	5390	0
67	20240809	193100	5390	5390	5390	5390	5390	0
68	20240809	193000	5390	5390	5390	5390	5390	0
69	20240809	192900	5390	5390	5390	5390	5390	0
70	20240809	192800	5390	5390	5390	5390	5390	0
71	20240809	192700	5390	5390	5390	5390	5390	0
72	20240809	192600	5390	5390	5390	5390	5390	0
73	20240809	192500	5390	5390	5390	5390	5390	0
74	20240809	192400	5390	5390	5390	5390	5390	0
75	20240809	192300	5390	5390	5390	5390	5390	0
76	20240809	192200	5390	5390	5390	5390	5390	0
77	20240809	192100	5390	5390	5390	5390	5390	0
78	20240809	192000	5390	5390	5390	5390	5390	0
79	20240809	191900	5390	5390	5390	5390	5390	0
80	20240809	191800	5390	5390	5390	5390	5390	0
81	20240809	191700	5390	5390	5390	5390	5390	0
82	20240809	191600	5390	5390	5390	5390	5390	0
83	20240809	191500	5390	5390	5390	5390	5390	0
84	20240809	191400	5390	5390	5390	5390	5390	0
85	20240809	191300	5390	5390	5390	5390	5390	0
86	20240809	191200	5390	5390	5390	5390	5390	0
87	20240809	191100	5390	5390	5390	5390	5390	0
88	20240809	191000	5390	5390	5390	5390	5390	0
89	20240809	190900	5390	5390	5390	5390	5390	0
90	20240809	190800	5390	5390	5390	5390	5390	0
91	20240809	190700	5390	5390	5390	5390	5390	0
92	20240809	190600	5390	5390	5390	5390	5390	1
93	20240809	190500	5390	5390	5390	5390	5390	0
94	20240809	190400	5390	5390	5390	5390	5390	0
95	20240809	190300	5390	5390	5390	5390	5390	0
96	20240809	190200	5390	5390	5390	5390	5390	0
97	20240809	190100	5390	5390	5390	5390	5390	0
98	20240809	190000	5390	5390	5390	5390	5390	0
99	20240809	185900	5390	5390	5390	5390	5390	0
100	20240809	185800	5390	5390	5390	5390	5390	0
101	20240809	185700	5390	5390	5390	5390	5390	0
102	20240809	185600	5390	5390	5390	5390	5390	0
103	20240809	185500	5390	5390	5390	5390	5390	0
104	20240809	185400	5390	5390	5390	5390	5390	0
105	20240809	185300	5390	5390	5390	5390	5390	0
106	20240809	185200	5390	5390	5390	5390	5390	0
107	20240809	185100	5390	5390	5390	5390	5390	0
108	20240809	185000	5390	5390	5390	5390	5390	0
109	20240809	184900	5390	5390	5390	5390	5390	0
110	20240809	184800	5390	5390	5390	5390	5390	0
111	20240809	184700	5390	5390	5390	5390	5390	0
112	20240809	184600	5390	5390	5390	5390	5390	0
113	20240809	184500	5390	5390	5390	5390	5390	0
114	20240809	184400	5390	5390	5390	5390	5390	0
115	20240809	184300	5390	5390	5390	5390	5390	0
116	20240809	184200	5390	5390	5390	5390	5390	0
117	20240809	184100	5390	5390	5390	5390	5390	0
118	20240809	184000	5390	5390	5390	5390	5390	0
119	20240809	183900	5390	5390	5390	5390	5390	0
120	20240809	183800	5390	5390	5390	5390	5390	0
121	20240809	183700	5390	5390	5390	5390	5390	0
122	20240809	183600	5390	5390	5390	5390	5390	1
123	20240809	183500	5390	5390	5390	5390	5390	0
124	20240809	183400	5390	5390	5390	5390	5390	0
125	20240809	183300	5390	5390	5390	5390	5390	0
126	20240809	183200	5390	5390	5390	5390	5390	0
127	20240809	183100	5390	5390	5390	5390	5390	0
128	20240809	183000	5390	5390	5390	5390	5390	0
129	20240809	182900	5390	5390	5390	5390	5390	0
130	20240809	182800	5390	5390	5390	5390	5390	0
131	20240809	182700	5390	5390	5390	5390	5390	0
132	20240809	182600	5390	5390	5390	5390	5390	0
133	20240809	182500	5390	5390	5390	5390	5390	0
134	20240809	182400	5390	5390	5390	5390	5390	0
135	20240809	182300	5390	5390	5390	5390	5390	0
136	20240809	182200	5390	5390	5390	5390	5390	0
137	20240809	182100	5390	5390	5390	5390	5390	0
138	20240809	182000	5390	5390	5390	5390	5390	0
139	20240809	181900	5390	5390	5390	5390	5390	0
140	20240809	181800	5390	5390	5390	5390	5390	0
141	20240809	181700	5390	5390	5390	5390	5390	0
142	20240809	181600	5390	5390	5390	5390	5390	0
143	20240809	181500	5390	5390	5390	5390	5390	0
144	20240809	181400	5390	5390	5390	5390	5390	0
145	20240809	181300	5390	5390	5390	5390	5390	0
