KissMeData/354390/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211200	186250	5290	5380	5380	5290	35
3	20240902	211100	186250	5290	5290	5290	5290	0
4	20240902	211000	186250	5290	5290	5290	5290	0
5	20240902	210900	186250	5290	5290	5290	5290	0
6	20240902	210800	186250	5290	5290	5290	5290	0
7	20240902	210700	186250	5290	5290	5290	5290	0
8	20240902	210600	186250	5290	5290	5290	5290	0
9	20240902	210500	186250	5290	5290	5290	5290	0
10	20240902	210400	186250	5290	5290	5290	5290	0
11	20240902	210300	186250	5290	5290	5290	5290	0
12	20240902	210200	186250	5290	5290	5290	5290	0
13	20240902	210100	186250	5290	5290	5290	5290	0
14	20240902	210000	186250	5290	5290	5290	5290	0
15	20240902	205900	186250	5290	5290	5290	5290	0
16	20240902	205800	186250	5290	5290	5290	5290	0
17	20240902	205700	186250	5290	5290	5290	5290	0
18	20240902	205600	186250	5290	5290	5290	5290	0
19	20240902	205500	186250	5290	5290	5290	5290	0
20	20240902	205400	186250	5290	5290	5290	5290	0
21	20240902	205300	186250	5290	5290	5290	5290	0
22	20240902	205200	186250	5290	5290	5290	5290	0
23	20240902	205100	186250	5290	5290	5290	5290	0
24	20240902	205000	186250	5290	5290	5290	5290	0
25	20240902	204900	186250	5290	5290	5290	5290	0
26	20240902	204800	186250	5290	5290	5290	5290	0
27	20240902	204700	186250	5290	5290	5290	5290	0
28	20240902	204600	186250	5290	5290	5290	5290	0
29	20240902	204500	186250	5290	5290	5290	5290	0
30	20240902	204400	186250	5290	5290	5290	5290	0
31	20240902	204300	186250	5290	5290	5290	5290	0
32	20240902	204200	186250	5290	5380	5380	5290	35
33	20240902	204100	186250	5290	5290	5290	5290	0
34	20240902	204000	186250	5290	5290	5290	5290	0
35	20240902	203900	186250	5290	5290	5290	5290	0
36	20240902	203800	186250	5290	5290	5290	5290	0
37	20240902	203700	186250	5290	5290	5290	5290	0
38	20240902	203600	186250	5290	5290	5290	5290	0
39	20240902	203500	186250	5290	5290	5290	5290	0
40	20240902	203400	186250	5290	5290	5290	5290	0
41	20240902	203300	186250	5290	5290	5290	5290	0
42	20240902	203200	186250	5290	5290	5290	5290	0
43	20240902	203100	186250	5290	5290	5290	5290	0
44	20240902	203000	186250	5290	5290	5290	5290	0
45	20240902	202900	186250	5290	5290	5290	5290	0
46	20240902	202800	186250	5290	5290	5290	5290	0
47	20240902	202700	186250	5290	5290	5290	5290	0
48	20240902	202600	186250	5290	5290	5290	5290	0
49	20240902	202500	186250	5290	5290	5290	5290	0
50	20240902	202400	186250	5290	5290	5290	5290	0
51	20240902	202300	186250	5290	5290	5290	5290	0
52	20240902	202200	186250	5290	5290	5290	5290	0
53	20240902	202100	186250	5290	5290	5290	5290	0
54	20240902	202000	186250	5290	5290	5290	5290	0
55	20240902	201900	186250	5290	5290	5290	5290	0
56	20240902	201800	186250	5290	5290	5290	5290	0
57	20240902	201700	186250	5290	5290	5290	5290	0
58	20240902	201600	186250	5290	5290	5290	5290	0
59	20240902	201500	186250	5290	5290	5290	5290	0
60	20240902	201400	186250	5290	5290	5290	5290	0
61	20240902	201300	186250	5290	5290	5290	5290	0
62	20240902	201200	186250	5290	5380	5380	5290	35
63	20240902	201100	186250	5290	5290	5290	5290	0
64	20240902	201000	186250	5290	5290	5290	5290	0
65	20240902	200900	186250	5290	5290	5290	5290	0
66	20240902	200800	186250	5290	5290	5290	5290	0
67	20240902	200700	186250	5290	5290	5290	5290	0
68	20240902	200600	186250	5290	5290	5290	5290	0
69	20240902	200500	186250	5290	5290	5290	5290	0
70	20240902	200400	186250	5290	5290	5290	5290	0
71	20240902	200300	186250	5290	5290	5290	5290	0
72	20240902	200200	186250	5290	5290	5290	5290	0
73	20240902	200100	186250	5290	5290	5290	5290	0
74	20240902	200000	186250	5290	5290	5290	5290	0
75	20240902	195900	186250	5290	5290	5290	5290	0
76	20240902	195800	186250	5290	5290	5290	5290	0
77	20240902	195700	186250	5290	5290	5290	5290	0
78	20240902	195600	186250	5290	5290	5290	5290	0
79	20240902	195500	186250	5290	5290	5290	5290	0
80	20240902	195400	186250	5290	5290	5290	5290	0
81	20240902	195300	186250	5290	5290	5290	5290	0
82	20240902	195200	186250	5290	5290	5290	5290	0
83	20240902	195100	186250	5290	5290	5290	5290	0
84	20240902	195000	186250	5290	5290	5290	5290	0
85	20240902	194900	186250	5290	5290	5290	5290	0
86	20240902	194800	186250	5290	5290	5290	5290	0
87	20240902	194700	186250	5290	5290	5290	5290	0
88	20240902	194600	186250	5290	5290	5290	5290	0
89	20240902	194500	186250	5290	5290	5290	5290	0
