KissMeData/224760/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	204200	4165	4165	4165	4165	4165	1
3	20240805	204100	4165	4165	4165	4165	4165	0
4	20240805	204000	4165	4165	4165	4165	4165	0
5	20240805	203900	4165	4165	4165	4165	4165	0
6	20240805	203800	4165	4165	4165	4165	4165	0
7	20240805	203700	4165	4165	4165	4165	4165	0
8	20240805	203600	4165	4165	4165	4165	4165	0
9	20240805	203500	4165	4165	4165	4165	4165	0
10	20240805	203400	4165	4165	4165	4165	4165	0
11	20240805	203300	4165	4165	4165	4165	4165	0
12	20240805	203200	4165	4165	4165	4165	4165	0
13	20240805	203100	4165	4165	4165	4165	4165	0
14	20240805	203000	4165	4165	4165	4165	4165	0
15	20240805	202900	4165	4165	4165	4165	4165	0
16	20240805	202800	4165	4165	4165	4165	4165	0
17	20240805	202700	4165	4165	4165	4165	4165	0
18	20240805	202600	4165	4165	4165	4165	4165	0
19	20240805	202500	4165	4165	4165	4165	4165	0
20	20240805	202400	4165	4165	4165	4165	4165	0
21	20240805	202300	4165	4165	4165	4165	4165	0
22	20240805	202200	4165	4165	4165	4165	4165	0
23	20240805	202100	4165	4165	4165	4165	4165	0
24	20240805	202000	4165	4165	4165	4165	4165	0
25	20240805	201900	4165	4165	4165	4165	4165	0
26	20240805	201800	4165	4165	4165	4165	4165	0
27	20240805	201700	4165	4165	4165	4165	4165	0
28	20240805	201600	4165	4165	4165	4165	4165	0
29	20240805	201500	4165	4165	4165	4165	4165	0
30	20240805	201400	4165	4165	4165	4165	4165	0
31	20240805	201300	4165	4165	4165	4165	4165	0
32	20240805	201200	4165	4165	4165	4165	4165	1
33	20240805	201100	4165	4165	4165	4165	4165	0
34	20240805	201000	4165	4165	4165	4165	4165	0
35	20240805	200900	4165	4165	4165	4165	4165	0
36	20240805	200800	4165	4165	4165	4165	4165	0
37	20240805	200700	4165	4165	4165	4165	4165	0
38	20240805	200600	4165	4165	4165	4165	4165	0
39	20240805	200500	4165	4165	4165	4165	4165	0
40	20240805	200400	4165	4165	4165	4165	4165	0
41	20240805	200300	4165	4165	4165	4165	4165	0
42	20240805	200200	4165	4165	4165	4165	4165	0
43	20240805	200100	4165	4165	4165	4165	4165	0
44	20240805	200000	4165	4165	4165	4165	4165	0
45	20240805	195900	4165	4165	4165	4165	4165	0
46	20240805	195800	4165	4165	4165	4165	4165	0
47	20240805	195700	4165	4165	4165	4165	4165	0
48	20240805	195600	4165	4165	4165	4165	4165	0
49	20240805	195500	4165	4165	4165	4165	4165	0
50	20240805	195400	4165	4165	4165	4165	4165	0
51	20240805	195300	4165	4165	4165	4165	4165	0
52	20240805	195200	4165	4165	4165	4165	4165	0
53	20240805	195100	4165	4165	4165	4165	4165	0
54	20240805	195000	4165	4165	4165	4165	4165	0
55	20240805	194900	4165	4165	4165	4165	4165	0
56	20240805	194800	4165	4165	4165	4165	4165	0
57	20240805	194700	4165	4165	4165	4165	4165	0
58	20240805	194600	4165	4165	4165	4165	4165	0
59	20240805	194500	4165	4165	4165	4165	4165	0
60	20240805	194400	4165	4165	4165	4165	4165	0
61	20240805	194300	4165	4165	4165	4165	4165	0
62	20240805	194200	4165	4165	4165	4165	4165	1
63	20240805	194100	4165	4165	4165	4165	4165	0
64	20240805	194000	4165	4165	4165	4165	4165	0
65	20240805	193900	4165	4165	4165	4165	4165	0
66	20240805	193800	4165	4165	4165	4165	4165	0
67	20240805	193700	4165	4165	4165	4165	4165	0
68	20240805	193600	4165	4165	4165	4165	4165	0
69	20240805	193500	4165	4165	4165	4165	4165	0
70	20240805	193400	4165	4165	4165	4165	4165	0
71	20240805	193300	4165	4165	4165	4165	4165	0
72	20240805	193200	4165	4165	4165	4165	4165	0
73	20240805	193100	4165	4165	4165	4165	4165	0
74	20240805	193000	4165	4165	4165	4165	4165	0
75	20240805	192900	4165	4165	4165	4165	4165	0
76	20240805	192800	4165	4165	4165	4165	4165	0
77	20240805	192700	4165	4165	4165	4165	4165	0
78	20240805	192600	4165	4165	4165	4165	4165	0
79	20240805	192500	4165	4165	4165	4165	4165	0
80	20240805	192400	4165	4165	4165	4165	4165	0
81	20240805	192300	4165	4165	4165	4165	4165	0
82	20240805	192200	4165	4165	4165	4165	4165	0
83	20240805	192100	4165	4165	4165	4165	4165	0
84	20240805	192000	4165	4165	4165	4165	4165	0
85	20240805	191900	4165	4165	4165	4165	4165	0
86	20240805	191800	4165	4165	4165	4165	4165	0
87	20240805	191700	4165	4165	4165	4165	4165	0
88	20240805	191600	4165	4165	4165	4165	4165	0
89	20240805	191500	4165	4165	4165	4165	4165	0
90	20240805	191400	4165	4165	4165	4165	4165	0