146	20240809	181200	5390	5390	5390	5390	5390	0
147	20240809	181100	5390	5390	5390	5390	5390	0
148	20240809	181000	5390	5390	5390	5390	5390	0
149	20240809	180900	5390	5390	5390	5390	5390	0
150	20240809	180800	5390	5390	5390	5390	5390	0
151	20240809	180700	5390	5390	5390	5390	5390	0
152	20240809	180600	5390	5390	5390	5390	5390	1
153	20240809	180500	5390	5390	5390	5390	5390	0
154	20240809	180400	5390	5390	5390	5390	5390	0
155	20240809	180300	5390	5390	5390	5390	5390	0
156	20240809	180200	5390	5390	5390	5390	5390	0
157	20240809	180100	5390	5390	5390	5390	5390	0
158	20240809	180000	5390	5390	5390	5390	5390	0
159	20240809	175900	5390	5390	5390	5390	5390	0
160	20240809	175800	5390	5390	5390	5390	5390	0
161	20240809	175700	5390	5390	5390	5390	5390	0
162	20240809	175600	5390	5390	5390	5390	5390	0
163	20240809	175500	5390	5390	5390	5390	5390	0
164	20240809	175400	5390	5390	5390	5390	5390	0
165	20240809	175300	5390	5390	5390	5390	5390	0
166	20240809	175200	5390	5390	5390	5390	5390	0
167	20240809	175100	5390	5390	5390	5390	5390	0
168	20240809	175000	5390	5390	5390	5390	5390	0
169	20240809	174900	5390	5390	5390	5390	5390	0
170	20240809	174800	5390	5390	5390	5390	5390	0
171	20240809	174700	5390	5390	5390	5390	5390	0
172	20240809	174600	5390	5390	5390	5390	5390	0
173	20240809	174500	5390	5390	5390	5390	5390	0
174	20240809	174400	5390	5390	5390	5390	5390	0
175	20240809	174300	5390	5390	5390	5390	5390	0
176	20240809	174200	5390	5390	5390	5390	5390	0
177	20240809	174100	5390	5390	5390	5390	5390	0
178	20240809	174000	5390	5390	5390	5390	5390	0
179	20240809	173900	5390	5390	5390	5390	5390	0
180	20240809	173800	5390	5390	5390	5390	5390	0
181	20240809	173700	5390	5390	5390	5390	5390	0
182	20240809	173600	5390	5390	5390	5390	5390	1
183	20240809	173500	5390	5390	5390	5390	5390	0
184	20240809	173400	5390	5390	5390	5390	5390	0
185	20240809	173300	5390	5390	5390	5390	5390	0
186	20240809	173200	5390	5390	5390	5390	5390	0
187	20240809	173100	5390	5390	5390	5390	5390	0
188	20240809	173000	5390	5390	5390	5390	5390	0
189	20240809	172900	5390	5390	5390	5390	5390	0
190	20240809	172800	5390	5390	5390	5390	5390	0
191	20240809	172700	5390	5390	5390	5390	5390	0
192	20240809	172600	5390	5390	5390	5390	5390	0
193	20240809	172500	5390	5390	5390	5390	5390	0
194	20240809	172400	5390	5390	5390	5390	5390	0
195	20240809	172300	5390	5390	5390	5390	5390	0
196	20240809	172200	5390	5390	5390	5390	5390	0
197	20240809	172100	5390	5390	5390	5390	5390	0
198	20240809	172000	5390	5390	5390	5390	5390	0
199	20240809	171900	5390	5390	5390	5390	5390	0
200	20240809	171800	5390	5390	5390	5390	5390	0
201	20240809	171700	5390	5390	5390	5390	5390	0
202	20240809	171600	5390	5390	5390	5390	5390	0
203	20240809	171500	5390	5390	5390	5390	5390	0
204	20240809	171400	5390	5390	5390	5390	5390	0
205	20240809	171300	5390	5390	5390	5390	5390	0
206	20240809	171200	5390	5390	5390	5390	5390	0
207	20240809	171100	5390	5390	5390	5390	5390	0
208	20240809	171000	5390	5390	5390	5390	5390	0
209	20240809	170900	5390	5390	5390	5390	5390	0
210	20240809	170800	5390	5390	5390	5390	5390	0
211	20240809	170700	5390	5390	5390	5390	5390	0
212	20240809	170600	5390	5390	5390	5390	5390	1
213	20240809	170500	5390	5390	5390	5390	5390	0
214	20240809	170400	5390	5390	5390	5390	5390	0
215	20240809	170300	5390	5390	5390	5390	5390	0
216	20240809	170200	5390	5390	5390	5390	5390	0
217	20240809	170100	5390	5390	5390	5390	5390	0
218	20240809	170000	5390	5390	5390	5390	5390	0
219	20240809	165900	5390	5390	5390	5390	5390	0
220	20240809	165800	5390	5390	5390	5390	5390	0
221	20240809	165700	5390	5390	5390	5390	5390	0
222	20240809	165600	5390	5390	5390	5390	5390	0
223	20240809	165500	5390	5390	5390	5390	5390	0
224	20240809	165400	5390	5390	5390	5390	5390	0