90	20240902	194400	186250	5290	5290	5290	5290	0
91	20240902	194300	186250	5290	5290	5290	5290	0
92	20240902	194200	186250	5290	5380	5380	5290	35
93	20240902	194100	186250	5290	5290	5290	5290	0
94	20240902	194000	186250	5290	5290	5290	5290	0
95	20240902	193900	186250	5290	5290	5290	5290	0
96	20240902	193800	186250	5290	5290	5290	5290	0
97	20240902	193700	186250	5290	5290	5290	5290	0
98	20240902	193600	186250	5290	5290	5290	5290	0
99	20240902	193500	186250	5290	5290	5290	5290	0
100	20240902	193400	186250	5290	5290	5290	5290	0
101	20240902	193300	186250	5290	5290	5290	5290	0
102	20240902	193200	186250	5290	5290	5290	5290	0
103	20240902	193100	186250	5290	5290	5290	5290	0
104	20240902	193000	186250	5290	5290	5290	5290	0
105	20240902	192900	186250	5290	5290	5290	5290	0
106	20240902	192800	186250	5290	5290	5290	5290	0
107	20240902	192700	186250	5290	5290	5290	5290	0
108	20240902	192600	186250	5290	5290	5290	5290	0
109	20240902	192500	186250	5290	5290	5290	5290	0
110	20240902	192400	186250	5290	5290	5290	5290	0
111	20240902	192300	186250	5290	5290	5290	5290	0
112	20240902	192200	186250	5290	5290	5290	5290	0
113	20240902	192100	186250	5290	5290	5290	5290	0
114	20240902	192000	186250	5290	5290	5290	5290	0
115	20240902	191900	186250	5290	5290	5290	5290	0
116	20240902	191800	186250	5290	5290	5290	5290	0
117	20240902	191700	186250	5290	5290	5290	5290	0
118	20240902	191600	186250	5290	5290	5290	5290	0
119	20240902	191500	186250	5290	5290	5290	5290	0
120	20240902	191400	186250	5290	5290	5290	5290	0
121	20240902	191300	186250	5290	5290	5290	5290	0
122	20240902	191200	186250	5290	5380	5380	5290	35
123	20240902	191100	186250	5290	5290	5290	5290	0
124	20240902	191000	186250	5290	5290	5290	5290	0
125	20240902	190900	186250	5290	5290	5290	5290	0
126	20240902	190800	186250	5290	5290	5290	5290	0
127	20240902	190700	186250	5290	5290	5290	5290	0
128	20240902	190600	186250	5290	5290	5290	5290	0
129	20240902	190500	186250	5290	5290	5290	5290	0
130	20240902	190400	186250	5290	5290	5290	5290	0
131	20240902	190300	186250	5290	5290	5290	5290	0
132	20240902	190200	186250	5290	5290	5290	5290	0
133	20240902	190100	186250	5290	5290	5290	5290	0
134	20240902	190000	186250	5290	5290	5290	5290	0
135	20240902	185900	186250	5290	5290	5290	5290	0
136	20240902	185800	186250	5290	5290	5290	5290	0
137	20240902	185700	186250	5290	5290	5290	5290	0
138	20240902	185600	186250	5290	5290	5290	5290	0
139	20240902	185500	186250	5290	5290	5290	5290	0
140	20240902	185400	186250	5290	5290	5290	5290	0
141	20240902	185300	186250	5290	5290	5290	5290	0
142	20240902	185200	186250	5290	5290	5290	5290	0
143	20240902	185100	186250	5290	5290	5290	5290	0
144	20240902	185000	186250	5290	5290	5290	5290	0
145	20240902	184900	186250	5290	5290	5290	5290	0
146	20240902	184800	186250	5290	5290	5290	5290	0
147	20240902	184700	186250	5290	5290	5290	5290	0
148	20240902	184600	186250	5290	5290	5290	5290	0
149	20240902	184500	186250	5290	5290	5290	5290	0
150	20240902	184400	186250	5290	5290	5290	5290	0
151	20240902	184300	186250	5290	5290	5290	5290	0
152	20240902	184200	186250	5290	5380	5380	5290	35
153	20240902	184100	186250	5290	5290	5290	5290	0
154	20240902	184000	186250	5290	5290	5290	5290	0
155	20240902	183900	186250	5290	5290	5290	5290	0
156	20240902	183800	186250	5290	5290	5290	5290	0
157	20240902	183700	186250	5290	5290	5290	5290	0
158	20240902	183600	186250	5290	5290	5290	5290	0
159	20240902	183500	186250	5290	5290	5290	5290	0
160	20240902	183400	186250	5290	5290	5290	5290	0
161	20240902	183300	186250	5290	5290	5290	5290	0
162	20240902	183200	186250	5290	5290	5290	5290	0
163	20240902	183100	186250	5290	5290	5290	5290	0
164	20240902	183000	186250	5290	5290	5290	5290	0
165	20240902	182900	186250	5290	5290	5290	5290	0
166	20240902	182800	186250	5290	5290	5290	5290	0
167	20240902	182700	186250	5290	5290	5290	5290	0
168	20240902	182600	186250	5290	5290	5290	5290	0
169	20240902	182500	186250	5290	5290	5290	5290	0
170	20240902	182400	186250	5290	5290	5290	5290	0
171	20240902	182300	186250	5290	5290	5290	5290	0
172	20240902	182200	186250	5290	5290	5290	5290	0
173	20240902	182100	186250	5290	5290	5290	5290	0
174	20240902	182000	186250	5290	5290	5290	5290	0
175	20240902	181900	186250	5290	5290	5290	5290	0
176	20240902	181800	186250	5290	5290	5290	5290	0