91	20240805	191300	4165	4165	4165	4165	4165	0
92	20240805	191200	4165	4165	4165	4165	4165	1
93	20240805	191100	4165	4165	4165	4165	4165	0
94	20240805	191000	4165	4165	4165	4165	4165	0
95	20240805	190900	4165	4165	4165	4165	4165	0
96	20240805	190800	4165	4165	4165	4165	4165	0
97	20240805	190700	4165	4165	4165	4165	4165	0
98	20240805	190600	4165	4165	4165	4165	4165	0
99	20240805	190500	4165	4165	4165	4165	4165	0
100	20240805	190400	4165	4165	4165	4165	4165	0
101	20240805	190300	4165	4165	4165	4165	4165	0
102	20240805	190200	4165	4165	4165	4165	4165	0
103	20240805	190100	4165	4165	4165	4165	4165	0
104	20240805	190000	4165	4165	4165	4165	4165	0
105	20240805	185900	4165	4165	4165	4165	4165	0
106	20240805	185800	4165	4165	4165	4165	4165	0
107	20240805	185700	4165	4165	4165	4165	4165	0
108	20240805	185600	4165	4165	4165	4165	4165	0
109	20240805	185500	4165	4165	4165	4165	4165	0
110	20240805	185400	4165	4165	4165	4165	4165	0
111	20240805	185300	4165	4165	4165	4165	4165	0
112	20240805	185200	4165	4165	4165	4165	4165	0
113	20240805	185100	4165	4165	4165	4165	4165	0
114	20240805	185000	4165	4165	4165	4165	4165	0
115	20240805	184900	4165	4165	4165	4165	4165	0
116	20240805	184800	4165	4165	4165	4165	4165	0
117	20240805	184700	4165	4165	4165	4165	4165	0
118	20240805	184600	4165	4165	4165	4165	4165	0
119	20240805	184500	4165	4165	4165	4165	4165	0
120	20240805	184400	4165	4165	4165	4165	4165	0
121	20240805	184300	4165	4165	4165	4165	4165	0
122	20240805	184200	4165	4165	4165	4165	4165	1
123	20240805	184100	4165	4165	4165	4165	4165	0
124	20240805	184000	4165	4165	4165	4165	4165	0
125	20240805	183900	4165	4165	4165	4165	4165	0
126	20240805	183800	4165	4165	4165	4165	4165	0
127	20240805	183700	4165	4165	4165	4165	4165	0
128	20240805	183600	4165	4165	4165	4165	4165	0
129	20240805	183500	4165	4165	4165	4165	4165	0
130	20240805	183400	4165	4165	4165	4165	4165	0
131	20240805	183300	4165	4165	4165	4165	4165	0
132	20240805	183200	4165	4165	4165	4165	4165	0
133	20240805	183100	4165	4165	4165	4165	4165	0
134	20240805	183000	4165	4165	4165	4165	4165	0
135	20240805	182900	4165	4165	4165	4165	4165	0
136	20240805	182800	4165	4165	4165	4165	4165	0
137	20240805	182700	4165	4165	4165	4165	4165	0
138	20240805	182600	4165	4165	4165	4165	4165	0
139	20240805	182500	4165	4165	4165	4165	4165	0
140	20240805	182400	4165	4165	4165	4165	4165	0
141	20240805	182300	4165	4165	4165	4165	4165	0
142	20240805	182200	4165	4165	4165	4165	4165	0
143	20240805	182100	4165	4165	4165	4165	4165	0
144	20240805	182000	4165	4165	4165	4165	4165	0
145	20240805	181900	4165	4165	4165	4165	4165	0
146	20240805	181800	4165	4165	4165	4165	4165	0
147	20240805	181700	4165	4165	4165	4165	4165	0
148	20240805	181600	4165	4165	4165	4165	4165	0
149	20240805	181500	4165	4165	4165	4165	4165	0
150	20240805	181400	4165	4165	4165	4165	4165	0
151	20240805	181300	4165	4165	4165	4165	4165	0
152	20240805	181200	4165	4165	4165	4165	4165	1
153	20240805	181100	4165	4165	4165	4165	4165	0
154	20240805	181000	4165	4165	4165	4165	4165	0
155	20240805	180900	4165	4165	4165	4165	4165	0
156	20240805	180800	4165	4165	4165	4165	4165	0
157	20240805	180700	4165	4165	4165	4165	4165	0
158	20240805	180600	4165	4165	4165	4165	4165	0
159	20240805	180500	4165	4165	4165	4165	4165	0
160	20240805	180400	4165	4165	4165	4165	4165	0
161	20240805	180300	4165	4165	4165	4165	4165	0
162	20240805	180200	4165	4165	4165	4165	4165	0
163	20240805	180100	4165	4165	4165	4165	4165	0
164	20240805	180000	4165	4165	4165	4165	4165	0
165	20240805	175900	4165	4165	4165	4165	4165	0
166	20240805	175800	4165	4165	4165	4165	4165	0
167	20240805	175700	4165	4165	4165	4165	4165	0
168	20240805	175600	4165	4165	4165	4165	4165	0
169	20240805	175500	4165	4165	4165	4165	4165	0
170	20240805	175400	4165	4165	4165	4165	4165	0
171	20240805	175300	4165	4165	4165	4165	4165	0
172	20240805	175200	4165	4165	4165	4165	4165	0
173	20240805	175100	4165	4165	4165	4165	4165	0
174	20240805	175000	4165	4165	4165	4165	4165	0
175	20240805	174900	4165	4165	4165	4165	4165	0
176	20240805	174800	4165	4165	4165	4165	4165	0
177	20240805	174700	4165	4165	4165	4165	4165	0
