KissMeData/224760/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	204000	4465	4465	4465	4465	4465	1
3	20240812	203900	4465	4465	4465	4465	4465	0
4	20240812	203800	4465	4465	4465	4465	4465	0
5	20240812	203700	4465	4465	4465	4465	4465	0
6	20240812	203600	4465	4465	4465	4465	4465	0
7	20240812	203500	4465	4465	4465	4465	4465	0
8	20240812	203400	4465	4465	4465	4465	4465	0
9	20240812	203300	4465	4465	4465	4465	4465	0
10	20240812	203200	4465	4465	4465	4465	4465	0
11	20240812	203100	4465	4465	4465	4465	4465	0
12	20240812	203000	4465	4465	4465	4465	4465	0
13	20240812	202900	4465	4465	4465	4465	4465	0
14	20240812	202800	4465	4465	4465	4465	4465	0
15	20240812	202700	4465	4465	4465	4465	4465	0
16	20240812	202600	4465	4465	4465	4465	4465	0
17	20240812	202500	4465	4465	4465	4465	4465	0
18	20240812	202400	4465	4465	4465	4465	4465	0
19	20240812	202300	4465	4465	4465	4465	4465	0
20	20240812	202200	4465	4465	4465	4465	4465	0
21	20240812	202100	4465	4465	4465	4465	4465	0
22	20240812	202000	4465	4465	4465	4465	4465	0
23	20240812	201900	4465	4465	4465	4465	4465	0
24	20240812	201800	4465	4465	4465	4465	4465	0
25	20240812	201700	4465	4465	4465	4465	4465	0
26	20240812	201600	4465	4465	4465	4465	4465	0
27	20240812	201500	4465	4465	4465	4465	4465	0
28	20240812	201400	4465	4465	4465	4465	4465	0
29	20240812	201300	4465	4465	4465	4465	4465	0
30	20240812	201200	4465	4465	4465	4465	4465	0
31	20240812	201100	4465	4465	4465	4465	4465	0
32	20240812	201000	4465	4465	4465	4465	4465	1
33	20240812	200900	4465	4465	4465	4465	4465	0
34	20240812	200800	4465	4465	4465	4465	4465	0
35	20240812	200700	4465	4465	4465	4465	4465	0
36	20240812	200600	4465	4465	4465	4465	4465	0
37	20240812	200500	4465	4465	4465	4465	4465	0
38	20240812	200400	4465	4465	4465	4465	4465	0
39	20240812	200300	4465	4465	4465	4465	4465	0
40	20240812	200200	4465	4465	4465	4465	4465	0
41	20240812	200100	4465	4465	4465	4465	4465	0
42	20240812	200000	4465	4465	4465	4465	4465	0
43	20240812	195900	4465	4465	4465	4465	4465	0
44	20240812	195800	4465	4465	4465	4465	4465	0
45	20240812	195700	4465	4465	4465	4465	4465	0
46	20240812	195600	4465	4465	4465	4465	4465	0
47	20240812	195500	4465	4465	4465	4465	4465	0
48	20240812	195400	4465	4465	4465	4465	4465	0
49	20240812	195300	4465	4465	4465	4465	4465	0
50	20240812	195200	4465	4465	4465	4465	4465	0
51	20240812	195100	4465	4465	4465	4465	4465	0
52	20240812	195000	4465	4465	4465	4465	4465	0
53	20240812	194900	4465	4465	4465	4465	4465	0
54	20240812	194800	4465	4465	4465	4465	4465	0
55	20240812	194700	4465	4465	4465	4465	4465	0
56	20240812	194600	4465	4465	4465	4465	4465	0
57	20240812	194500	4465	4465	4465	4465	4465	0
58	20240812	194400	4465	4465	4465	4465	4465	0
59	20240812	194300	4465	4465	4465	4465	4465	0
60	20240812	194200	4465	4465	4465	4465	4465	0
61	20240812	194100	4465	4465	4465	4465	4465	0
62	20240812	194000	4465	4465	4465	4465	4465	1
63	20240812	193900	4465	4465	4465	4465	4465	0
64	20240812	193800	4465	4465	4465	4465	4465	0
65	20240812	193700	4465	4465	4465	4465	4465	0
66	20240812	193600	4465	4465	4465	4465	4465	0
67	20240812	193500	4465	4465	4465	4465	4465	0
68	20240812	193400	4465	4465	4465	4465	4465	0
69	20240812	193300	4465	4465	4465	4465	4465	0
70	20240812	193200	4465	4465	4465	4465	4465	0
71	20240812	193100	4465	4465	4465	4465	4465	0
72	20240812	193000	4465	4465	4465	4465	4465	0
73	20240812	192900	4465	4465	4465	4465	4465	0
74	20240812	192800	4465	4465	4465	4465	4465	0
75	20240812	192700	4465	4465	4465	4465	4465	0
76	20240812	192600	4465	4465	4465	4465	4465	0
77	20240812	192500	4465	4465	4465	4465	4465	0
78	20240812	192400	4465	4465	4465	4465	4465	0
79	20240812	192300	4465	4465	4465	4465	4465	0
80	20240812	192200	4465	4465	4465	4465	4465	0
81	20240812	192100	4465	4465	4465	4465	4465	0
82	20240812	192000	4465	4465	4465	4465	4465	0
83	20240812	191900	4465	4465	4465	4465	4465	0
84	20240812	191800	4465	4465	4465	4465	4465	0
85	20240812	191700	4465	4465	4465	4465	4465	0
86	20240812	191600	4465	4465	4465	4465	4465	0
87	20240812	191500	4465	4465	4465	4465	4465	0
88	20240812	191400	4465	4465	4465	4465	4465	0
89	20240812	191300	4465	4465	4465	4465	4465	0