177	20240902	181700	186250	5290	5290	5290	5290	0
178	20240902	181600	186250	5290	5290	5290	5290	0
179	20240902	181500	186250	5290	5290	5290	5290	0
180	20240902	181400	186250	5290	5290	5290	5290	0
181	20240902	181300	186250	5290	5290	5290	5290	0
182	20240902	181200	186250	5290	5380	5380	5290	35
183	20240902	181100	186250	5290	5290	5290	5290	0
184	20240902	181000	186250	5290	5290	5290	5290	0
185	20240902	180900	186250	5290	5290	5290	5290	0
186	20240902	180800	186250	5290	5290	5290	5290	0
187	20240902	180700	186250	5290	5290	5290	5290	0
188	20240902	180600	186250	5290	5290	5290	5290	0
189	20240902	180500	186250	5290	5290	5290	5290	0
190	20240902	180400	186250	5290	5290	5290	5290	0
191	20240902	180300	186250	5290	5290	5290	5290	0
192	20240902	180200	186250	5290	5290	5290	5290	0
193	20240902	180100	186250	5290	5290	5290	5290	0
194	20240902	180000	186250	5290	5290	5290	5290	0
195	20240902	175900	186250	5290	5290	5290	5290	0
196	20240902	175800	186250	5290	5290	5290	5290	0
197	20240902	175700	186250	5290	5290	5290	5290	0
198	20240902	175600	186250	5290	5290	5290	5290	0
199	20240902	175500	186250	5290	5290	5290	5290	0
200	20240902	175400	186250	5290	5290	5290	5290	0
201	20240902	175300	186250	5290	5290	5290	5290	0
202	20240902	175200	186250	5290	5290	5290	5290	0
203	20240902	175100	186250	5290	5290	5290	5290	0
204	20240902	175000	186250	5290	5290	5290	5290	0
205	20240902	174900	186250	5290	5290	5290	5290	0
206	20240902	174800	186250	5290	5290	5290	5290	0
207	20240902	174700	186250	5290	5290	5290	5290	0
208	20240902	174600	186250	5290	5290	5290	5290	0
209	20240902	174500	186250	5290	5290	5290	5290	0
210	20240902	174400	186250	5290	5290	5290	5290	0
211	20240902	174300	186250	5290	5290	5290	5290	0
212	20240902	174200	186250	5290	5380	5380	5290	35
213	20240902	174100	186250	5290	5290	5290	5290	0
214	20240902	174000	186250	5290	5290	5290	5290	0
215	20240902	173900	186250	5290	5290	5290	5290	0
216	20240902	173800	186250	5290	5290	5290	5290	0
217	20240902	173700	186250	5290	5290	5290	5290	0
218	20240902	173600	186250	5290	5290	5290	5290	0
219	20240902	173500	186250	5290	5290	5290	5290	0
220	20240902	173400	186250	5290	5290	5290	5290	0
221	20240902	173300	186250	5290	5290	5290	5290	0
222	20240902	173200	186250	5290	5290	5290	5290	0
223	20240902	173100	186250	5290	5290	5290	5290	0
224	20240902	173000	186250	5290	5290	5290	5290	0
225	20240902	172900	186250	5290	5290	5290	5290	0
226	20240902	172800	186250	5290	5290	5290	5290	0
227	20240902	172700	186250	5290	5290	5290	5290	0
228	20240902	172600	186250	5290	5290	5290	5290	0
229	20240902	172500	186250	5290	5290	5290	5290	0
230	20240902	172400	186250	5290	5290	5290	5290	0
231	20240902	172300	186250	5290	5290	5290	5290	0
232	20240902	172200	186250	5290	5290	5290	5290	0
233	20240902	172100	186250	5290	5290	5290	5290	0
234	20240902	172000	186250	5290	5290	5290	5290	0
235	20240902	171900	186250	5290	5290	5290	5290	0
236	20240902	171800	186250	5290	5290	5290	5290	0
237	20240902	171700	186250	5290	5290	5290	5290	0
238	20240902	171600	186250	5290	5290	5290	5290	0
239	20240902	171500	186250	5290	5290	5290	5290	0
240	20240902	171400	186250	5290	5290	5290	5290	0
241	20240902	171300	186250	5290	5290	5290	5290	0
242	20240902	171200	186250	5290	5380	5380	5290	35
243	20240902	171100	186250	5290	5290	5290	5290	0
244	20240902	171000	186250	5290	5290	5290	5290	0
245	20240902	170900	186250	5290	5290	5290	5290	0
246	20240902	170800	186250	5290	5290	5290	5290	0
247	20240902	170700	186250	5290	5290	5290	5290	0
248	20240902	170600	186250	5290	5290	5290	5290	0
249	20240902	170500	186250	5290	5290	5290	5290	0
250	20240902	170400	186250	5290	5290	5290	5290	0
251	20240902	170300	186250	5290	5290	5290	5290	0
252	20240902	170200	186250	5290	5290	5290	5290	0
253	20240902	170100	186250	5290	5290	5290	5290	0
254	20240902	170000	186250	5290	5290	5290	5290	0
255	20240902	165900	186250	5290	5290	5290	5290	0
256	20240902	165800	186250	5290	5290	5290	5290	0
257	20240902	165700	186250	5290	5290	5290	5290	0
258	20240902	165600	186250	5290	5290	5290	5290	0
259	20240902	165500	186250	5290	5290	5290	5290	0
260	20240902	165400	186250	5290	5290	5290	5290	0
261	20240902	165300	186250	5290	5290	5290	5290	0
262	20240902	165200	186250	5290	5290	5290	5290	0
263	20240902	165100	186250	5290	5290	5290	5290	0