225	20240809	165300	5390	5390	5390	5390	5390	0
226	20240809	165200	5390	5390	5390	5390	5390	0
227	20240809	165100	5390	5390	5390	5390	5390	0
228	20240809	165000	5390	5390	5390	5390	5390	0
229	20240809	164900	5390	5390	5390	5390	5390	0
230	20240809	164800	5390	5390	5390	5390	5390	0
231	20240809	164700	5390	5390	5390	5390	5390	0
232	20240809	164600	5390	5390	5390	5390	5390	0
233	20240809	164500	5390	5390	5390	5390	5390	0
234	20240809	164400	5390	5390	5390	5390	5390	0
235	20240809	164300	5390	5390	5390	5390	5390	0
236	20240809	164200	5390	5390	5390	5390	5390	0
237	20240809	164100	5390	5390	5390	5390	5390	0
238	20240809	164000	5390	5390	5390	5390	5390	0
239	20240809	163900	5390	5390	5390	5390	5390	0
240	20240809	163800	5390	5390	5390	5390	5390	0
241	20240809	163700	5390	5390	5390	5390	5390	0
242	20240809	163600	5390	5390	5390	5390	5390	1
243	20240809	163500	5390	5390	5390	5390	5390	0
244	20240809	163400	5390	5390	5390	5390	5390	0
245	20240809	163300	5390	5390	5390	5390	5390	0
246	20240809	163200	5390	5390	5390	5390	5390	0
247	20240809	163100	5390	5390	5390	5390	5390	0
248	20240809	163000	5390	5390	5390	5390	5390	0
249	20240809	162900	5390	5390	5390	5390	5390	0
250	20240809	162800	5390	5390	5390	5390	5390	0
251	20240809	162700	5390	5390	5390	5390	5390	0
252	20240809	162600	5390	5390	5390	5390	5390	0
253	20240809	162500	5390	5390	5390	5390	5390	0
254	20240809	162400	5390	5390	5390	5390	5390	0
255	20240809	162300	5390	5390	5390	5390	5390	0
256	20240809	162200	5390	5390	5390	5390	5390	0
257	20240809	162100	5390	5390	5390	5390	5390	0
258	20240809	162000	5390	5390	5390	5390	5390	0
259	20240809	161900	5390	5390	5390	5390	5390	0
260	20240809	161800	5390	5390	5390	5390	5390	0
261	20240809	161700	5390	5390	5390	5390	5390	0
262	20240809	161600	5390	5390	5390	5390	5390	0
263	20240809	161500	5390	5390	5390	5390	5390	0
264	20240809	161400	5390	5390	5390	5390	5390	0
265	20240809	161300	5390	5390	5390	5390	5390	0
266	20240809	161200	5390	5390	5390	5390	5390	0
267	20240809	161100	5390	5390	5390	5390	5390	0
268	20240809	161000	5390	5390	5390	5390	5390	0
269	20240809	160900	5390	5390	5390	5390	5390	0
270	20240809	160800	5390	5390	5390	5390	5390	0
271	20240809	160700	5390	5390	5390	5390	5390	0
272	20240809	160600	5390	5390	5390	5390	5390	1
273	20240809	160500	5390	5390	5390	5390	5390	0
274	20240809	160400	5390	5390	5390	5390	5390	0
275	20240809	160300	5390	5390	5390	5390	5390	0
276	20240809	160200	5390	5390	5390	5390	5390	0
277	20240809	160100	5390	5390	5390	5390	5390	0
278	20240809	160000	5390	5390	5390	5390	5390	0
279	20240809	155900	5390	5390	5390	5390	5390	0
280	20240809	155800	5390	5390	5390	5390	5390	0
281	20240809	155700	5390	5390	5390	5390	5390	0
282	20240809	155600	5390	5390	5390	5390	5390	0
283	20240809	155500	5390	5390	5390	5390	5390	0
284	20240809	155400	5390	5390	5390	5390	5390	0
285	20240809	155300	5390	5390	5390	5390	5390	0
286	20240809	155200	5390	5390	5390	5390	5390	0
287	20240809	155100	5390	5390	5390	5390	5390	0
288	20240809	155000	5390	5390	5390	5390	5390	0
289	20240809	154900	5390	5390	5390	5390	5390	0
290	20240809	154800	5390	5390	5390	5390	5390	0
291	20240809	154700	5390	5390	5390	5390	5390	0
292	20240809	154600	5390	5390	5390	5390	5390	0
293	20240809	154500	5390	5390	5390	5390	5390	0
294	20240809	154400	5390	5390	5390	5390	5390	0
295	20240809	154300	5390	5390	5390	5390	5390	0
296	20240809	154200	5390	5390	5390	5390	5390	0
297	20240809	154100	5390	5390	5390	5390	5390	0
298	20240809	154000	5390	5390	5390	5390	5390	0
299	20240809	153900	5390	5390	5390	5390	5390	0
300	20240809	153800	5390	5390	5390	5390	5390	0
301	20240809	153700	5390	5390	5390	5390	5390	0
302	20240809	153600	5390	5390	5390	5390	5390	1
303	20240809	153500	5390	5390	5390	5390	5390	0