178	20240805	174600	4165	4165	4165	4165	4165	0
179	20240805	174500	4165	4165	4165	4165	4165	0
180	20240805	174400	4165	4165	4165	4165	4165	0
181	20240805	174300	4165	4165	4165	4165	4165	0
182	20240805	174200	4165	4165	4165	4165	4165	1
183	20240805	174100	4165	4165	4165	4165	4165	0
184	20240805	174000	4165	4165	4165	4165	4165	0
185	20240805	173900	4165	4165	4165	4165	4165	0
186	20240805	173800	4165	4165	4165	4165	4165	0
187	20240805	173700	4165	4165	4165	4165	4165	0
188	20240805	173600	4165	4165	4165	4165	4165	0
189	20240805	173500	4165	4165	4165	4165	4165	0
190	20240805	173400	4165	4165	4165	4165	4165	0
191	20240805	173300	4165	4165	4165	4165	4165	0
192	20240805	173200	4165	4165	4165	4165	4165	0
193	20240805	173100	4165	4165	4165	4165	4165	0
194	20240805	173000	4165	4165	4165	4165	4165	0
195	20240805	172900	4165	4165	4165	4165	4165	0
196	20240805	172800	4165	4165	4165	4165	4165	0
197	20240805	172700	4165	4165	4165	4165	4165	0
198	20240805	172600	4165	4165	4165	4165	4165	0
199	20240805	172500	4165	4165	4165	4165	4165	0
200	20240805	172400	4165	4165	4165	4165	4165	0
201	20240805	172300	4165	4165	4165	4165	4165	0
202	20240805	172200	4165	4165	4165	4165	4165	0
203	20240805	172100	4165	4165	4165	4165	4165	0
204	20240805	172000	4165	4165	4165	4165	4165	0
205	20240805	171900	4165	4165	4165	4165	4165	0
206	20240805	171800	4165	4165	4165	4165	4165	0
207	20240805	171700	4165	4165	4165	4165	4165	0
208	20240805	171600	4165	4165	4165	4165	4165	0
209	20240805	171500	4165	4165	4165	4165	4165	0
210	20240805	171400	4165	4165	4165	4165	4165	0
211	20240805	171300	4165	4165	4165	4165	4165	0
212	20240805	171200	4165	4165	4165	4165	4165	1
213	20240805	171100	4165	4165	4165	4165	4165	0
214	20240805	171000	4165	4165	4165	4165	4165	0
215	20240805	170900	4165	4165	4165	4165	4165	0
216	20240805	170800	4165	4165	4165	4165	4165	0
217	20240805	170700	4165	4165	4165	4165	4165	0
218	20240805	170600	4165	4165	4165	4165	4165	0
219	20240805	170500	4165	4165	4165	4165	4165	0
220	20240805	170400	4165	4165	4165	4165	4165	0
221	20240805	170300	4165	4165	4165	4165	4165	0
222	20240805	170200	4165	4165	4165	4165	4165	0
223	20240805	170100	4165	4165	4165	4165	4165	0
224	20240805	170000	4165	4165	4165	4165	4165	0
225	20240805	165900	4165	4165	4165	4165	4165	0
226	20240805	165800	4165	4165	4165	4165	4165	0
227	20240805	165700	4165	4165	4165	4165	4165	0
228	20240805	165600	4165	4165	4165	4165	4165	0
229	20240805	165500	4165	4165	4165	4165	4165	0
230	20240805	165400	4165	4165	4165	4165	4165	0
231	20240805	165300	4165	4165	4165	4165	4165	0
232	20240805	165200	4165	4165	4165	4165	4165	0
233	20240805	165100	4165	4165	4165	4165	4165	0
234	20240805	165000	4165	4165	4165	4165	4165	0
235	20240805	164900	4165	4165	4165	4165	4165	0
236	20240805	164800	4165	4165	4165	4165	4165	0
237	20240805	164700	4165	4165	4165	4165	4165	0
238	20240805	164600	4165	4165	4165	4165	4165	0
239	20240805	164500	4165	4165	4165	4165	4165	0
240	20240805	164400	4165	4165	4165	4165	4165	0
241	20240805	164300	4165	4165	4165	4165	4165	0
242	20240805	164200	4165	4165	4165	4165	4165	1
243	20240805	164100	4165	4165	4165	4165	4165	0
244	20240805	164000	4165	4165	4165	4165	4165	0
245	20240805	163900	4165	4165	4165	4165	4165	0
246	20240805	163800	4165	4165	4165	4165	4165	0
247	20240805	163700	4165	4165	4165	4165	4165	0
248	20240805	163600	4165	4165	4165	4165	4165	0
249	20240805	163500	4165	4165	4165	4165	4165	0
250	20240805	163400	4165	4165	4165	4165	4165	0
251	20240805	163300	4165	4165	4165	4165	4165	0
252	20240805	163200	4165	4165	4165	4165	4165	0
253	20240805	163100	4165	4165	4165	4165	4165	0
254	20240805	163000	4165	4165	4165	4165	4165	0
255	20240805	162900	4165	4165	4165	4165	4165	0
256	20240805	162800	4165	4165	4165	4165	4165	0
257	20240805	162700	4165	4165	4165	4165	4165	0
258	20240805	162600	4165	4165	4165	4165	4165	0
259	20240805	162500	4165	4165	4165	4165	4165	0
260	20240805	162400	4165	4165	4165	4165	4165	0
261	20240805	162300	4165	4165	4165	4165	4165	0
262	20240805	162200	4165	4165	4165	4165	4165	0
263	20240805	162100	4165	4165	4165	4165	4165	0
264	20240805	162000	4165	4165	4165	4165	4165	0
265	20240805	161900	4165	4165	4165	4165	4165	0