90	20240812	191200	4465	4465	4465	4465	4465	0
91	20240812	191100	4465	4465	4465	4465	4465	0
92	20240812	191000	4465	4465	4465	4465	4465	1
93	20240812	190900	4465	4465	4465	4465	4465	0
94	20240812	190800	4465	4465	4465	4465	4465	0
95	20240812	190700	4465	4465	4465	4465	4465	0
96	20240812	190600	4465	4465	4465	4465	4465	0
97	20240812	190500	4465	4465	4465	4465	4465	0
98	20240812	190400	4465	4465	4465	4465	4465	0
99	20240812	190300	4465	4465	4465	4465	4465	0
100	20240812	190200	4465	4465	4465	4465	4465	0
101	20240812	190100	4465	4465	4465	4465	4465	0
102	20240812	190000	4465	4465	4465	4465	4465	0
103	20240812	185900	4465	4465	4465	4465	4465	0
104	20240812	185800	4465	4465	4465	4465	4465	0
105	20240812	185700	4465	4465	4465	4465	4465	0
106	20240812	185600	4465	4465	4465	4465	4465	0
107	20240812	185500	4465	4465	4465	4465	4465	0
108	20240812	185400	4465	4465	4465	4465	4465	0
109	20240812	185300	4465	4465	4465	4465	4465	0
110	20240812	185200	4465	4465	4465	4465	4465	0
111	20240812	185100	4465	4465	4465	4465	4465	0
112	20240812	185000	4465	4465	4465	4465	4465	0
113	20240812	184900	4465	4465	4465	4465	4465	0
114	20240812	184800	4465	4465	4465	4465	4465	0
115	20240812	184700	4465	4465	4465	4465	4465	0
116	20240812	184600	4465	4465	4465	4465	4465	0
117	20240812	184500	4465	4465	4465	4465	4465	0
118	20240812	184400	4465	4465	4465	4465	4465	0
119	20240812	184300	4465	4465	4465	4465	4465	0
120	20240812	184200	4465	4465	4465	4465	4465	0
121	20240812	184100	4465	4465	4465	4465	4465	0
122	20240812	184000	4465	4465	4465	4465	4465	1
123	20240812	183900	4465	4465	4465	4465	4465	0
124	20240812	183800	4465	4465	4465	4465	4465	0
125	20240812	183700	4465	4465	4465	4465	4465	0
126	20240812	183600	4465	4465	4465	4465	4465	0
127	20240812	183500	4465	4465	4465	4465	4465	0
128	20240812	183400	4465	4465	4465	4465	4465	0
129	20240812	183300	4465	4465	4465	4465	4465	0
130	20240812	183200	4465	4465	4465	4465	4465	0
131	20240812	183100	4465	4465	4465	4465	4465	0
132	20240812	183000	4465	4465	4465	4465	4465	0
133	20240812	182900	4465	4465	4465	4465	4465	0
134	20240812	182800	4465	4465	4465	4465	4465	0
135	20240812	182700	4465	4465	4465	4465	4465	0
136	20240812	182600	4465	4465	4465	4465	4465	0
137	20240812	182500	4465	4465	4465	4465	4465	0
138	20240812	182400	4465	4465	4465	4465	4465	0
139	20240812	182300	4465	4465	4465	4465	4465	0
140	20240812	182200	4465	4465	4465	4465	4465	0
141	20240812	182100	4465	4465	4465	4465	4465	0
142	20240812	182000	4465	4465	4465	4465	4465	0
143	20240812	181900	4465	4465	4465	4465	4465	0
144	20240812	181800	4465	4465	4465	4465	4465	0
145	20240812	181700	4465	4465	4465	4465	4465	0
146	20240812	181600	4465	4465	4465	4465	4465	0
147	20240812	181500	4465	4465	4465	4465	4465	0
148	20240812	181400	4465	4465	4465	4465	4465	0
149	20240812	181300	4465	4465	4465	4465	4465	0
150	20240812	181200	4465	4465	4465	4465	4465	0
151	20240812	181100	4465	4465	4465	4465	4465	0
152	20240812	181000	4465	4465	4465	4465	4465	1
153	20240812	180900	4465	4465	4465	4465	4465	0
154	20240812	180800	4465	4465	4465	4465	4465	0
155	20240812	180700	4465	4465	4465	4465	4465	0
156	20240812	180600	4465	4465	4465	4465	4465	0
157	20240812	180500	4465	4465	4465	4465	4465	0
158	20240812	180400	4465	4465	4465	4465	4465	0
159	20240812	180300	4465	4465	4465	4465	4465	0
160	20240812	180200	4465	4465	4465	4465	4465	0
161	20240812	180100	4465	4465	4465	4465	4465	0
162	20240812	180000	4465	4465	4465	4465	4465	0
163	20240812	175900	4465	4465	4465	4465	4465	0
164	20240812	175800	4465	4465	4465	4465	4465	0
165	20240812	175700	4465	4465	4465	4465	4465	0
166	20240812	175600	4465	4465	4465	4465	4465	0
167	20240812	175500	4465	4465	4465	4465	4465	0
168	20240812	175400	4465	4465	4465	4465	4465	0
169	20240812	175300	4465	4465	4465	4465	4465	0
170	20240812	175200	4465	4465	4465	4465	4465	0
171	20240812	175100	4465	4465	4465	4465	4465	0
172	20240812	175000	4465	4465	4465	4465	4465	0
173	20240812	174900	4465	4465	4465	4465	4465	0
174	20240812	174800	4465	4465	4465	4465	4465	0
175	20240812	174700	4465	4465	4465	4465	4465	0
176	20240812	174600	4465	4465	4465	4465	4465	0
177	20240812	174500	4465	4465	4465	4465	4465	0