264	20240902	165000	186250	5290	5290	5290	5290	0
265	20240902	164900	186250	5290	5290	5290	5290	0
266	20240902	164800	186250	5290	5290	5290	5290	0
267	20240902	164700	186250	5290	5290	5290	5290	0
268	20240902	164600	186250	5290	5290	5290	5290	0
269	20240902	164500	186250	5290	5290	5290	5290	0
270	20240902	164400	186250	5290	5290	5290	5290	0
271	20240902	164300	186250	5290	5290	5290	5290	0
272	20240902	164200	186250	5290	5380	5380	5290	35
273	20240902	164100	186250	5290	5290	5290	5290	0
274	20240902	164000	186250	5290	5290	5290	5290	0
275	20240902	163900	186250	5290	5290	5290	5290	0
276	20240902	163800	186250	5290	5290	5290	5290	0
277	20240902	163700	186250	5290	5290	5290	5290	0
278	20240902	163600	186250	5290	5290	5290	5290	0
279	20240902	163500	186250	5290	5290	5290	5290	0
280	20240902	163400	186250	5290	5290	5290	5290	0
281	20240902	163300	186250	5290	5290	5290	5290	0
282	20240902	163200	186250	5290	5290	5290	5290	0
283	20240902	163100	186250	5290	5290	5290	5290	0
284	20240902	163000	186250	5290	5290	5290	5290	0
285	20240902	162900	186250	5290	5290	5290	5290	0
286	20240902	162800	186250	5290	5290	5290	5290	0
287	20240902	162700	186250	5290	5290	5290	5290	0
288	20240902	162600	186250	5290	5290	5290	5290	0
289	20240902	162500	186250	5290	5290	5290	5290	0
290	20240902	162400	186250	5290	5290	5290	5290	0
291	20240902	162300	186250	5290	5290	5290	5290	0
292	20240902	162200	186250	5290	5290	5290	5290	0
293	20240902	162100	186250	5290	5290	5290	5290	0
294	20240902	162000	186250	5290	5290	5290	5290	0
295	20240902	161900	186250	5290	5290	5290	5290	0
296	20240902	161800	186250	5290	5290	5290	5290	0
297	20240902	161700	186250	5290	5290	5290	5290	0
298	20240902	161600	186250	5290	5290	5290	5290	0
299	20240902	161500	186250	5290	5290	5290	5290	0
300	20240902	161400	186250	5290	5290	5290	5290	0
301	20240902	161300	186250	5290	5290	5290	5290	0
302	20240902	161200	186250	5290	5380	5380	5290	35
303	20240902	161100	186250	5290	5290	5290	5290	0
304	20240902	161000	186250	5290	5290	5290	5290	0
305	20240902	160900	186250	5290	5290	5290	5290	0
306	20240902	160800	186250	5290	5290	5290	5290	0
307	20240902	160700	186250	5290	5290	5290	5290	0
308	20240902	160600	186250	5290	5290	5290	5290	0
309	20240902	160500	186250	5290	5290	5290	5290	0
310	20240902	160400	186250	5290	5290	5290	5290	0
311	20240902	160300	186250	5290	5290	5290	5290	0
312	20240902	160200	186250	5290	5290	5290	5290	0
313	20240902	160100	186250	5290	5290	5290	5290	0
314	20240902	160000	186250	5290	5290	5290	5290	0
315	20240902	155900	186250	5290	5290	5290	5290	0
316	20240902	155800	186250	5290	5290	5290	5290	0
317	20240902	155700	186250	5290	5290	5290	5290	0
318	20240902	155600	186250	5290	5290	5290	5290	0
319	20240902	155500	186250	5290	5290	5290	5290	0
320	20240902	155400	186250	5290	5290	5290	5290	0
321	20240902	155300	186250	5290	5290	5290	5290	0
322	20240902	155200	186250	5290	5290	5290	5290	0
323	20240902	155100	186250	5290	5290	5290	5290	0
324	20240902	155000	186250	5290	5290	5290	5290	0
325	20240902	154900	186250	5290	5290	5290	5290	0
326	20240902	154800	186250	5290	5290	5290	5290	0
327	20240902	154700	186250	5290	5290	5290	5290	0
328	20240902	154600	186250	5290	5290	5290	5290	0
329	20240902	154500	186250	5290	5290	5290	5290	0
330	20240902	154400	186250	5290	5290	5290	5290	0
331	20240902	154300	186250	5290	5290	5290	5290	0
332	20240902	154200	186250	5290	5380	5380	5290	35
333	20240902	154100	186250	5290	5290	5290	5290	0
334	20240902	154000	186250	5290	5290	5290	5290	0
335	20240902	153900	186250	5290	5290	5290	5290	0
336	20240902	153800	186250	5290	5290	5290	5290	0
337	20240902	153700	186250	5290	5290	5290	5290	0
338	20240902	153600	186250	5290	5290	5290	5290	0
339	20240902	153500	186250	5290	5290	5290	5290	0
340	20240902	153400	186250	5290	5290	5290	5290	0
341	20240902	153300	186250	5290	5290	5290	5290	0
342	20240902	153200	186250	5290	5290	5290	5290	0
343	20240902	153100	186250	5290	5290	5290	5290	0
344	20240902	153000	186250	5290	5290	5290	5290	0
345	20240902	152900	186250	5290	5290	5290	5290	0
346	20240902	152800	186250	5290	5290	5290	5290	0
347	20240902	152700	186250	5290	5290	5290	5290	0
348	20240902	152600	186250	5290	5290	5290	5290	0
349	20240902	152500	186250	5290	5290	5290	5290	0
350	20240902	152400	186250	5290	5290	5290	5290	0