266	20240805	161800	4165	4165	4165	4165	4165	0
267	20240805	161700	4165	4165	4165	4165	4165	0
268	20240805	161600	4165	4165	4165	4165	4165	0
269	20240805	161500	4165	4165	4165	4165	4165	0
270	20240805	161400	4165	4165	4165	4165	4165	0
271	20240805	161300	4165	4165	4165	4165	4165	0
272	20240805	161200	4165	4165	4165	4165	4165	1
273	20240805	161100	4165	4165	4165	4165	4165	0
274	20240805	161000	4165	4165	4165	4165	4165	0
275	20240805	160900	4165	4165	4165	4165	4165	0
276	20240805	160800	4165	4165	4165	4165	4165	0
277	20240805	160700	4165	4165	4165	4165	4165	0
278	20240805	160600	4165	4165	4165	4165	4165	0
279	20240805	160500	4165	4165	4165	4165	4165	0
280	20240805	160400	4165	4165	4165	4165	4165	0
281	20240805	160300	4165	4165	4165	4165	4165	0
282	20240805	160200	4165	4165	4165	4165	4165	0
283	20240805	160100	4165	4165	4165	4165	4165	0
284	20240805	160000	4165	4165	4165	4165	4165	0
285	20240805	155900	4165	4165	4165	4165	4165	0
286	20240805	155800	4165	4165	4165	4165	4165	0
287	20240805	155700	4165	4165	4165	4165	4165	0
288	20240805	155600	4165	4165	4165	4165	4165	0
289	20240805	155500	4165	4165	4165	4165	4165	0
290	20240805	155400	4165	4165	4165	4165	4165	0
291	20240805	155300	4165	4165	4165	4165	4165	0
292	20240805	155200	4165	4165	4165	4165	4165	0
293	20240805	155100	4165	4165	4165	4165	4165	0
294	20240805	155000	4165	4165	4165	4165	4165	0
295	20240805	154900	4165	4165	4165	4165	4165	0
296	20240805	154800	4165	4165	4165	4165	4165	0
297	20240805	154700	4165	4165	4165	4165	4165	0
298	20240805	154600	4165	4165	4165	4165	4165	0
299	20240805	154500	4165	4165	4165	4165	4165	0
300	20240805	154400	4165	4165	4165	4165	4165	0
301	20240805	154300	4165	4165	4165	4165	4165	0
302	20240805	154200	4165	4165	4165	4165	4165	1
303	20240805	154100	4165	4165	4165	4165	4165	0
304	20240805	154000	4165	4165	4165	4165	4165	0
305	20240805	153900	4165	4165	4165	4165	4165	0
306	20240805	153800	4165	4165	4165	4165	4165	0
307	20240805	153700	4165	4165	4165	4165	4165	0
308	20240805	153600	4165	4165	4165	4165	4165	0
309	20240805	153500	4165	4165	4165	4165	4165	0
310	20240805	153400	4165	4165	4165	4165	4165	0
311	20240805	153300	4165	4165	4165	4165	4165	0
312	20240805	153200	4165	4165	4165	4165	4165	0
313	20240805	153100	4165	4165	4165	4165	4165	0
314	20240805	153000	4165	4165	4165	4165	4165	0
315	20240805	152900	4165	4165	4165	4165	4165	0
316	20240805	152800	4165	4165	4165	4165	4165	0
317	20240805	152700	4165	4165	4165	4165	4165	0
318	20240805	152600	4165	4165	4165	4165	4165	0
319	20240805	152500	4165	4165	4165	4165	4165	0
320	20240805	152400	4165	4165	4165	4165	4165	0
321	20240805	152300	4165	4165	4165	4165	4165	0
322	20240805	152200	4165	4165	4165	4165	4165	0
323	20240805	152100	4165	4165	4165	4165	4165	0
324	20240805	152000	4165	4165	4165	4165	4165	0
325	20240805	151900	4165	4165	4165	4165	4165	0
326	20240805	151800	4165	4165	4165	4165	4165	0
327	20240805	151700	4165	4165	4165	4165	4165	0
328	20240805	151600	4165	4165	4165	4165	4165	0
329	20240805	151500	4165	4165	4165	4165	4165	0
330	20240805	151400	4165	4165	4165	4165	4165	0
331	20240805	151300	4165	4165	4165	4165	4165	0
332	20240805	151200	4165	4165	4165	4165	4165	0
333	20240805	151100	4165	4165	4165	4165	4165	0
334	20240805	151000	4165	4165	4165	4165	4165	0
335	20240805	150900	4165	4165	4165	4165	4165	0
336	20240805	150800	4165	4165	4165	4165	4165	0
337	20240805	150700	4165	4165	4165	4165	4165	0
338	20240805	150600	4165	4165	4165	4165	4165	0
339	20240805	150500	4165	4165	4165	4165	4165	0
340	20240805	150400	4165	4165	4165	4165	4165	0
341	20240805	150300	4165	4165	4165	4165	4165	0
342	20240805	150200	4165	4165	4165	4165	4165	0
343	20240805	150100	4165	4165	4165	4165	4165	0
344	20240805	150000	4165	4165	4165	4165	4165	0
345	20240805	145900	4165	4165	4165	4165	4165	0
346	20240805	145800	4165	4165	4165	4165	4165	0
347	20240805	145700	4165	4165	4165	4165	4165	0
348	20240805	145600	4165	4165	4165	4165	4165	0
349	20240805	145500	4165	4165	4165	4165	4165	0
350	20240805	145400	4165	4165	4165	4165	4165	0
351	20240805	145300	4165	4165	4165	4165	4165	0
352	20240805	145200	4165	4165	4165	4165	4165	0
353	20240805	145100	4165	4165	4165	4165	4165	0