178	20240812	174400	4465	4465	4465	4465	4465	0
179	20240812	174300	4465	4465	4465	4465	4465	0
180	20240812	174200	4465	4465	4465	4465	4465	0
181	20240812	174100	4465	4465	4465	4465	4465	0
182	20240812	174000	4465	4465	4465	4465	4465	1
183	20240812	173900	4465	4465	4465	4465	4465	0
184	20240812	173800	4465	4465	4465	4465	4465	0
185	20240812	173700	4465	4465	4465	4465	4465	0
186	20240812	173600	4465	4465	4465	4465	4465	0
187	20240812	173500	4465	4465	4465	4465	4465	0
188	20240812	173400	4465	4465	4465	4465	4465	0
189	20240812	173300	4465	4465	4465	4465	4465	0
190	20240812	173200	4465	4465	4465	4465	4465	0
191	20240812	173100	4465	4465	4465	4465	4465	0
192	20240812	173000	4465	4465	4465	4465	4465	0
193	20240812	172900	4465	4465	4465	4465	4465	0
194	20240812	172800	4465	4465	4465	4465	4465	0
195	20240812	172700	4465	4465	4465	4465	4465	0
196	20240812	172600	4465	4465	4465	4465	4465	0
197	20240812	172500	4465	4465	4465	4465	4465	0
198	20240812	172400	4465	4465	4465	4465	4465	0
199	20240812	172300	4465	4465	4465	4465	4465	0
200	20240812	172200	4465	4465	4465	4465	4465	0
201	20240812	172100	4465	4465	4465	4465	4465	0
202	20240812	172000	4465	4465	4465	4465	4465	0
203	20240812	171900	4465	4465	4465	4465	4465	0
204	20240812	171800	4465	4465	4465	4465	4465	0
205	20240812	171700	4465	4465	4465	4465	4465	0
206	20240812	171600	4465	4465	4465	4465	4465	0
207	20240812	171500	4465	4465	4465	4465	4465	0
208	20240812	171400	4465	4465	4465	4465	4465	0
209	20240812	171300	4465	4465	4465	4465	4465	0
210	20240812	171200	4465	4465	4465	4465	4465	0
211	20240812	171100	4465	4465	4465	4465	4465	0
212	20240812	171000	4465	4465	4465	4465	4465	1
213	20240812	170900	4465	4465	4465	4465	4465	0
214	20240812	170800	4465	4465	4465	4465	4465	0
215	20240812	170700	4465	4465	4465	4465	4465	0
216	20240812	170600	4465	4465	4465	4465	4465	0
217	20240812	170500	4465	4465	4465	4465	4465	0
218	20240812	170400	4465	4465	4465	4465	4465	0
219	20240812	170300	4465	4465	4465	4465	4465	0
220	20240812	170200	4465	4465	4465	4465	4465	0
221	20240812	170100	4465	4465	4465	4465	4465	0
222	20240812	170000	4465	4465	4465	4465	4465	0
223	20240812	165900	4465	4465	4465	4465	4465	0
224	20240812	165800	4465	4465	4465	4465	4465	0
225	20240812	165700	4465	4465	4465	4465	4465	0
226	20240812	165600	4465	4465	4465	4465	4465	0
227	20240812	165500	4465	4465	4465	4465	4465	0
228	20240812	165400	4465	4465	4465	4465	4465	0
229	20240812	165300	4465	4465	4465	4465	4465	0
230	20240812	165200	4465	4465	4465	4465	4465	0
231	20240812	165100	4465	4465	4465	4465	4465	0
232	20240812	165000	4465	4465	4465	4465	4465	0
233	20240812	164900	4465	4465	4465	4465	4465	0
234	20240812	164800	4465	4465	4465	4465	4465	0
235	20240812	164700	4465	4465	4465	4465	4465	0
236	20240812	164600	4465	4465	4465	4465	4465	0
237	20240812	164500	4465	4465	4465	4465	4465	0
238	20240812	164400	4465	4465	4465	4465	4465	0
239	20240812	164300	4465	4465	4465	4465	4465	0
240	20240812	164200	4465	4465	4465	4465	4465	0
241	20240812	164100	4465	4465	4465	4465	4465	0
242	20240812	164000	4465	4465	4465	4465	4465	1
243	20240812	163900	4465	4465	4465	4465	4465	0
244	20240812	163800	4465	4465	4465	4465	4465	0
245	20240812	163700	4465	4465	4465	4465	4465	0
246	20240812	163600	4465	4465	4465	4465	4465	0
247	20240812	163500	4465	4465	4465	4465	4465	0
248	20240812	163400	4465	4465	4465	4465	4465	0
249	20240812	163300	4465	4465	4465	4465	4465	0
250	20240812	163200	4465	4465	4465	4465	4465	0
251	20240812	163100	4465	4465	4465	4465	4465	0
252	20240812	163000	4465	4465	4465	4465	4465	0
253	20240812	162900	4465	4465	4465	4465	4465	0
254	20240812	162800	4465	4465	4465	4465	4465	0
255	20240812	162700	4465	4465	4465	4465	4465	0
256	20240812	162600	4465	4465	4465	4465	4465	0
257	20240812	162500	4465	4465	4465	4465	4465	0
258	20240812	162400	4465	4465	4465	4465	4465	0
259	20240812	162300	4465	4465	4465	4465	4465	0
260	20240812	162200	4465	4465	4465	4465	4465	0
261	20240812	162100	4465	4465	4465	4465	4465	0
262	20240812	162000	4465	4465	4465	4465	4465	0
263	20240812	161900	4465	4465	4465	4465	4465	0
264	20240812	161800	4465	4465	4465	4465	4465	0