304	20240809	153400	5390	5390	5390	5390	5390	0
305	20240809	153300	5390	5390	5390	5390	5390	0
306	20240809	153200	5390	5390	5390	5390	5390	0
307	20240809	153100	5390	5390	5390	5390	5390	0
308	20240809	153000	5390	5390	5390	5390	5390	0
309	20240809	152900	5390	5390	5390	5390	5390	0
310	20240809	152800	5390	5390	5390	5390	5390	0
311	20240809	152700	5390	5390	5390	5390	5390	0
312	20240809	152600	5390	5390	5390	5390	5390	0
313	20240809	152500	5390	5390	5390	5390	5390	0
314	20240809	152400	5390	5390	5390	5390	5390	0
315	20240809	152300	5390	5390	5390	5390	5390	0
316	20240809	152200	5390	5390	5390	5390	5390	0
317	20240809	152100	5390	5390	5390	5390	5390	0
318	20240809	152000	5390	5390	5390	5390	5390	0
319	20240809	151900	5390	5390	5390	5390	5390	0
320	20240809	151800	5390	5390	5390	5390	5390	0
321	20240809	151700	5390	5390	5390	5390	5390	0
322	20240809	151600	5390	5390	5390	5390	5390	0
323	20240809	151500	5390	5390	5390	5390	5390	0
324	20240809	151400	5390	5390	5390	5390	5390	0
325	20240809	151300	5390	5390	5390	5390	5390	0
326	20240809	151200	5390	5390	5390	5390	5390	0
327	20240809	151100	5390	5390	5390	5390	5390	0
328	20240809	151000	5390	5390	5390	5390	5390	0
329	20240809	150900	5390	5390	5390	5390	5390	0
330	20240809	150800	5390	5390	5390	5390	5390	0
331	20240809	150700	5390	5390	5390	5390	5390	0
332	20240809	150600	5390	5390	5390	5390	5390	0
333	20240809	150500	5390	5390	5390	5390	5390	0
334	20240809	150400	5390	5390	5390	5390	5390	0
335	20240809	150300	5390	5390	5390	5390	5390	0
336	20240809	150200	5390	5390	5390	5390	5390	0
337	20240809	150100	5390	5390	5390	5390	5390	0
338	20240809	150000	5390	5390	5390	5390	5390	0
339	20240809	145900	5390	5390	5390	5390	5390	0
340	20240809	145800	5390	5390	5390	5390	5390	0
341	20240809	145700	5390	5390	5390	5390	5390	0
342	20240809	145600	5390	5390	5390	5390	5390	0
343	20240809	145500	5390	5390	5390	5390	5390	0
344	20240809	145400	5390	5390	5390	5390	5390	0
345	20240809	145300	5390	5390	5390	5390	5390	0
346	20240809	145200	5390	5390	5390	5390	5390	0
347	20240809	145100	5390	5390	5390	5390	5390	0
348	20240809	145000	5390	5390	5390	5390	5390	0
349	20240809	144900	5390	5390	5390	5390	5390	0
350	20240809	144800	5390	5390	5390	5390	5390	0
351	20240809	144700	5390	5390	5390	5390	5390	0
352	20240809	144600	5390	5390	5390	5390	5390	0
353	20240809	144500	5390	5390	5390	5390	5390	0
354	20240809	144400	5390	5390	5390	5390	5390	0
355	20240809	144300	5390	5390	5390	5390	5390	0
356	20240809	144200	5390	5390	5390	5390	5390	0
357	20240809	144100	5390	5390	5390	5390	5390	0
358	20240809	144000	5390	5390	5390	5390	5390	0
359	20240809	143900	5390	5390	5390	5390	5390	0
360	20240809	143800	5390	5390	5390	5390	5390	0
361	20240809	143700	5390	5390	5390	5390	5390	0
362	20240809	143600	5390	5390	5390	5390	5390	0
363	20240809	143500	5390	5390	5390	5390	5390	0
364	20240809	143400	5390	5390	5390	5390	5390	0
365	20240809	143300	5390	5390	5390	5390	5390	0
366	20240809	143200	5390	5390	5390	5390	5390	0
367	20240809	143100	5390	5390	5390	5390	5390	0
368	20240809	143000	5390	5390	5390	5390	5390	0
369	20240809	142900	5390	5390	5390	5390	5390	0
370	20240809	142800	5390	5390	5390	5390	5390	0
371	20240809	142700	5390	5390	5390	5390	5390	0
372	20240809	142600	5390	5390	5390	5390	5390	0
373	20240809	142500	5390	5390	5390	5390	5390	0
374	20240809	142400	5390	5390	5390	5390	5390	0
375	20240809	142300	5390	5390	5390	5390	5390	0
376	20240809	142200	5390	5390	5390	5390	5390	0
377	20240809	142100	5390	5390	5390	5390	5390	0
378	20240809	142000	5390	5390	5390	5390	5390	0
379	20240809	141900	5390	5390	5390	5390	5390	0
380	20240809	141800	5390	5390	5390	5390	5390	0
381	20240809	141700	5390	5390	5390	5390	5390	0
382	20240809	141600	5390	5390	5390	5390	5390	0