351	20240902	152300	186250	5290	5290	5290	5290	0
352	20240902	152200	186250	5290	5290	5290	5290	0
353	20240902	152100	186250	5290	5290	5290	5290	0
354	20240902	152000	186250	5290	5290	5290	5290	0
355	20240902	151900	186250	5290	5290	5290	5290	0
356	20240902	151800	186250	5290	5290	5290	5290	0
357	20240902	151700	186250	5290	5290	5290	5290	0
358	20240902	151600	186250	5290	5290	5290	5290	0
359	20240902	151500	186250	5290	5290	5290	5290	0
360	20240902	151400	186250	5290	5290	5290	5290	0
361	20240902	151300	186250	5290	5290	5290	5290	0
362	20240902	151200	186250	5290	5290	5290	5290	0
363	20240902	151100	186250	5290	5290	5290	5290	0
364	20240902	151000	186250	5290	5290	5290	5290	0
365	20240902	150900	186250	5290	5290	5290	5290	0
366	20240902	150800	186250	5290	5290	5290	5290	0
367	20240902	150700	186250	5290	5290	5290	5290	0
368	20240902	150600	186250	5290	5290	5290	5290	0
369	20240902	150500	186250	5290	5290	5290	5290	0
370	20240902	150400	186250	5290	5290	5290	5290	0
371	20240902	150300	186250	5290	5290	5290	5290	0
372	20240902	150200	186250	5290	5290	5290	5290	0
373	20240902	150100	186250	5290	5290	5290	5290	0
374	20240902	150000	186250	5290	5290	5290	5290	0
375	20240902	145900	186250	5290	5290	5290	5290	0
376	20240902	145800	186250	5290	5290	5290	5290	0
377	20240902	145700	186250	5290	5290	5290	5290	0
378	20240902	145600	186250	5290	5290	5290	5290	0
379	20240902	145500	186250	5290	5290	5290	5290	0
380	20240902	145400	186250	5290	5380	5380	5290	35
381	20240902	145300	0	5570	5570	5570	5570	0
382	20240902	145200	0	5570	5570	5570	5570	0
383	20240902	145100	0	5570	5570	5570	5570	0
384	20240902	145000	0	5570	5570	5570	5570	0
385	20240902	144900	0	5570	5570	5570	5570	0
386	20240902	144800	0	5570	5570	5570	5570	0
387	20240902	144700	0	5570	5570	5570	5570	0
388	20240902	144600	0	5570	5570	5570	5570	0
389	20240902	144500	0	5570	5570	5570	5570	0
390	20240902	144400	0	5570	5570	5570	5570	0
391	20240902	144300	0	5570	5570	5570	5570	0
392	20240902	144200	0	5570	5570	5570	5570	0
393	20240902	144100	0	5570	5570	5570	5570	0
394	20240902	144000	0	5570	5570	5570	5570	0
395	20240902	143900	0	5570	5570	5570	5570	0
396	20240902	143800	0	5570	5570	5570	5570	0
397	20240902	143700	0	5570	5570	5570	5570	0
398	20240902	143600	0	5570	5570	5570	5570	0
399	20240902	143500	0	5570	5570	5570	5570	0
400	20240902	143400	0	5570	5570	5570	5570	0
401	20240902	143300	0	5570	5570	5570	5570	0
402	20240902	143200	0	5570	5570	5570	5570	0
403	20240902	143100	0	5570	5570	5570	5570	0
404	20240902	143000	0	5570	5570	5570	5570	0
405	20240902	142900	0	5570	5570	5570	5570	0
406	20240902	142800	0	5570	5570	5570	5570	0
407	20240902	142700	0	5570	5570	5570	5570	0
408	20240902	142600	0	5570	5570	5570	5570	0
409	20240902	142500	0	5570	5570	5570	5570	0
410	20240902	142400	0	5570	5570	5570	5570	0
411	20240902	142300	0	5570	5570	5570	5570	0
412	20240902	142200	0	5570	5570	5570	5570	0
413	20240902	142100	0	5570	5570	5570	5570	0
414	20240902	142000	0	5570	5570	5570	5570	0
415	20240902	141900	0	5570	5570	5570	5570	0
416	20240902	141800	0	5570	5570	5570	5570	0
417	20240902	141700	0	5570	5570	5570	5570	0
418	20240902	141600	0	5570	5570	5570	5570	0
419	20240902	141500	0	5570	5570	5570	5570	0
420	20240902	141400	0	5570	5570	5570	5570	0
421	20240902	141300	0	5570	5570	5570	5570	0
422	20240902	141200	0	5570	5570	5570	5570	0
423	20240902	141100	0	5570	5570	5570	5570	0
424	20240902	141000	0	5570	5570	5570	5570	0
425	20240902	140900	0	5570	5570	5570	5570	0
426	20240902	140800	0	5570	5570	5570	5570	0
427	20240902	140700	0	5570	5570	5570	5570	0
428	20240902	140600	0	5570	5570	5570	5570	0
429	20240902	140500	0	5570	5570	5570	5570	0
430	20240902	140400	0	5570	5570	5570	5570	0
431	20240902	140300	0	5570	5570	5570	5570	0
432	20240902	140200	0	5570	5570	5570	5570	0
433	20240902	140100	0	5570	5570	5570	5570	0
434	20240902	140000	0	5570	5570	5570	5570	0
435	20240902	135900	0	5570	5570	5570	5570	0
436	20240902	135800	0	5570	5570	5570	5570	0
437	20240902	135700	0	5570	5570	5570	5570	0
438	20240902	135600	0	5570	5570	5570	5570	0
439	20240902	135500	0	5570	5570	5570	5570	0
440	20240902	135400	0	5570	5570	5570	5570	0
441	20240902	135300	0	5570	5570	5570	5570	0
442	20240902	135200	0	5570	5570	5570	5570	0
443	20240902	135100	0	5570	5570	5570	5570	0