265	20240812	161700	4465	4465	4465	4465	4465	0
266	20240812	161600	4465	4465	4465	4465	4465	0
267	20240812	161500	4465	4465	4465	4465	4465	0
268	20240812	161400	4465	4465	4465	4465	4465	0
269	20240812	161300	4465	4465	4465	4465	4465	0
270	20240812	161200	4465	4465	4465	4465	4465	0
271	20240812	161100	4465	4465	4465	4465	4465	0
272	20240812	161000	4465	4465	4465	4465	4465	1
273	20240812	160900	4465	4465	4465	4465	4465	0
274	20240812	160800	4465	4465	4465	4465	4465	0
275	20240812	160700	4465	4465	4465	4465	4465	0
276	20240812	160600	4465	4465	4465	4465	4465	0
277	20240812	160500	4465	4465	4465	4465	4465	0
278	20240812	160400	4465	4465	4465	4465	4465	0
279	20240812	160300	4465	4465	4465	4465	4465	0
280	20240812	160200	4465	4465	4465	4465	4465	0
281	20240812	160100	4465	4465	4465	4465	4465	0
282	20240812	160000	4465	4465	4465	4465	4465	0
283	20240812	155900	4465	4465	4465	4465	4465	0
284	20240812	155800	4465	4465	4465	4465	4465	0
285	20240812	155700	4465	4465	4465	4465	4465	0
286	20240812	155600	4465	4465	4465	4465	4465	0
287	20240812	155500	4465	4465	4465	4465	4465	0
288	20240812	155400	4465	4465	4465	4465	4465	0
289	20240812	155300	4465	4465	4465	4465	4465	0
290	20240812	155200	4465	4465	4465	4465	4465	0
291	20240812	155100	4465	4465	4465	4465	4465	0
292	20240812	155000	4465	4465	4465	4465	4465	0
293	20240812	154900	4465	4465	4465	4465	4465	0
294	20240812	154800	4465	4465	4465	4465	4465	0
295	20240812	154700	4465	4465	4465	4465	4465	0
296	20240812	154600	4465	4465	4465	4465	4465	0
297	20240812	154500	4465	4465	4465	4465	4465	0
298	20240812	154400	4465	4465	4465	4465	4465	0
299	20240812	154300	4465	4465	4465	4465	4465	0
300	20240812	154200	4465	4465	4465	4465	4465	0
301	20240812	154100	4465	4465	4465	4465	4465	0
302	20240812	154000	4465	4465	4465	4465	4465	1
303	20240812	153900	4465	4465	4465	4465	4465	0
304	20240812	153800	4465	4465	4465	4465	4465	0
305	20240812	153700	4465	4465	4465	4465	4465	0
306	20240812	153600	4465	4465	4465	4465	4465	0
307	20240812	153500	4465	4465	4465	4465	4465	0
308	20240812	153400	4465	4465	4465	4465	4465	0
309	20240812	153300	4465	4465	4465	4465	4465	0
310	20240812	153200	4465	4465	4465	4465	4465	0
311	20240812	153100	4465	4465	4465	4465	4465	0
312	20240812	153000	4465	4465	4465	4465	4465	0
313	20240812	152900	4465	4465	4465	4465	4465	0
314	20240812	152800	4465	4465	4465	4465	4465	0
315	20240812	152700	4465	4465	4465	4465	4465	0
316	20240812	152600	4465	4465	4465	4465	4465	0
317	20240812	152500	4465	4465	4465	4465	4465	0
318	20240812	152400	4465	4465	4465	4465	4465	0
319	20240812	152300	4465	4465	4465	4465	4465	0
320	20240812	152200	4465	4465	4465	4465	4465	0
321	20240812	152100	4465	4465	4465	4465	4465	0
322	20240812	152000	4465	4465	4465	4465	4465	0
323	20240812	151900	4465	4465	4465	4465	4465	0
324	20240812	151800	4465	4465	4465	4465	4465	0
325	20240812	151700	4465	4465	4465	4465	4465	0
326	20240812	151600	4465	4465	4465	4465	4465	0
327	20240812	151500	4465	4465	4465	4465	4465	0
328	20240812	151400	4465	4465	4465	4465	4465	0
329	20240812	151300	4465	4465	4465	4465	4465	0
330	20240812	151200	4465	4465	4465	4465	4465	0
331	20240812	151100	4465	4465	4465	4465	4465	0
332	20240812	151000	4465	4465	4465	4465	4465	0
333	20240812	150900	4465	4465	4465	4465	4465	0
334	20240812	150800	4465	4465	4465	4465	4465	0
335	20240812	150700	4465	4465	4465	4465	4465	0
336	20240812	150600	4465	4465	4465	4465	4465	0
337	20240812	150500	4465	4465	4465	4465	4465	0
338	20240812	150400	4465	4465	4465	4465	4465	0
339	20240812	150300	4465	4465	4465	4465	4465	0
340	20240812	150200	4465	4465	4465	4465	4465	0
341	20240812	150100	4465	4465	4465	4465	4465	0
342	20240812	150000	4465	4465	4465	4465	4465	0
343	20240812	145900	4465	4465	4465	4465	4465	0
344	20240812	145800	4465	4465	4465	4465	4465	0
345	20240812	145700	4465	4465	4465	4465	4465	0
346	20240812	145600	4465	4465	4465	4465	4465	0
347	20240812	145500	4465	4465	4465	4465	4465	0
348	20240812	145400	4465	4465	4465	4465	4465	0
349	20240812	145300	4465	4465	4465	4465	4465	0
350	20240812	145200	4465	4465	4465	4465	4465	0
351	20240812	145100	4465	4465	4465	4465	4465	0
352	20240812	145000	4465	4465	4465	4465	4465	0