354	20240805	145000	4165	4165	4165	4165	4165	0
355	20240805	144900	4165	4165	4165	4165	4165	0
356	20240805	144800	4165	4165	4165	4165	4165	0
357	20240805	144700	4165	4165	4165	4165	4165	0
358	20240805	144600	4165	4165	4165	4165	4165	0
359	20240805	144500	4165	4165	4165	4165	4165	0
360	20240805	144400	4165	4165	4165	4165	4165	0
361	20240805	144300	4165	4165	4165	4165	4165	0
362	20240805	144200	4165	4165	4165	4165	4165	0
363	20240805	144100	4165	4165	4165	4165	4165	0
364	20240805	144000	4165	4165	4165	4165	4165	0
365	20240805	143900	4165	4165	4165	4165	4165	0
366	20240805	143800	4165	4165	4165	4165	4165	0
367	20240805	143700	4165	4165	4165	4165	4165	0
368	20240805	143600	4165	4165	4165	4165	4165	0
369	20240805	143500	4165	4165	4165	4165	4165	0
370	20240805	143400	4165	4165	4165	4165	4165	0
371	20240805	143300	4165	4165	4165	4165	4165	0
372	20240805	143200	4165	4165	4165	4165	4165	0
373	20240805	143100	4165	4165	4165	4165	4165	0
374	20240805	143000	4165	4165	4165	4165	4165	0
375	20240805	142900	4165	4165	4165	4165	4165	0
376	20240805	142800	4165	4165	4165	4165	4165	0
377	20240805	142700	4165	4165	4165	4165	4165	0
378	20240805	142600	4165	4165	4165	4165	4165	0
379	20240805	142500	4165	4165	4165	4165	4165	0
380	20240805	142400	4165	4165	4165	4165	4165	0
381	20240805	142300	4165	4165	4165	4165	4165	0
382	20240805	142200	4165	4165	4165	4165	4165	0
383	20240805	142100	4165	4165	4165	4165	4165	0
384	20240805	142000	4165	4165	4165	4165	4165	0
385	20240805	141900	4165	4165	4165	4165	4165	0
386	20240805	141800	4165	4165	4165	4165	4165	0
387	20240805	141700	4165	4165	4165	4165	4165	0
388	20240805	141600	4165	4165	4165	4165	4165	0
389	20240805	141500	4165	4165	4165	4165	4165	0
390	20240805	141400	4165	4165	4165	4165	4165	0
391	20240805	141300	4165	4165	4165	4165	4165	0
392	20240805	141200	4165	4165	4165	4165	4165	0
393	20240805	141100	4165	4165	4165	4165	4165	0
394	20240805	141000	4165	4165	4165	4165	4165	0
395	20240805	140900	4165	4165	4165	4165	4165	0
396	20240805	140800	4165	4165	4165	4165	4165	0
397	20240805	140700	4165	4165	4165	4165	4165	0
398	20240805	140600	4165	4165	4165	4165	4165	0
399	20240805	140500	4165	4165	4165	4165	4165	0
400	20240805	140400	4165	4165	4165	4165	4165	0
401	20240805	140300	4165	4165	4165	4165	4165	0
402	20240805	140200	4165	4165	4165	4165	4165	0
403	20240805	140100	4165	4165	4165	4165	4165	0
404	20240805	140000	4165	4165	4165	4165	4165	0
405	20240805	135900	4165	4165	4165	4165	4165	0
406	20240805	135800	4165	4165	4165	4165	4165	0
407	20240805	135700	4165	4165	4165	4165	4165	0
408	20240805	135600	4165	4165	4165	4165	4165	0
409	20240805	135500	4165	4165	4165	4165	4165	0
410	20240805	135400	4165	4165	4165	4165	4165	0
411	20240805	135300	4165	4165	4165	4165	4165	0
412	20240805	135200	4165	4165	4165	4165	4165	0
413	20240805	135100	4165	4165	4165	4165	4165	0
414	20240805	135000	4165	4165	4165	4165	4165	0
415	20240805	134900	4165	4165	4165	4165	4165	0
416	20240805	134800	4165	4165	4165	4165	4165	0
417	20240805	134700	4165	4165	4165	4165	4165	0
418	20240805	134600	4165	4165	4165	4165	4165	0
419	20240805	134500	4165	4165	4165	4165	4165	0
420	20240805	134400	4165	4165	4165	4165	4165	0
421	20240805	134300	4165	4165	4165	4165	4165	0
422	20240805	134200	4165	4165	4165	4165	4165	0
423	20240805	134100	4165	4165	4165	4165	4165	0
424	20240805	134000	4165	4165	4165	4165	4165	0
425	20240805	133900	4165	4165	4165	4165	4165	0
426	20240805	133800	4165	4165	4165	4165	4165	0
427	20240805	133700	4165	4165	4165	4165	4165	0
428	20240805	133600	4165	4165	4165	4165	4165	0
429	20240805	133500	4165	4165	4165	4165	4165	0
430	20240805	133400	4165	4165	4165	4165	4165	0
431	20240805	133300	4165	4165	4165	4165	4165	0
432	20240805	133200	4165	4165	4165	4165	4165	0
433	20240805	133100	4165	4165	4165	4165	4165	0
434	20240805	133000	4165	4165	4165	4165	4165	0
435	20240805	132900	4165	4165	4165	4165	4165	0
436	20240805	132800	4165	4165	4165	4165	4165	0
437	20240805	132700	4165	4165	4165	4165	4165	0
438	20240805	132600	4165	4165	4165	4165	4165	0
439	20240805	132500	4165	4165	4165	4165	4165	0
440	20240805	132400	4165	4165	4165	4165	4165	0
441	20240805	132300	4165	4165	4165	4165	4165	0