383	20240809	141500	5390	5390	5390	5390	5390	0
384	20240809	141400	5390	5390	5390	5390	5390	0
385	20240809	141300	5390	5390	5390	5390	5390	0
386	20240809	141200	5390	5390	5390	5390	5390	0
387	20240809	141100	5390	5390	5390	5390	5390	0
388	20240809	141000	5390	5390	5390	5390	5390	0
389	20240809	140900	5390	5390	5390	5390	5390	0
390	20240809	140800	5390	5390	5390	5390	5390	0
391	20240809	140700	5390	5390	5390	5390	5390	0
392	20240809	140600	5390	5390	5390	5390	5390	0
393	20240809	140500	5390	5390	5390	5390	5390	0
394	20240809	140400	5390	5390	5390	5390	5390	0
395	20240809	140300	5390	5390	5390	5390	5390	0
396	20240809	140200	5390	5390	5390	5390	5390	0
397	20240809	140100	5390	5390	5390	5390	5390	0
398	20240809	140000	5390	5390	5390	5390	5390	0
399	20240809	135900	5390	5390	5390	5390	5390	0
400	20240809	135800	5390	5390	5390	5390	5390	0
401	20240809	135700	5390	5390	5390	5390	5390	0
402	20240809	135600	5390	5390	5390	5390	5390	0
403	20240809	135500	5390	5390	5390	5390	5390	0
404	20240809	135400	5390	5390	5390	5390	5390	0
405	20240809	135300	5390	5390	5390	5390	5390	0
406	20240809	135200	5390	5390	5390	5390	5390	0
407	20240809	135100	5390	5390	5390	5390	5390	0
408	20240809	135000	5390	5390	5390	5390	5390	0
409	20240809	134900	5390	5390	5390	5390	5390	0
410	20240809	134800	5390	5390	5390	5390	5390	0
411	20240809	134700	5390	5390	5390	5390	5390	0
412	20240809	134600	5390	5390	5390	5390	5390	0
413	20240809	134500	5390	5390	5390	5390	5390	0
414	20240809	134400	5390	5390	5390	5390	5390	0
415	20240809	134300	5390	5390	5390	5390	5390	0
416	20240809	134200	5390	5390	5390	5390	5390	0
417	20240809	134100	5390	5390	5390	5390	5390	0
418	20240809	134000	5390	5390	5390	5390	5390	0
419	20240809	133900	5390	5390	5390	5390	5390	0
420	20240809	133800	5390	5390	5390	5390	5390	0
421	20240809	133700	5390	5390	5390	5390	5390	0
422	20240809	133600	5390	5390	5390	5390	5390	0
423	20240809	133500	5390	5390	5390	5390	5390	0
424	20240809	133400	5390	5390	5390	5390	5390	0
425	20240809	133300	5390	5390	5390	5390	5390	0
426	20240809	133200	5390	5390	5390	5390	5390	0
427	20240809	133100	5390	5390	5390	5390	5390	0
428	20240809	133000	5390	5390	5390	5390	5390	0
429	20240809	132900	5390	5390	5390	5390	5390	0
430	20240809	132800	5390	5390	5390	5390	5390	0
431	20240809	132700	5390	5390	5390	5390	5390	0
432	20240809	132600	5390	5390	5390	5390	5390	0
433	20240809	132500	5390	5390	5390	5390	5390	0
434	20240809	132400	5390	5390	5390	5390	5390	0
435	20240809	132300	5390	5390	5390	5390	5390	0
436	20240809	132200	5390	5390	5390	5390	5390	0
437	20240809	132100	5390	5390	5390	5390	5390	0
438	20240809	132000	5390	5390	5390	5390	5390	0
439	20240809	131900	5390	5390	5390	5390	5390	0
440	20240809	131800	5390	5390	5390	5390	5390	0
441	20240809	131700	5390	5390	5390	5390	5390	0
442	20240809	131600	5390	5390	5390	5390	5390	0
443	20240809	131500	5390	5390	5390	5390	5390	0
444	20240809	131400	5390	5390	5390	5390	5390	0
445	20240809	131300	5390	5390	5390	5390	5390	0
446	20240809	131200	5390	5390	5390	5390	5390	0
447	20240809	131100	5390	5390	5390	5390	5390	0
448	20240809	131000	5390	5390	5390	5390	5390	0
449	20240809	130900	5390	5390	5390	5390	5390	0
450	20240809	130800	5390	5390	5390	5390	5390	0
451	20240809	130700	5390	5390	5390	5390	5390	0
452	20240809	130600	5390	5390	5390	5390	5390	0
453	20240809	130500	5390	5390	5390	5390	5390	0
454	20240809	130400	5390	5390	5390	5390	5390	0
455	20240809	130300	5390	5390	5390	5390	5390	0
456	20240809	130200	5390	5390	5390	5390	5390	0
457	20240809	130100	5390	5390	5390	5390	5390	0
458	20240809	130000	5390	5390	5390	5390	5390	0
459	20240809	125900	5390	5390	5390	5390	5390	0
460	20240809	125800	5390	5390	5390	5390	5390	0
461	20240809	125700	5390	5390	5390	5390	5390	0