353	20240812	144900	4465	4465	4465	4465	4465	0
354	20240812	144800	4465	4465	4465	4465	4465	0
355	20240812	144700	4465	4465	4465	4465	4465	0
356	20240812	144600	4465	4465	4465	4465	4465	0
357	20240812	144500	4465	4465	4465	4465	4465	0
358	20240812	144400	4465	4465	4465	4465	4465	0
359	20240812	144300	4465	4465	4465	4465	4465	0
360	20240812	144200	4465	4465	4465	4465	4465	0
361	20240812	144100	4465	4465	4465	4465	4465	0
362	20240812	144000	4465	4465	4465	4465	4465	0
363	20240812	143900	4465	4465	4465	4465	4465	0
364	20240812	143800	4465	4465	4465	4465	4465	0
365	20240812	143700	4465	4465	4465	4465	4465	0
366	20240812	143600	4465	4465	4465	4465	4465	0
367	20240812	143500	4465	4465	4465	4465	4465	0
368	20240812	143400	4465	4465	4465	4465	4465	0
369	20240812	143300	4465	4465	4465	4465	4465	0
370	20240812	143200	4465	4465	4465	4465	4465	0
371	20240812	143100	4465	4465	4465	4465	4465	0
372	20240812	143000	4465	4465	4465	4465	4465	0
373	20240812	142900	4465	4465	4465	4465	4465	0
374	20240812	142800	4465	4465	4465	4465	4465	0
375	20240812	142700	4465	4465	4465	4465	4465	0
376	20240812	142600	4465	4465	4465	4465	4465	0
377	20240812	142500	4465	4465	4465	4465	4465	0
378	20240812	142400	4465	4465	4465	4465	4465	0
379	20240812	142300	4465	4465	4465	4465	4465	0
380	20240812	142200	4465	4465	4465	4465	4465	0
381	20240812	142100	4465	4465	4465	4465	4465	0
382	20240812	142000	4465	4465	4465	4465	4465	0
383	20240812	141900	4465	4465	4465	4465	4465	0
384	20240812	141800	4465	4465	4465	4465	4465	0
385	20240812	141700	4465	4465	4465	4465	4465	0
386	20240812	141600	4465	4465	4465	4465	4465	0
387	20240812	141500	4465	4465	4465	4465	4465	0
388	20240812	141400	4465	4465	4465	4465	4465	0
389	20240812	141300	4465	4465	4465	4465	4465	0
390	20240812	141200	4465	4465	4465	4465	4465	0
391	20240812	141100	4465	4465	4465	4465	4465	0
392	20240812	141000	4465	4465	4465	4465	4465	0
393	20240812	140900	4465	4465	4465	4465	4465	0
394	20240812	140800	4465	4465	4465	4465	4465	0
395	20240812	140700	4465	4465	4465	4465	4465	0
396	20240812	140600	4465	4465	4465	4465	4465	0
397	20240812	140500	4465	4465	4465	4465	4465	0
398	20240812	140400	4465	4465	4465	4465	4465	0
399	20240812	140300	4465	4465	4465	4465	4465	0
400	20240812	140200	4465	4465	4465	4465	4465	0
401	20240812	140100	4465	4465	4465	4465	4465	0
402	20240812	140000	4465	4465	4465	4465	4465	0
403	20240812	135900	4465	4465	4465	4465	4465	0
404	20240812	135800	4465	4465	4465	4465	4465	0
405	20240812	135700	4465	4465	4465	4465	4465	0
406	20240812	135600	4465	4465	4465	4465	4465	0
407	20240812	135500	4465	4465	4465	4465	4465	0
408	20240812	135400	4465	4465	4465	4465	4465	0
409	20240812	135300	4465	4465	4465	4465	4465	0
410	20240812	135200	4465	4465	4465	4465	4465	0
411	20240812	135100	4465	4465	4465	4465	4465	0
412	20240812	135000	4465	4465	4465	4465	4465	0
413	20240812	134900	4465	4465	4465	4465	4465	0
414	20240812	134800	4465	4465	4465	4465	4465	0
415	20240812	134700	4465	4465	4465	4465	4465	0
416	20240812	134600	4465	4465	4465	4465	4465	0
417	20240812	134500	4465	4465	4465	4465	4465	0
418	20240812	134400	4465	4465	4465	4465	4465	0
419	20240812	134300	4465	4465	4465	4465	4465	0
420	20240812	134200	4465	4465	4465	4465	4465	0
421	20240812	134100	4465	4465	4465	4465	4465	0
422	20240812	134000	4465	4465	4465	4465	4465	0
423	20240812	133900	4465	4465	4465	4465	4465	0
424	20240812	133800	4465	4465	4465	4465	4465	0
425	20240812	133700	4465	4465	4465	4465	4465	0
426	20240812	133600	4465	4465	4465	4465	4465	0
427	20240812	133500	4465	4465	4465	4465	4465	0
428	20240812	133400	4465	4465	4465	4465	4465	0
429	20240812	133300	4465	4465	4465	4465	4465	0
430	20240812	133200	4465	4465	4465	4465	4465	0
431	20240812	133100	4465	4465	4465	4465	4465	0
432	20240812	133000	4465	4465	4465	4465	4465	0
433	20240812	132900	4465	4465	4465	4465	4465	0
434	20240812	132800	4465	4465	4465	4465	4465	0
435	20240812	132700	4465	4465	4465	4465	4465	0
436	20240812	132600	4465	4465	4465	4465	4465	0
437	20240812	132500	4465	4465	4465	4465	4465	0
438	20240812	132400	4465	4465	4465	4465	4465	0
439	20240812	132300	4465	4465	4465	4465	4465	0