442	20240805	132200	4165	4165	4165	4165	4165	0
443	20240805	132100	4165	4165	4165	4165	4165	0
444	20240805	132000	4165	4165	4165	4165	4165	0
445	20240805	131900	4165	4165	4165	4165	4165	0
446	20240805	131800	4165	4165	4165	4165	4165	0
447	20240805	131700	4165	4165	4165	4165	4165	0
448	20240805	131600	4165	4165	4165	4165	4165	0
449	20240805	131500	4165	4165	4165	4165	4165	0
450	20240805	131400	4165	4165	4165	4165	4165	0
451	20240805	131300	4165	4165	4165	4165	4165	0
452	20240805	131200	4165	4165	4165	4165	4165	0
453	20240805	131100	4165	4165	4165	4165	4165	0
454	20240805	131000	4165	4165	4165	4165	4165	0
455	20240805	130900	4165	4165	4165	4165	4165	0
456	20240805	130800	4165	4165	4165	4165	4165	0
457	20240805	130700	4165	4165	4165	4165	4165	0
458	20240805	130600	4165	4165	4165	4165	4165	0
459	20240805	130500	4165	4165	4165	4165	4165	0
460	20240805	130400	4165	4165	4165	4165	4165	0
461	20240805	130300	4165	4165	4165	4165	4165	0
462	20240805	130200	4165	4165	4165	4165	4165	0
463	20240805	130100	4165	4165	4165	4165	4165	0
464	20240805	130000	4165	4165	4165	4165	4165	0
465	20240805	125900	4165	4165	4165	4165	4165	0
466	20240805	125800	4165	4165	4165	4165	4165	0
467	20240805	125700	4165	4165	4165	4165	4165	0
468	20240805	125600	4165	4165	4165	4165	4165	0
469	20240805	125500	4165	4165	4165	4165	4165	0
470	20240805	125400	4165	4165	4165	4165	4165	0
471	20240805	125300	4165	4165	4165	4165	4165	0
472	20240805	125200	4165	4165	4165	4165	4165	0
473	20240805	125100	4165	4165	4165	4165	4165	0
474	20240805	125000	4165	4165	4165	4165	4165	0
475	20240805	124900	4165	4165	4165	4165	4165	0
476	20240805	124800	4165	4165	4165	4165	4165	0
477	20240805	124700	4165	4165	4165	4165	4165	0
478	20240805	124600	4165	4165	4165	4165	4165	0
479	20240805	124500	4165	4165	4165	4165	4165	0
480	20240805	124400	4165	4165	4165	4165	4165	0
481	20240805	124300	4165	4165	4165	4165	4165	0
482	20240805	124200	4165	4165	4165	4165	4165	0
483	20240805	124100	4165	4165	4165	4165	4165	0
484	20240805	124000	4165	4165	4165	4165	4165	0
485	20240805	123900	4165	4165	4165	4165	4165	0
486	20240805	123800	4165	4165	4165	4165	4165	0
487	20240805	123700	4165	4165	4165	4165	4165	0
488	20240805	123600	4165	4165	4165	4165	4165	0
489	20240805	123500	4165	4165	4165	4165	4165	0
490	20240805	123400	4165	4165	4165	4165	4165	0
491	20240805	123300	4165	4165	4165	4165	4165	0
492	20240805	123200	4165	4165	4165	4165	4165	0
493	20240805	123100	4165	4165	4165	4165	4165	0
494	20240805	123000	4165	4165	4165	4165	4165	0
495	20240805	122900	4165	4165	4165	4165	4165	0
496	20240805	122800	4165	4165	4165	4165	4165	0
497	20240805	122700	4165	4165	4165	4165	4165	0
498	20240805	122600	4165	4165	4165	4165	4165	0
499	20240805	122500	4165	4165	4165	4165	4165	0
500	20240805	122400	4165	4165	4165	4165	4165	0
501	20240805	122300	4165	4165	4165	4165	4165	0
502	20240805	122200	4165	4165	4165	4165	4165	0
503	20240805	122100	4165	4165	4165	4165	4165	0
504	20240805	122000	4165	4165	4165	4165	4165	0
505	20240805	121900	4165	4165	4165	4165	4165	0
506	20240805	121800	4165	4165	4165	4165	4165	0
507	20240805	121700	4165	4165	4165	4165	4165	0
508	20240805	121600	4165	4165	4165	4165	4165	0
509	20240805	121500	4165	4165	4165	4165	4165	0
510	20240805	121400	4165	4165	4165	4165	4165	0
511	20240805	121300	4165	4165	4165	4165	4165	0
512	20240805	121200	4165	4165	4165	4165	4165	0
513	20240805	121100	4165	4165	4165	4165	4165	0
514	20240805	121000	4165	4165	4165	4165	4165	0
515	20240805	120900	4165	4165	4165	4165	4165	0
516	20240805	120800	4165	4165	4165	4165	4165	0
517	20240805	120700	4165	4165	4165	4165	4165	0
518	20240805	120600	4165	4165	4165	4165	4165	0
519	20240805	120500	4165	4165	4165	4165	4165	0
520	20240805	120400	4165	4165	4165	4165	4165	0
521	20240805	120300	4165	4165	4165	4165	4165	0
522	20240805	120200	4165	4165	4165	4165	4165	0
523	20240805	120100	4165	4165	4165	4165	4165	0
524	20240805	120000	4165	4165	4165	4165	4165	0
525	20240805	115900	4165	4165	4165	4165	4165	0
526	20240805	115800	4165	4165	4165	4165	4165	0
527	20240805	115700	4165	4165	4165	4165	4165	0
528	20240805	115600	4165	4165	4165	4165	4165	0