462	20240809	125600	5390	5390	5390	5390	5390	0
463	20240809	125500	5390	5390	5390	5390	5390	0
464	20240809	125400	5390	5390	5390	5390	5390	0
465	20240809	125300	5390	5390	5390	5390	5390	0
466	20240809	125200	5390	5390	5390	5390	5390	0
467	20240809	125100	5390	5390	5390	5390	5390	0
468	20240809	125000	5390	5390	5390	5390	5390	0
469	20240809	124900	5390	5390	5390	5390	5390	0
470	20240809	124800	5390	5390	5390	5390	5390	0
471	20240809	124700	5390	5390	5390	5390	5390	0
472	20240809	124600	5390	5390	5390	5390	5390	0
473	20240809	124500	5390	5390	5390	5390	5390	0
474	20240809	124400	5390	5390	5390	5390	5390	0
475	20240809	124300	5390	5390	5390	5390	5390	0
476	20240809	124200	5390	5390	5390	5390	5390	0
477	20240809	124100	5390	5390	5390	5390	5390	0
478	20240809	124000	5390	5390	5390	5390	5390	0
479	20240809	123900	5390	5390	5390	5390	5390	0
480	20240809	123800	5390	5390	5390	5390	5390	0
481	20240809	123700	5390	5390	5390	5390	5390	0
482	20240809	123600	5390	5390	5390	5390	5390	0
483	20240809	123500	5390	5390	5390	5390	5390	0
484	20240809	123400	5390	5390	5390	5390	5390	0
485	20240809	123300	5390	5390	5390	5390	5390	0
486	20240809	123200	5390	5390	5390	5390	5390	0
487	20240809	123100	5390	5390	5390	5390	5390	0
488	20240809	123000	5390	5390	5390	5390	5390	0
489	20240809	122900	5390	5390	5390	5390	5390	0
490	20240809	122800	5390	5390	5390	5390	5390	0
491	20240809	122700	5390	5390	5390	5390	5390	0
492	20240809	122600	5390	5390	5390	5390	5390	0
493	20240809	122500	5390	5390	5390	5390	5390	0
494	20240809	122400	5390	5390	5390	5390	5390	0
495	20240809	122300	5390	5390	5390	5390	5390	0
496	20240809	122200	5390	5390	5390	5390	5390	0
497	20240809	122100	5390	5390	5390	5390	5390	0
498	20240809	122000	5390	5390	5390	5390	5390	0
499	20240809	121900	5390	5390	5390	5390	5390	0
500	20240809	121800	5390	5390	5390	5390	5390	0
501	20240809	121700	5390	5390	5390	5390	5390	0
502	20240809	121600	5390	5390	5390	5390	5390	0
503	20240809	121500	5390	5390	5390	5390	5390	0
504	20240809	121400	5390	5390	5390	5390	5390	0
505	20240809	121300	5390	5390	5390	5390	5390	0
506	20240809	121200	5390	5390	5390	5390	5390	0
507	20240809	121100	5390	5390	5390	5390	5390	0
508	20240809	121000	5390	5390	5390	5390	5390	0
509	20240809	120900	5390	5390	5390	5390	5390	0
510	20240809	120800	5390	5390	5390	5390	5390	0
511	20240809	120700	5390	5390	5390	5390	5390	0
512	20240809	120600	5390	5390	5390	5390	5390	0
513	20240809	120500	5390	5390	5390	5390	5390	0
514	20240809	120400	5390	5390	5390	5390	5390	0
515	20240809	120300	5390	5390	5390	5390	5390	0
516	20240809	120200	5390	5390	5390	5390	5390	0
517	20240809	120100	5390	5390	5390	5390	5390	0
518	20240809	120000	5390	5390	5390	5390	5390	0
519	20240809	115900	5390	5390	5390	5390	5390	0
520	20240809	115800	5390	5390	5390	5390	5390	0
521	20240809	115700	5390	5390	5390	5390	5390	0
522	20240809	115600	5390	5390	5390	5390	5390	0
523	20240809	115500	5390	5390	5390	5390	5390	0
524	20240809	115400	5390	5390	5390	5390	5390	0
525	20240809	115300	5390	5390	5390	5390	5390	0
526	20240809	115200	5390	5390	5390	5390	5390	0
527	20240809	115100	5390	5390	5390	5390	5390	0
528	20240809	115000	5390	5390	5390	5390	5390	0
529	20240809	114900	5390	5390	5390	5390	5390	0
530	20240809	114800	5390	5390	5390	5390	5390	0
531	20240809	114700	5390	5390	5390	5390	5390	0
532	20240809	114600	5390	5390	5390	5390	5390	0
533	20240809	114500	5390	5390	5390	5390	5390	0
534	20240809	114400	5390	5390	5390	5390	5390	0
535	20240809	114300	5390	5390	5390	5390	5390	0
536	20240809	114200	5390	5390	5390	5390	5390	0
537	20240809	114100	5390	5390	5390	5390	5390	0
538	20240809	114000	5390	5390	5390	5390	5390	0
539	20240809	113900	5390	5390	5390	5390	5390	0
540	20240809	113800	5390	5390	5390	5390	5390	0