440	20240812	132200	4465	4465	4465	4465	4465	0
441	20240812	132100	4465	4465	4465	4465	4465	0
442	20240812	132000	4465	4465	4465	4465	4465	0
443	20240812	131900	4465	4465	4465	4465	4465	0
444	20240812	131800	4465	4465	4465	4465	4465	0
445	20240812	131700	4465	4465	4465	4465	4465	0
446	20240812	131600	4465	4465	4465	4465	4465	0
447	20240812	131500	4465	4465	4465	4465	4465	0
448	20240812	131400	4465	4465	4465	4465	4465	0
449	20240812	131300	4465	4465	4465	4465	4465	0
450	20240812	131200	4465	4465	4465	4465	4465	0
451	20240812	131100	4465	4465	4465	4465	4465	0
452	20240812	131000	4465	4465	4465	4465	4465	0
453	20240812	130900	4465	4465	4465	4465	4465	0
454	20240812	130800	4465	4465	4465	4465	4465	0
455	20240812	130700	4465	4465	4465	4465	4465	0
456	20240812	130600	4465	4465	4465	4465	4465	0
457	20240812	130500	4465	4465	4465	4465	4465	0
458	20240812	130400	4465	4465	4465	4465	4465	0
459	20240812	130300	4465	4465	4465	4465	4465	0
460	20240812	130200	4465	4465	4465	4465	4465	0
461	20240812	130100	4465	4465	4465	4465	4465	0
462	20240812	130000	4465	4465	4465	4465	4465	0
463	20240812	125900	4465	4465	4465	4465	4465	0
464	20240812	125800	4465	4465	4465	4465	4465	0
465	20240812	125700	4465	4465	4465	4465	4465	0
466	20240812	125600	4465	4465	4465	4465	4465	0
467	20240812	125500	4465	4465	4465	4465	4465	0
468	20240812	125400	4465	4465	4465	4465	4465	0
469	20240812	125300	4465	4465	4465	4465	4465	0
470	20240812	125200	4465	4465	4465	4465	4465	0
471	20240812	125100	4465	4465	4465	4465	4465	0
472	20240812	125000	4465	4465	4465	4465	4465	0
473	20240812	124900	4465	4465	4465	4465	4465	0
474	20240812	124800	4465	4465	4465	4465	4465	0
475	20240812	124700	4465	4465	4465	4465	4465	0
476	20240812	124600	4465	4465	4465	4465	4465	0
477	20240812	124500	4465	4465	4465	4465	4465	0
478	20240812	124400	4465	4465	4465	4465	4465	0
479	20240812	124300	4465	4465	4465	4465	4465	0
480	20240812	124200	4465	4465	4465	4465	4465	0
481	20240812	124100	4465	4465	4465	4465	4465	0
482	20240812	124000	4465	4465	4465	4465	4465	0
483	20240812	123900	4465	4465	4465	4465	4465	0
484	20240812	123800	4465	4465	4465	4465	4465	0
485	20240812	123700	4465	4465	4465	4465	4465	0
486	20240812	123600	4465	4465	4465	4465	4465	0
487	20240812	123500	4465	4465	4465	4465	4465	0
488	20240812	123400	4465	4465	4465	4465	4465	0
489	20240812	123300	4465	4465	4465	4465	4465	0
490	20240812	123200	4465	4465	4465	4465	4465	0
491	20240812	123100	4465	4465	4465	4465	4465	0
492	20240812	123000	4465	4465	4465	4465	4465	0
493	20240812	122900	4465	4465	4465	4465	4465	0
494	20240812	122800	4465	4465	4465	4465	4465	0
495	20240812	122700	4465	4465	4465	4465	4465	0
496	20240812	122600	4465	4465	4465	4465	4465	0
497	20240812	122500	4465	4465	4465	4465	4465	0
498	20240812	122400	4465	4465	4465	4465	4465	0
499	20240812	122300	4465	4465	4465	4465	4465	0
500	20240812	122200	4465	4465	4465	4465	4465	0
501	20240812	122100	4465	4465	4465	4465	4465	0
502	20240812	122000	4465	4465	4465	4465	4465	0
503	20240812	121900	4465	4465	4465	4465	4465	0
504	20240812	121800	4465	4465	4465	4465	4465	0
505	20240812	121700	4465	4465	4465	4465	4465	0
506	20240812	121600	4465	4465	4465	4465	4465	0
507	20240812	121500	4465	4465	4465	4465	4465	0
508	20240812	121400	4465	4465	4465	4465	4465	0
509	20240812	121300	4465	4465	4465	4465	4465	0
510	20240812	121200	4465	4465	4465	4465	4465	0
511	20240812	121100	4465	4465	4465	4465	4465	0
512	20240812	121000	4465	4465	4465	4465	4465	0
513	20240812	120900	4465	4465	4465	4465	4465	0
514	20240812	120800	4465	4465	4465	4465	4465	0
515	20240812	120700	4465	4465	4465	4465	4465	0
516	20240812	120600	4465	4465	4465	4465	4465	0
517	20240812	120500	4465	4465	4465	4465	4465	0
518	20240812	120400	4465	4465	4465	4465	4465	0
519	20240812	120300	4465	4465	4465	4465	4465	0
520	20240812	120200	4465	4465	4465	4465	4465	0
521	20240812	120100	4465	4465	4465	4465	4465	0
522	20240812	120000	4465	4465	4465	4465	4465	0
523	20240812	115900	4465	4465	4465	4465	4465	0
524	20240812	115800	4465	4465	4465	4465	4465	0
525	20240812	115700	4465	4465	4465	4465	4465	0
526	20240812	115600	4465	4465	4465	4465	4465	0
527	20240812	115500	4465	4465	4465	4465	4465	0