444	20240902	135000	0	5570	5570	5570	5570	0
445	20240902	134900	0	5570	5570	5570	5570	0
446	20240902	134800	0	5570	5570	5570	5570	0
447	20240902	134700	0	5570	5570	5570	5570	0
448	20240902	134600	0	5570	5570	5570	5570	0
449	20240902	134500	0	5570	5570	5570	5570	0
450	20240902	134400	0	5570	5570	5570	5570	0
451	20240902	134300	0	5570	5570	5570	5570	0
452	20240902	134200	0	5570	5570	5570	5570	0
453	20240902	134100	0	5570	5570	5570	5570	0
454	20240902	134000	0	5570	5570	5570	5570	0
455	20240902	133900	0	5570	5570	5570	5570	0
456	20240902	133800	0	5570	5570	5570	5570	0
457	20240902	133700	0	5570	5570	5570	5570	0
458	20240902	133600	0	5570	5570	5570	5570	0
459	20240902	133500	0	5570	5570	5570	5570	0
460	20240902	133400	0	5570	5570	5570	5570	0
461	20240902	133300	0	5570	5570	5570	5570	0
462	20240902	133200	0	5570	5570	5570	5570	0
463	20240902	133100	0	5570	5570	5570	5570	0
464	20240902	133000	0	5570	5570	5570	5570	0
465	20240902	132900	0	5570	5570	5570	5570	0
466	20240902	132800	0	5570	5570	5570	5570	0
467	20240902	132700	0	5570	5570	5570	5570	0
468	20240902	132600	0	5570	5570	5570	5570	0
469	20240902	132500	0	5570	5570	5570	5570	0
470	20240902	132400	0	5570	5570	5570	5570	0
471	20240902	132300	0	5570	5570	5570	5570	0
472	20240902	132200	0	5570	5570	5570	5570	0
473	20240902	132100	0	5570	5570	5570	5570	0
474	20240902	132000	0	5570	5570	5570	5570	0
475	20240902	131900	0	5570	5570	5570	5570	0
476	20240902	131800	0	5570	5570	5570	5570	0
477	20240902	131700	0	5570	5570	5570	5570	0
478	20240902	131600	0	5570	5570	5570	5570	0
479	20240902	131500	0	5570	5570	5570	5570	0
480	20240902	131400	0	5570	5570	5570	5570	0
481	20240902	131300	0	5570	5570	5570	5570	0
482	20240902	131200	0	5570	5570	5570	5570	0
483	20240902	131100	0	5570	5570	5570	5570	0
484	20240902	131000	0	5570	5570	5570	5570	0
485	20240902	130900	0	5570	5570	5570	5570	0
486	20240902	130800	0	5570	5570	5570	5570	0
487	20240902	130700	0	5570	5570	5570	5570	0
488	20240902	130600	0	5570	5570	5570	5570	0
489	20240902	130500	0	5570	5570	5570	5570	0
490	20240902	130400	0	5570	5570	5570	5570	0
491	20240902	130300	0	5570	5570	5570	5570	0
492	20240902	130200	0	5570	5570	5570	5570	0
493	20240902	130100	0	5570	5570	5570	5570	0
494	20240902	130000	0	5570	5570	5570	5570	0
495	20240902	125900	0	5570	5570	5570	5570	0
496	20240902	125800	0	5570	5570	5570	5570	0
497	20240902	125700	0	5570	5570	5570	5570	0
498	20240902	125600	0	5570	5570	5570	5570	0
499	20240902	125500	0	5570	5570	5570	5570	0
500	20240902	125400	0	5570	5570	5570	5570	0
501	20240902	125300	0	5570	5570	5570	5570	0
502	20240902	125200	0	5570	5570	5570	5570	0
503	20240902	125100	0	5570	5570	5570	5570	0
504	20240902	125000	0	5570	5570	5570	5570	0
505	20240902	124900	0	5570	5570	5570	5570	0
506	20240902	124800	0	5570	5570	5570	5570	0
507	20240902	124700	0	5570	5570	5570	5570	0
508	20240902	124600	0	5570	5570	5570	5570	0
509	20240902	124500	0	5570	5570	5570	5570	0
510	20240902	124400	0	5570	5570	5570	5570	0
511	20240902	124300	0	5570	5570	5570	5570	0
512	20240902	124200	0	5570	5570	5570	5570	0
513	20240902	124100	0	5570	5570	5570	5570	0
514	20240902	124000	0	5570	5570	5570	5570	0
515	20240902	123900	0	5570	5570	5570	5570	0
516	20240902	123800	0	5570	5570	5570	5570	0
517	20240902	123700	0	5570	5570	5570	5570	0
518	20240902	123600	0	5570	5570	5570	5570	0
519	20240902	123500	0	5570	5570	5570	5570	0
520	20240902	123400	0	5570	5570	5570	5570	0
521	20240902	123300	0	5570	5570	5570	5570	0
522	20240902	123200	0	5570	5570	5570	5570	0
523	20240902	123100	0	5570	5570	5570	5570	0
524	20240902	123000	0	5570	5570	5570	5570	0
525	20240902	122900	0	5570	5570	5570	5570	0
526	20240902	122800	0	5570	5570	5570	5570	0
527	20240902	122700	0	5570	5570	5570	5570	0
528	20240902	122600	0	5570	5570	5570	5570	0
529	20240902	122500	0	5570	5570	5570	5570	0
530	20240902	122400	0	5570	5570	5570	5570	0
531	20240902	122300	0	5570	5570	5570	5570	0
532	20240902	122200	0	5570	5570	5570	5570	0
533	20240902	122100	0	5570	5570	5570	5570	0
534	20240902	122000	0	5570	5570	5570	5570	0
535	20240902	121900	0	5570	5570	5570	5570	0
536	20240902	121800	0	5570	5570	5570	5570	0
537	20240902	121700	0	5570	5570	5570	5570	0
538	20240902	121600	0	5570	5570	5570	5570	0
539	20240902	121500	0	5570	5570	5570	5570	0
540	20240902	121400	0	5570	5570	5570	5570	0