541	20240809	113700	5390	5390	5390	5390	5390	0
542	20240809	113600	5390	5390	5390	5390	5390	0
543	20240809	113500	5390	5390	5390	5390	5390	0
544	20240809	113400	5390	5390	5390	5390	5390	0
545	20240809	113300	5390	5390	5390	5390	5390	0
546	20240809	113200	5390	5390	5390	5390	5390	0
547	20240809	113100	5390	5390	5390	5390	5390	0
548	20240809	113000	5390	5390	5390	5390	5390	0
549	20240809	112900	5390	5390	5390	5390	5390	0
550	20240809	112800	5390	5390	5390	5390	5390	0
551	20240809	112700	5390	5390	5390	5390	5390	0
552	20240809	112600	5390	5390	5390	5390	5390	0
553	20240809	112500	5390	5390	5390	5390	5390	0
554	20240809	112400	5390	5390	5390	5390	5390	0
555	20240809	112300	5390	5390	5390	5390	5390	0
556	20240809	112200	5390	5390	5390	5390	5390	0
557	20240809	112100	5390	5390	5390	5390	5390	0
558	20240809	112000	5390	5390	5390	5390	5390	0
559	20240809	111900	5390	5390	5390	5390	5390	0
560	20240809	111800	5390	5390	5390	5390	5390	0
561	20240809	111700	5390	5390	5390	5390	5390	0
562	20240809	111600	5390	5390	5390	5390	5390	0
563	20240809	111500	5390	5390	5390	5390	5390	0
564	20240809	111400	5390	5390	5390	5390	5390	0
565	20240809	111300	5390	5390	5390	5390	5390	0
566	20240809	111200	5390	5390	5390	5390	5390	0
567	20240809	111100	5390	5390	5390	5390	5390	0
568	20240809	111000	5390	5390	5390	5390	5390	0
569	20240809	110900	5390	5390	5390	5390	5390	0
570	20240809	110800	5390	5390	5390	5390	5390	0
571	20240809	110700	5390	5390	5390	5390	5390	0
572	20240809	110600	5390	5390	5390	5390	5390	0
573	20240809	110500	5390	5390	5390	5390	5390	0
574	20240809	110400	5390	5390	5390	5390	5390	0
575	20240809	110300	5390	5390	5390	5390	5390	0
576	20240809	110200	5390	5390	5390	5390	5390	0
577	20240809	110100	5390	5390	5390	5390	5390	0
578	20240809	110000	5390	5390	5390	5390	5390	0
579	20240809	105900	5390	5390	5390	5390	5390	0
580	20240809	105800	5390	5390	5390	5390	5390	0
581	20240809	105700	5390	5390	5390	5390	5390	0
582	20240809	105600	5390	5390	5390	5390	5390	0
583	20240809	105500	5390	5390	5390	5390	5390	0
584	20240809	105400	5390	5390	5390	5390	5390	0
585	20240809	105300	5390	5390	5390	5390	5390	0
586	20240809	105200	5390	5390	5390	5390	5390	0
587	20240809	105100	5390	5390	5390	5390	5390	0
588	20240809	105000	5390	5390	5390	5390	5390	0
589	20240809	104900	5390	5390	5390	5390	5390	0
590	20240809	104800	5390	5390	5390	5390	5390	0
591	20240809	104700	5390	5390	5390	5390	5390	0
592	20240809	104600	5390	5390	5390	5390	5390	0
593	20240809	104500	5390	5390	5390	5390	5390	0
594	20240809	104400	5390	5390	5390	5390	5390	0
595	20240809	104300	5390	5390	5390	5390	5390	0
596	20240809	104200	5390	5390	5390	5390	5390	0
597	20240809	104100	5390	5390	5390	5390	5390	0
598	20240809	104000	5390	5390	5390	5390	5390	0
599	20240809	103900	5390	5390	5390	5390	5390	0
600	20240809	103800	5390	5390	5390	5390	5390	0
601	20240809	103700	5390	5390	5390	5390	5390	0
602	20240809	103600	5390	5390	5390	5390	5390	0
603	20240809	103500	5390	5390	5390	5390	5390	0
604	20240809	103400	5390	5390	5390	5390	5390	0
605	20240809	103300	5390	5390	5390	5390	5390	0
606	20240809	103200	5390	5390	5390	5390	5390	0
607	20240809	103100	5390	5390	5390	5390	5390	0
608	20240809	103000	5390	5390	5390	5390	5390	0
609	20240809	102900	5390	5390	5390	5390	5390	0
610	20240809	102800	5390	5390	5390	5390	5390	0
611	20240809	102700	5390	5390	5390	5390	5390	0
612	20240809	102600	5390	5390	5390	5390	5390	0
613	20240809	102500	5390	5390	5390	5390	5390	0
614	20240809	102400	5390	5390	5390	5390	5390	0
615	20240809	102300	5390	5390	5390	5390	5390	0
616	20240809	102200	5390	5390	5390	5390	5390	0
617	20240809	102100	5390	5390	5390	5390	5390	0
618	20240809	102000	5390	5390	5390	5390	5390	0
619	20240809	101900	5390	5390	5390	5390	5390	0