528	20240812	115400	4465	4465	4465	4465	4465	0
529	20240812	115300	4465	4465	4465	4465	4465	0
530	20240812	115200	4465	4465	4465	4465	4465	0
531	20240812	115100	4465	4465	4465	4465	4465	0
532	20240812	115000	4465	4465	4465	4465	4465	0
533	20240812	114900	4465	4465	4465	4465	4465	0
534	20240812	114800	4465	4465	4465	4465	4465	0
535	20240812	114700	4465	4465	4465	4465	4465	0
536	20240812	114600	4465	4465	4465	4465	4465	0
537	20240812	114500	4465	4465	4465	4465	4465	0
538	20240812	114400	4465	4465	4465	4465	4465	0
539	20240812	114300	4465	4465	4465	4465	4465	0
540	20240812	114200	4465	4465	4465	4465	4465	0
541	20240812	114100	4465	4465	4465	4465	4465	0
542	20240812	114000	4465	4465	4465	4465	4465	0
543	20240812	113900	4465	4465	4465	4465	4465	0
544	20240812	113800	4465	4465	4465	4465	4465	0
545	20240812	113700	4465	4465	4465	4465	4465	0
546	20240812	113600	4465	4465	4465	4465	4465	0
547	20240812	113500	4465	4465	4465	4465	4465	0
548	20240812	113400	4465	4465	4465	4465	4465	0
549	20240812	113300	4465	4465	4465	4465	4465	0
550	20240812	113200	4465	4465	4465	4465	4465	0
551	20240812	113100	4465	4465	4465	4465	4465	0
552	20240812	113000	4465	4465	4465	4465	4465	0
553	20240812	112900	4465	4465	4465	4465	4465	0
554	20240812	112800	4465	4465	4465	4465	4465	0
555	20240812	112700	4465	4465	4465	4465	4465	0
556	20240812	112600	4465	4465	4465	4465	4465	0
557	20240812	112500	4465	4465	4465	4465	4465	0
558	20240812	112400	4465	4465	4465	4465	4465	0
559	20240812	112300	4465	4465	4465	4465	4465	0
560	20240812	112200	4465	4465	4465	4465	4465	0
561	20240812	112100	4465	4465	4465	4465	4465	0
562	20240812	112000	4465	4465	4465	4465	4465	0
563	20240812	111900	4465	4465	4465	4465	4465	0
564	20240812	111800	4465	4465	4465	4465	4465	0
565	20240812	111700	4465	4465	4465	4465	4465	0
566	20240812	111600	4465	4465	4465	4465	4465	0
567	20240812	111500	4465	4465	4465	4465	4465	0
568	20240812	111400	4465	4465	4465	4465	4465	0
569	20240812	111300	4465	4465	4465	4465	4465	0
570	20240812	111200	4465	4465	4465	4465	4465	0
571	20240812	111100	4465	4465	4465	4465	4465	0
572	20240812	111000	4465	4465	4465	4465	4465	0
573	20240812	110900	4465	4465	4465	4465	4465	0
574	20240812	110800	4465	4465	4465	4465	4465	0
575	20240812	110700	4465	4465	4465	4465	4465	0
576	20240812	110600	4465	4465	4465	4465	4465	0
577	20240812	110500	4465	4465	4465	4465	4465	0
578	20240812	110400	4465	4465	4465	4465	4465	0
579	20240812	110300	4465	4465	4465	4465	4465	0
580	20240812	110200	4465	4465	4465	4465	4465	0
581	20240812	110100	4465	4465	4465	4465	4465	0
582	20240812	110000	4465	4465	4465	4465	4465	0
583	20240812	105900	4465	4465	4465	4465	4465	0
584	20240812	105800	4465	4465	4465	4465	4465	0
585	20240812	105700	4465	4465	4465	4465	4465	0
586	20240812	105600	4465	4465	4465	4465	4465	0
587	20240812	105500	4465	4465	4465	4465	4465	0
588	20240812	105400	4465	4465	4465	4465	4465	0
589	20240812	105300	4465	4465	4465	4465	4465	0
590	20240812	105200	4465	4465	4465	4465	4465	0
591	20240812	105100	4465	4465	4465	4465	4465	0
592	20240812	105000	4465	4465	4465	4465	4465	0
593	20240812	104900	4465	4465	4465	4465	4465	0
594	20240812	104800	4465	4465	4465	4465	4465	0
595	20240812	104700	4465	4465	4465	4465	4465	0
596	20240812	104600	4465	4465	4465	4465	4465	0
597	20240812	104500	4465	4465	4465	4465	4465	0
598	20240812	104400	4465	4465	4465	4465	4465	0
599	20240812	104300	4465	4465	4465	4465	4465	0
600	20240812	104200	4465	4465	4465	4465	4465	0
601	20240812	104100	4465	4465	4465	4465	4465	0
602	20240812	104000	4465	4465	4465	4465	4465	0
603	20240812	103900	4465	4465	4465	4465	4465	0
604	20240812	103800	4465	4465	4465	4465	4465	0
605	20240812	103700	4465	4465	4465	4465	4465	0
606	20240812	103600	4465	4465	4465	4465	4465	0
607	20240812	103500	4465	4465	4465	4465	4465	0
608	20240812	103400	4465	4465	4465	4465	4465	0
609	20240812	103300	4465	4465	4465	4465	4465	0
610	20240812	103200	4465	4465	4465	4465	4465	0
611	20240812	103100	4465	4465	4465	4465	4465	0
612	20240812	103000	4465	4465	4465	4465	4465	0
613	20240812	102900	4465	4465	4465	4465	4465	0
614	20240812	102800	4465	4465	4465	4465	4465	0