541	20240902	121300	0	5570	5570	5570	5570	0
542	20240902	121200	0	5570	5570	5570	5570	0
543	20240902	121100	0	5570	5570	5570	5570	0
544	20240902	121000	0	5570	5570	5570	5570	0
545	20240902	120900	0	5570	5570	5570	5570	0
546	20240902	120800	0	5570	5570	5570	5570	0
547	20240902	120700	0	5570	5570	5570	5570	0
548	20240902	120600	0	5570	5570	5570	5570	0
549	20240902	120500	0	5570	5570	5570	5570	0
550	20240902	120400	0	5570	5570	5570	5570	0
551	20240902	120300	0	5570	5570	5570	5570	0
552	20240902	120200	0	5570	5570	5570	5570	0
553	20240902	120100	0	5570	5570	5570	5570	0
554	20240902	120000	0	5570	5570	5570	5570	0
555	20240902	115900	0	5570	5570	5570	5570	0
556	20240902	115800	0	5570	5570	5570	5570	0
557	20240902	115700	0	5570	5570	5570	5570	0
558	20240902	115600	0	5570	5570	5570	5570	0
559	20240902	115500	0	5570	5570	5570	5570	0
560	20240902	115400	0	5570	5570	5570	5570	0
561	20240902	115300	0	5570	5570	5570	5570	0
562	20240902	115200	0	5570	5570	5570	5570	0
563	20240902	115100	0	5570	5570	5570	5570	0
564	20240902	115000	0	5570	5570	5570	5570	0
565	20240902	114900	0	5570	5570	5570	5570	0
566	20240902	114800	0	5570	5570	5570	5570	0
567	20240902	114700	0	5570	5570	5570	5570	0
568	20240902	114600	0	5570	5570	5570	5570	0
569	20240902	114500	0	5570	5570	5570	5570	0
570	20240902	114400	0	5570	5570	5570	5570	0
571	20240902	114300	0	5570	5570	5570	5570	0
572	20240902	114200	0	5570	5570	5570	5570	0
573	20240902	114100	0	5570	5570	5570	5570	0
574	20240902	114000	0	5570	5570	5570	5570	0
575	20240902	113900	0	5570	5570	5570	5570	0
576	20240902	113800	0	5570	5570	5570	5570	0
577	20240902	113700	0	5570	5570	5570	5570	0
578	20240902	113600	0	5570	5570	5570	5570	0
579	20240902	113500	0	5570	5570	5570	5570	0
580	20240902	113400	0	5570	5570	5570	5570	0
581	20240902	113300	0	5570	5570	5570	5570	0
582	20240902	113200	0	5570	5570	5570	5570	0
583	20240902	113100	0	5570	5570	5570	5570	0
584	20240902	113000	0	5570	5570	5570	5570	0
585	20240902	112900	0	5570	5570	5570	5570	0
586	20240902	112800	0	5570	5570	5570	5570	0
587	20240902	112700	0	5570	5570	5570	5570	0
588	20240902	112600	0	5570	5570	5570	5570	0
589	20240902	112500	0	5570	5570	5570	5570	0
590	20240902	112400	0	5570	5570	5570	5570	0
591	20240902	112300	0	5570	5570	5570	5570	0
592	20240902	112200	0	5570	5570	5570	5570	0
593	20240902	112100	0	5570	5570	5570	5570	0
594	20240902	112000	0	5570	5570	5570	5570	0
595	20240902	111900	0	5570	5570	5570	5570	0
596	20240902	111800	0	5570	5570	5570	5570	0
597	20240902	111700	0	5570	5570	5570	5570	0
598	20240902	111600	0	5570	5570	5570	5570	0
599	20240902	111500	0	5570	5570	5570	5570	0
600	20240902	111400	0	5570	5570	5570	5570	0
601	20240902	111300	0	5570	5570	5570	5570	0
602	20240902	111200	0	5570	5570	5570	5570	0
603	20240902	111100	0	5570	5570	5570	5570	0
604	20240902	111000	0	5570	5570	5570	5570	0
605	20240902	110900	0	5570	5570	5570	5570	0
606	20240902	110800	0	5570	5570	5570	5570	0
607	20240902	110700	0	5570	5570	5570	5570	0
608	20240902	110600	0	5570	5570	5570	5570	0
609	20240902	110500	0	5570	5570	5570	5570	0
610	20240902	110400	0	5570	5570	5570	5570	0
611	20240902	110300	0	5570	5570	5570	5570	0
612	20240902	110200	0	5570	5570	5570	5570	0
613	20240902	110100	0	5570	5570	5570	5570	0
614	20240902	110000	0	5570	5570	5570	5570	0
615	20240902	105900	0	5570	5570	5570	5570	0
616	20240902	105800	0	5570	5570	5570	5570	0
617	20240902	105700	0	5570	5570	5570	5570	0
618	20240902	105600	0	5570	5570	5570	5570	0
619	20240902	105500	0	5570	5570	5570	5570	0
620	20240902	105400	0	5570	5570	5570	5570	0
621	20240902	105300	0	5570	5570	5570	5570	0
622	20240902	105200	0	5570	5570	5570	5570	0
623	20240902	105100	0	5570	5570	5570	5570	0
624	20240902	105000	0	5570	5570	5570	5570	0
625	20240902	104900	0	5570	5570	5570	5570	0
626	20240902	104800	0	5570	5570	5570	5570	0
627	20240902	104700	0	5570	5570	5570	5570	0
628	20240902	104600	0	5570	5570	5570	5570	0
629	20240902	104500	0	5570	5570	5570	5570	0
630	20240902	104400	0	5570	5570	5570	5570	0
631	20240902	104300	0	5570	5570	5570	5570	0
632	20240902	104200	0	5570	5570	5570	5570	0
633	20240902	104100	0	5570	5570	5570	5570	0
634	20240902	104000	0	5570	5570	5570	5570	0
635	20240902	103900	0	5570	5570	5570	5570	0
636	20240902	103800	0	5570	5570	5570	5570	0
637	20240902	103700	0	5570	5570	5570	5570	0