620	20240809	101800	5390	5390	5390	5390	5390	0
621	20240809	101700	5390	5390	5390	5390	5390	0
622	20240809	101600	5390	5390	5390	5390	5390	0
623	20240809	101500	5390	5390	5390	5390	5390	0
624	20240809	101400	5390	5390	5390	5390	5390	0
625	20240809	101300	5390	5390	5390	5390	5390	0
626	20240809	101200	5390	5390	5390	5390	5390	0
627	20240809	101100	5390	5390	5390	5390	5390	0
628	20240809	101000	5390	5390	5390	5390	5390	0
629	20240809	100900	5390	5390	5390	5390	5390	0
630	20240809	100800	5390	5390	5390	5390	5390	0
631	20240809	100700	5390	5390	5390	5390	5390	0
632	20240809	100600	5390	5390	5390	5390	5390	0
633	20240809	100500	5390	5390	5390	5390	5390	0
634	20240809	100400	5390	5390	5390	5390	5390	0
635	20240809	100300	5390	5390	5390	5390	5390	0
636	20240809	100200	5390	5390	5390	5390	5390	0
637	20240809	100100	5390	5390	5390	5390	5390	0
638	20240809	100000	5390	5390	5390	5390	5390	0
639	20240809	095900	5390	5390	5390	5390	5390	0
640	20240809	095800	5390	5390	5390	5390	5390	0
641	20240809	095700	5390	5390	5390	5390	5390	0
642	20240809	095600	5390	5390	5390	5390	5390	0
643	20240809	095500	5390	5390	5390	5390	5390	0
644	20240809	095400	5390	5390	5390	5390	5390	0
645	20240809	095300	5390	5390	5390	5390	5390	0
646	20240809	095200	5390	5390	5390	5390	5390	0
647	20240809	095100	5390	5390	5390	5390	5390	0
648	20240809	095000	5390	5390	5390	5390	5390	0
649	20240809	094900	5390	5390	5390	5390	5390	0
650	20240809	094800	5390	5390	5390	5390	5390	0
651	20240809	094700	5390	5390	5390	5390	5390	0
652	20240809	094600	5390	5390	5390	5390	5390	0
653	20240809	094500	5390	5390	5390	5390	5390	0
654	20240809	094400	5390	5390	5390	5390	5390	0
655	20240809	094300	5390	5390	5390	5390	5390	0
656	20240809	094200	5390	5390	5390	5390	5390	0
657	20240809	094100	5390	5390	5390	5390	5390	0
658	20240809	094000	5390	5390	5390	5390	5390	0
659	20240809	093900	5390	5390	5390	5390	5390	0
660	20240809	093800	5390	5390	5390	5390	5390	0
661	20240809	093700	5390	5390	5390	5390	5390	0
662	20240809	093600	5390	5390	5390	5390	5390	0
663	20240809	093500	5390	5390	5390	5390	5390	0
664	20240809	093400	5390	5390	5390	5390	5390	0
665	20240809	093300	5390	5390	5390	5390	5390	0
666	20240809	093200	5390	5390	5390	5390	5390	0
667	20240809	093100	5390	5390	5390	5390	5390	0
668	20240809	093000	5390	5390	5390	5390	5390	0
669	20240809	092900	5390	5390	5390	5390	5390	0
670	20240809	092800	5390	5390	5390	5390	5390	0
671	20240809	092700	5390	5390	5390	5390	5390	0
672	20240809	092600	5390	5390	5390	5390	5390	0
673	20240809	092500	5390	5390	5390	5390	5390	0
674	20240809	092400	5390	5390	5390	5390	5390	0
675	20240809	092300	5390	5390	5390	5390	5390	0
676	20240809	092200	5390	5390	5390	5390	5390	0
677	20240809	092100	5390	5390	5390	5390	5390	0
678	20240809	092000	5390	5390	5390	5390	5390	0
679	20240809	091900	5390	5390	5390	5390	5390	0
680	20240809	091800	5390	5390	5390	5390	5390	0
681	20240809	091700	5390	5390	5390	5390	5390	0
682	20240809	091600	5390	5390	5390	5390	5390	0
683	20240809	091500	5390	5390	5390	5390	5390	0
684	20240809	091400	5390	5390	5390	5390	5390	0
685	20240809	091300	5390	5390	5390	5390	5390	0
686	20240809	091200	5390	5390	5390	5390	5390	0
687	20240809	091100	5390	5390	5390	5390	5390	0
688	20240809	091000	5390	5390	5390	5390	5390	0
689	20240809	090900	5390	5390	5390	5390	5390	0
690	20240809	090800	5390	5390	5390	5390	5390	0
691	20240809	090700	5390	5390	5390	5390	5390	0
692	20240809	090600	5390	5390	5390	5390	5390	0
693	20240809	090500	5390	5390	5390	5390	5390	0
694	20240809	090400	5390	5390	5390	5390	5390	0
695	20240809	090300	5390	5390	5390	5390	5390	0
696	20240809	090200	5390	5390	5390	5390	5390	0
697	20240809	090100	5390	5390	5390	5390	5390	0
698	20240809	090000	5390	5390	5390	5390	5390	1