615	20240812	102700	4465	4465	4465	4465	4465	0
616	20240812	102600	4465	4465	4465	4465	4465	0
617	20240812	102500	4465	4465	4465	4465	4465	0
618	20240812	102400	4465	4465	4465	4465	4465	0
619	20240812	102300	4465	4465	4465	4465	4465	0
620	20240812	102200	4465	4465	4465	4465	4465	0
621	20240812	102100	4465	4465	4465	4465	4465	0
622	20240812	102000	4465	4465	4465	4465	4465	0
623	20240812	101900	4465	4465	4465	4465	4465	0
624	20240812	101800	4465	4465	4465	4465	4465	0
625	20240812	101700	4465	4465	4465	4465	4465	0
626	20240812	101600	4465	4465	4465	4465	4465	0
627	20240812	101500	4465	4465	4465	4465	4465	0
628	20240812	101400	4465	4465	4465	4465	4465	0
629	20240812	101300	4465	4465	4465	4465	4465	0
630	20240812	101200	4465	4465	4465	4465	4465	0
631	20240812	101100	4465	4465	4465	4465	4465	0
632	20240812	101000	4465	4465	4465	4465	4465	0
633	20240812	100900	4465	4465	4465	4465	4465	0
634	20240812	100800	4465	4465	4465	4465	4465	0
635	20240812	100700	4465	4465	4465	4465	4465	0
636	20240812	100600	4465	4465	4465	4465	4465	0
637	20240812	100500	4465	4465	4465	4465	4465	0
638	20240812	100400	4465	4465	4465	4465	4465	0
639	20240812	100300	4465	4465	4465	4465	4465	0
640	20240812	100200	4465	4465	4465	4465	4465	0
641	20240812	100100	4465	4465	4465	4465	4465	0
642	20240812	100000	4465	4465	4465	4465	4465	0
643	20240812	095900	4465	4465	4465	4465	4465	0
644	20240812	095800	4465	4465	4465	4465	4465	0
645	20240812	095700	4465	4465	4465	4465	4465	0
646	20240812	095600	4465	4465	4465	4465	4465	0
647	20240812	095500	4465	4465	4465	4465	4465	0
648	20240812	095400	4465	4465	4465	4465	4465	0
649	20240812	095300	4465	4465	4465	4465	4465	0
650	20240812	095200	4465	4465	4465	4465	4465	0
651	20240812	095100	4465	4465	4465	4465	4465	0
652	20240812	095000	4465	4465	4465	4465	4465	0
653	20240812	094900	4465	4465	4465	4465	4465	0
654	20240812	094800	4465	4465	4465	4465	4465	0
655	20240812	094700	4465	4465	4465	4465	4465	0
656	20240812	094600	4465	4465	4465	4465	4465	0
657	20240812	094500	4465	4465	4465	4465	4465	0
658	20240812	094400	4465	4465	4465	4465	4465	0
659	20240812	094300	4465	4465	4465	4465	4465	0
660	20240812	094200	4465	4465	4465	4465	4465	0
661	20240812	094100	4465	4465	4465	4465	4465	0
662	20240812	094000	4465	4465	4465	4465	4465	0
663	20240812	093900	4465	4465	4465	4465	4465	0
664	20240812	093800	4465	4465	4465	4465	4465	0
665	20240812	093700	4465	4465	4465	4465	4465	0
666	20240812	093600	4465	4465	4465	4465	4465	0
667	20240812	093500	4465	4465	4465	4465	4465	0
668	20240812	093400	4465	4465	4465	4465	4465	0
669	20240812	093300	4465	4465	4465	4465	4465	0
670	20240812	093200	4465	4465	4465	4465	4465	0
671	20240812	093100	4465	4465	4465	4465	4465	0
672	20240812	093000	4465	4465	4465	4465	4465	0
673	20240812	092900	4465	4465	4465	4465	4465	0
674	20240812	092800	4465	4465	4465	4465	4465	0
675	20240812	092700	4465	4465	4465	4465	4465	0
676	20240812	092600	4465	4465	4465	4465	4465	0
677	20240812	092500	4465	4465	4465	4465	4465	0
678	20240812	092400	4465	4465	4465	4465	4465	0
679	20240812	092300	4465	4465	4465	4465	4465	0
680	20240812	092200	4465	4465	4465	4465	4465	0
681	20240812	092100	4465	4465	4465	4465	4465	0
682	20240812	092000	4465	4465	4465	4465	4465	0
683	20240812	091900	4465	4465	4465	4465	4465	0
684	20240812	091800	4465	4465	4465	4465	4465	0
685	20240812	091700	4465	4465	4465	4465	4465	0
686	20240812	091600	4465	4465	4465	4465	4465	0
687	20240812	091500	4465	4465	4465	4465	4465	0
688	20240812	091400	4465	4465	4465	4465	4465	0
689	20240812	091300	4465	4465	4465	4465	4465	0
690	20240812	091200	4465	4465	4465	4465	4465	0
691	20240812	091100	4465	4465	4465	4465	4465	0
692	20240812	091000	4465	4465	4465	4465	4465	0
693	20240812	090900	4465	4465	4465	4465	4465	0
694	20240812	090800	4465	4465	4465	4465	4465	0
695	20240812	090700	4465	4465	4465	4465	4465	0
696	20240812	090600	4465	4465	4465	4465	4465	0
697	20240812	090500	4465	4465	4465	4465	4465	0
698	20240812	090400	4465	4465	4465	4465	4465	0
699	20240812	090300	4465	4465	4465	4465	4465	0
700	20240812	090200	4465	4465	4465	4465	4465	0
701	20240812	090100	4465	4465	4465	4465	4465	0
702	20240812	090000	4465	4465	4465	4465	4465	1