529	20240805	115500	4165	4165	4165	4165	4165	0
530	20240805	115400	4165	4165	4165	4165	4165	0
531	20240805	115300	4165	4165	4165	4165	4165	0
532	20240805	115200	4165	4165	4165	4165	4165	0
533	20240805	115100	4165	4165	4165	4165	4165	0
534	20240805	115000	4165	4165	4165	4165	4165	0
535	20240805	114900	4165	4165	4165	4165	4165	0
536	20240805	114800	4165	4165	4165	4165	4165	0
537	20240805	114700	4165	4165	4165	4165	4165	0
538	20240805	114600	4165	4165	4165	4165	4165	0
539	20240805	114500	4165	4165	4165	4165	4165	0
540	20240805	114400	4165	4165	4165	4165	4165	0
541	20240805	114300	4165	4165	4165	4165	4165	0
542	20240805	114200	4165	4165	4165	4165	4165	0
543	20240805	114100	4165	4165	4165	4165	4165	0
544	20240805	114000	4165	4165	4165	4165	4165	0
545	20240805	113900	4165	4165	4165	4165	4165	0
546	20240805	113800	4165	4165	4165	4165	4165	0
547	20240805	113700	4165	4165	4165	4165	4165	0
548	20240805	113600	4165	4165	4165	4165	4165	0
549	20240805	113500	4165	4165	4165	4165	4165	0
550	20240805	113400	4165	4165	4165	4165	4165	0
551	20240805	113300	4165	4165	4165	4165	4165	0
552	20240805	113200	4165	4165	4165	4165	4165	0
553	20240805	113100	4165	4165	4165	4165	4165	0
554	20240805	113000	4165	4165	4165	4165	4165	0
555	20240805	112900	4165	4165	4165	4165	4165	0
556	20240805	112800	4165	4165	4165	4165	4165	0
557	20240805	112700	4165	4165	4165	4165	4165	0
558	20240805	112600	4165	4165	4165	4165	4165	0
559	20240805	112500	4165	4165	4165	4165	4165	0
560	20240805	112400	4165	4165	4165	4165	4165	0
561	20240805	112300	4165	4165	4165	4165	4165	0
562	20240805	112200	4165	4165	4165	4165	4165	0
563	20240805	112100	4165	4165	4165	4165	4165	0
564	20240805	112000	4165	4165	4165	4165	4165	0
565	20240805	111900	4165	4165	4165	4165	4165	0
566	20240805	111800	4165	4165	4165	4165	4165	0
567	20240805	111700	4165	4165	4165	4165	4165	0
568	20240805	111600	4165	4165	4165	4165	4165	0
569	20240805	111500	4165	4165	4165	4165	4165	0
570	20240805	111400	4165	4165	4165	4165	4165	0
571	20240805	111300	4165	4165	4165	4165	4165	0
572	20240805	111200	4165	4165	4165	4165	4165	0
573	20240805	111100	4165	4165	4165	4165	4165	0
574	20240805	111000	4165	4165	4165	4165	4165	0
575	20240805	110900	4165	4165	4165	4165	4165	0
576	20240805	110800	4165	4165	4165	4165	4165	0
577	20240805	110700	4165	4165	4165	4165	4165	0
578	20240805	110600	4165	4165	4165	4165	4165	0
579	20240805	110500	4165	4165	4165	4165	4165	0
580	20240805	110400	4165	4165	4165	4165	4165	0
581	20240805	110300	4165	4165	4165	4165	4165	0
582	20240805	110200	4165	4165	4165	4165	4165	0
583	20240805	110100	4165	4165	4165	4165	4165	0
584	20240805	110000	4165	4165	4165	4165	4165	0
585	20240805	105900	4165	4165	4165	4165	4165	0
586	20240805	105800	4165	4165	4165	4165	4165	0
587	20240805	105700	4165	4165	4165	4165	4165	0
588	20240805	105600	4165	4165	4165	4165	4165	0
589	20240805	105500	4165	4165	4165	4165	4165	0
590	20240805	105400	4165	4165	4165	4165	4165	0
591	20240805	105300	4165	4165	4165	4165	4165	0
592	20240805	105200	4165	4165	4165	4165	4165	0
593	20240805	105100	4165	4165	4165	4165	4165	0
594	20240805	105000	4165	4165	4165	4165	4165	0
595	20240805	104900	4165	4165	4165	4165	4165	0
596	20240805	104800	4165	4165	4165	4165	4165	0
597	20240805	104700	4165	4165	4165	4165	4165	0
598	20240805	104600	4165	4165	4165	4165	4165	0
599	20240805	104500	4165	4165	4165	4165	4165	0
600	20240805	104400	4165	4165	4165	4165	4165	0
601	20240805	104300	4165	4165	4165	4165	4165	0
602	20240805	104200	4165	4165	4165	4165	4165	0
603	20240805	104100	4165	4165	4165	4165	4165	0
604	20240805	104000	4165	4165	4165	4165	4165	0
605	20240805	103900	4165	4165	4165	4165	4165	0
606	20240805	103800	4165	4165	4165	4165	4165	0
607	20240805	103700	4165	4165	4165	4165	4165	0
608	20240805	103600	4165	4165	4165	4165	4165	0
609	20240805	103500	4165	4165	4165	4165	4165	0
610	20240805	103400	4165	4165	4165	4165	4165	0
611	20240805	103300	4165	4165	4165	4165	4165	0
612	20240805	103200	4165	4165	4165	4165	4165	0
613	20240805	103100	4165	4165	4165	4165	4165	0
614	20240805	103000	4165	4165	4165	4165	4165	0
615	20240805	102900	4165	4165	4165	4165	4165	0
616	20240805	102800	4165	4165	4165	4165	4165	0