638	20240902	103600	0	5570	5570	5570	5570	0
639	20240902	103500	0	5570	5570	5570	5570	0
640	20240902	103400	0	5570	5570	5570	5570	0
641	20240902	103300	0	5570	5570	5570	5570	0
642	20240902	103200	0	5570	5570	5570	5570	0
643	20240902	103100	0	5570	5570	5570	5570	0
644	20240902	103000	0	5570	5570	5570	5570	0
645	20240902	102900	0	5570	5570	5570	5570	0
646	20240902	102800	0	5570	5570	5570	5570	0
647	20240902	102700	0	5570	5570	5570	5570	0
648	20240902	102600	0	5570	5570	5570	5570	0
649	20240902	102500	0	5570	5570	5570	5570	0
650	20240902	102400	0	5570	5570	5570	5570	0
651	20240902	102300	0	5570	5570	5570	5570	0
652	20240902	102200	0	5570	5570	5570	5570	0
653	20240902	102100	0	5570	5570	5570	5570	0
654	20240902	102000	0	5570	5570	5570	5570	0
655	20240902	101900	0	5570	5570	5570	5570	0
656	20240902	101800	0	5570	5570	5570	5570	0
657	20240902	101700	0	5570	5570	5570	5570	0
658	20240902	101600	0	5570	5570	5570	5570	0
659	20240902	101500	0	5570	5570	5570	5570	0
660	20240902	101400	0	5570	5570	5570	5570	0
661	20240902	101300	0	5570	5570	5570	5570	0
662	20240902	101200	0	5570	5570	5570	5570	0
663	20240902	101100	0	5570	5570	5570	5570	0
664	20240902	101000	0	5570	5570	5570	5570	0
665	20240902	100900	0	5570	5570	5570	5570	0
666	20240902	100800	0	5570	5570	5570	5570	0
667	20240902	100700	0	5570	5570	5570	5570	0
668	20240902	100600	0	5570	5570	5570	5570	0
669	20240902	100500	0	5570	5570	5570	5570	0
670	20240902	100400	0	5570	5570	5570	5570	0
671	20240902	100300	0	5570	5570	5570	5570	0
672	20240902	100200	0	5570	5570	5570	5570	0
673	20240902	100100	0	5570	5570	5570	5570	0
674	20240902	100000	0	5570	5570	5570	5570	0
675	20240902	095900	0	5570	5570	5570	5570	0
676	20240902	095800	0	5570	5570	5570	5570	0
677	20240902	095700	0	5570	5570	5570	5570	0
678	20240902	095600	0	5570	5570	5570	5570	0
679	20240902	095500	0	5570	5570	5570	5570	0
680	20240902	095400	0	5570	5570	5570	5570	0
681	20240902	095300	0	5570	5570	5570	5570	0
682	20240902	095200	0	5570	5570	5570	5570	0
683	20240902	095100	0	5570	5570	5570	5570	0
684	20240902	095000	0	5570	5570	5570	5570	0
685	20240902	094900	0	5570	5570	5570	5570	0
686	20240902	094800	0	5570	5570	5570	5570	0
687	20240902	094700	0	5570	5570	5570	5570	0
688	20240902	094600	0	5570	5570	5570	5570	0
689	20240902	094500	0	5570	5570	5570	5570	0
690	20240902	094400	0	5570	5570	5570	5570	0
691	20240902	094300	0	5570	5570	5570	5570	0
692	20240902	094200	0	5570	5570	5570	5570	0
693	20240902	094100	0	5570	5570	5570	5570	0
694	20240902	094000	0	5570	5570	5570	5570	0
695	20240902	093900	0	5570	5570	5570	5570	0
696	20240902	093800	0	5570	5570	5570	5570	0
697	20240902	093700	0	5570	5570	5570	5570	0
698	20240902	093600	0	5570	5570	5570	5570	0
699	20240902	093500	0	5570	5570	5570	5570	0
700	20240902	093400	0	5570	5570	5570	5570	0
701	20240902	093300	0	5570	5570	5570	5570	0
702	20240902	093200	0	5570	5570	5570	5570	0
703	20240902	093100	0	5570	5570	5570	5570	0
704	20240902	093000	0	5570	5570	5570	5570	0
705	20240902	092900	0	5570	5570	5570	5570	0
706	20240902	092800	0	5570	5570	5570	5570	0
707	20240902	092700	0	5570	5570	5570	5570	0
708	20240902	092600	0	5570	5570	5570	5570	0
709	20240902	092500	0	5570	5570	5570	5570	0
710	20240902	092400	0	5570	5570	5570	5570	0
711	20240902	092300	0	5570	5570	5570	5570	0
712	20240902	092200	0	5570	5570	5570	5570	0
713	20240902	092100	0	5570	5570	5570	5570	0
714	20240902	092000	0	5570	5570	5570	5570	0
715	20240902	091900	0	5570	5570	5570	5570	0
716	20240902	091800	0	5570	5570	5570	5570	0
717	20240902	091700	0	5570	5570	5570	5570	0
718	20240902	091600	0	5570	5570	5570	5570	0
719	20240902	091500	0	5570	5570	5570	5570	0
720	20240902	091400	0	5570	5570	5570	5570	0
721	20240902	091300	0	5570	5570	5570	5570	0
722	20240902	091200	0	5570	5570	5570	5570	0
723	20240902	091100	0	5570	5570	5570	5570	0
724	20240902	091000	0	5570	5570	5570	5570	0
725	20240902	090900	0	5570	5570	5570	5570	0
726	20240902	090800	0	5570	5570	5570	5570	0
727	20240902	090700	0	5570	5570	5570	5570	0
728	20240902	090600	0	5570	5570	5570	5570	0
729	20240902	090500	0	5570	5570	5570	5570	0
730	20240902	090400	0	5570	5570	5570	5570	0
731	20240902	090300	0	5570	5570	5570	5570	0
732	20240902	090200	0	5570	5570	5570	5570	0
733	20240902	090100	0	5570	5570	5570	5570	0
734	20240902	090000	0	5570	5570	5570	5570	0