617	20240805	102700	4165	4165	4165	4165	4165	0
618	20240805	102600	4165	4165	4165	4165	4165	0
619	20240805	102500	4165	4165	4165	4165	4165	0
620	20240805	102400	4165	4165	4165	4165	4165	0
621	20240805	102300	4165	4165	4165	4165	4165	0
622	20240805	102200	4165	4165	4165	4165	4165	0
623	20240805	102100	4165	4165	4165	4165	4165	0
624	20240805	102000	4165	4165	4165	4165	4165	0
625	20240805	101900	4165	4165	4165	4165	4165	0
626	20240805	101800	4165	4165	4165	4165	4165	0
627	20240805	101700	4165	4165	4165	4165	4165	0
628	20240805	101600	4165	4165	4165	4165	4165	0
629	20240805	101500	4165	4165	4165	4165	4165	0
630	20240805	101400	4165	4165	4165	4165	4165	0
631	20240805	101300	4165	4165	4165	4165	4165	0
632	20240805	101200	4165	4165	4165	4165	4165	0
633	20240805	101100	4165	4165	4165	4165	4165	0
634	20240805	101000	4165	4165	4165	4165	4165	0
635	20240805	100900	4165	4165	4165	4165	4165	0
636	20240805	100800	4165	4165	4165	4165	4165	0
637	20240805	100700	4165	4165	4165	4165	4165	0
638	20240805	100600	4165	4165	4165	4165	4165	0
639	20240805	100500	4165	4165	4165	4165	4165	0
640	20240805	100400	4165	4165	4165	4165	4165	0
641	20240805	100300	4165	4165	4165	4165	4165	0
642	20240805	100200	4165	4165	4165	4165	4165	0
643	20240805	100100	4165	4165	4165	4165	4165	0
644	20240805	100000	4165	4165	4165	4165	4165	0
645	20240805	095900	4165	4165	4165	4165	4165	0
646	20240805	095800	4165	4165	4165	4165	4165	0
647	20240805	095700	4165	4165	4165	4165	4165	0
648	20240805	095600	4165	4165	4165	4165	4165	0
649	20240805	095500	4165	4165	4165	4165	4165	0
650	20240805	095400	4165	4165	4165	4165	4165	0
651	20240805	095300	4165	4165	4165	4165	4165	0
652	20240805	095200	4165	4165	4165	4165	4165	0
653	20240805	095100	4165	4165	4165	4165	4165	0
654	20240805	095000	4165	4165	4165	4165	4165	0
655	20240805	094900	4165	4165	4165	4165	4165	0
656	20240805	094800	4165	4165	4165	4165	4165	0
657	20240805	094700	4165	4165	4165	4165	4165	0
658	20240805	094600	4165	4165	4165	4165	4165	0
659	20240805	094500	4165	4165	4165	4165	4165	0
660	20240805	094400	4165	4165	4165	4165	4165	0
661	20240805	094300	4165	4165	4165	4165	4165	0
662	20240805	094200	4165	4165	4165	4165	4165	0
663	20240805	094100	4165	4165	4165	4165	4165	0
664	20240805	094000	4165	4165	4165	4165	4165	0
665	20240805	093900	4165	4165	4165	4165	4165	0
666	20240805	093800	4165	4165	4165	4165	4165	0
667	20240805	093700	4165	4165	4165	4165	4165	0
668	20240805	093600	4165	4165	4165	4165	4165	0
669	20240805	093500	4165	4165	4165	4165	4165	0
670	20240805	093400	4165	4165	4165	4165	4165	0
671	20240805	093300	4165	4165	4165	4165	4165	0
672	20240805	093200	4165	4165	4165	4165	4165	0
673	20240805	093100	4165	4165	4165	4165	4165	0
674	20240805	093000	4165	4165	4165	4165	4165	0
675	20240805	092900	4165	4165	4165	4165	4165	0
676	20240805	092800	4165	4165	4165	4165	4165	0
677	20240805	092700	4165	4165	4165	4165	4165	0
678	20240805	092600	4165	4165	4165	4165	4165	0
679	20240805	092500	4165	4165	4165	4165	4165	0
680	20240805	092400	4165	4165	4165	4165	4165	0
681	20240805	092300	4165	4165	4165	4165	4165	0
682	20240805	092200	4165	4165	4165	4165	4165	0
683	20240805	092100	4165	4165	4165	4165	4165	0
684	20240805	092000	4165	4165	4165	4165	4165	0
685	20240805	091900	4165	4165	4165	4165	4165	0
686	20240805	091800	4165	4165	4165	4165	4165	0
687	20240805	091700	4165	4165	4165	4165	4165	0
688	20240805	091600	4165	4165	4165	4165	4165	0
689	20240805	091500	4165	4165	4165	4165	4165	0
690	20240805	091400	4165	4165	4165	4165	4165	0
691	20240805	091300	4165	4165	4165	4165	4165	0
692	20240805	091200	4165	4165	4165	4165	4165	0
693	20240805	091100	4165	4165	4165	4165	4165	0
694	20240805	091000	4165	4165	4165	4165	4165	0
695	20240805	090900	4165	4165	4165	4165	4165	0
696	20240805	090800	4165	4165	4165	4165	4165	0
697	20240805	090700	4165	4165	4165	4165	4165	0
698	20240805	090600	4165	4165	4165	4165	4165	0
699	20240805	090500	4165	4165	4165	4165	4165	0
700	20240805	090400	4165	4165	4165	4165	4165	0
701	20240805	090300	4165	4165	4165	4165	4165	0
702	20240805	090200	4165	4165	4165	4165	4165	0
703	20240805	090100	4165	4165	4165	4165	4165	0
704	20240805	090000	4165	4165	4165	4165	4165	1