KissMeData/434190/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	212700	11170	5570	5570	5570	5570	1
3	20240826	212600	11170	5570	5570	5570	5570	0
4	20240826	212500	11170	5570	5570	5570	5570	0
5	20240826	212400	11170	5570	5570	5570	5570	0
6	20240826	212300	11170	5570	5570	5570	5570	0
7	20240826	212200	11170	5570	5570	5570	5570	0
8	20240826	212100	11170	5570	5570	5570	5570	0
9	20240826	212000	11170	5570	5570	5570	5570	0
10	20240826	211900	11170	5570	5570	5570	5570	0
11	20240826	211800	11170	5570	5570	5570	5570	0
12	20240826	211700	11170	5570	5570	5570	5570	0
13	20240826	211600	11170	5570	5570	5570	5570	0
14	20240826	211500	11170	5570	5570	5570	5570	0
15	20240826	211400	11170	5570	5570	5570	5570	0
16	20240826	211300	11170	5570	5570	5570	5570	0
17	20240826	211200	11170	5570	5570	5570	5570	0
18	20240826	211100	11170	5570	5570	5570	5570	0
19	20240826	211000	11170	5570	5570	5570	5570	0
20	20240826	210900	11170	5570	5570	5570	5570	0
21	20240826	210800	11170	5570	5570	5570	5570	0
22	20240826	210700	11170	5570	5570	5570	5570	0
23	20240826	210600	11170	5570	5570	5570	5570	0
24	20240826	210500	11170	5570	5570	5570	5570	0
25	20240826	210400	11170	5570	5570	5570	5570	0
26	20240826	210300	11170	5570	5570	5570	5570	0
27	20240826	210200	11170	5570	5570	5570	5570	0
28	20240826	210100	11170	5570	5570	5570	5570	0
29	20240826	210000	11170	5570	5570	5570	5570	0
30	20240826	205900	11170	5570	5570	5570	5570	0
31	20240826	205800	11170	5570	5570	5570	5570	0
32	20240826	205700	11170	5570	5570	5570	5570	1
33	20240826	205600	11170	5570	5570	5570	5570	0
34	20240826	205500	11170	5570	5570	5570	5570	0
35	20240826	205400	11170	5570	5570	5570	5570	0
36	20240826	205300	11170	5570	5570	5570	5570	0
37	20240826	205200	11170	5570	5570	5570	5570	0
38	20240826	205100	11170	5570	5570	5570	5570	0
39	20240826	205000	11170	5570	5570	5570	5570	0
40	20240826	204900	11170	5570	5570	5570	5570	0
41	20240826	204800	11170	5570	5570	5570	5570	0
42	20240826	204700	11170	5570	5570	5570	5570	0
43	20240826	204600	11170	5570	5570	5570	5570	0
44	20240826	204500	11170	5570	5570	5570	5570	0
45	20240826	204400	11170	5570	5570	5570	5570	0
46	20240826	204300	11170	5570	5570	5570	5570	0
47	20240826	204200	11170	5570	5570	5570	5570	0
48	20240826	204100	11170	5570	5570	5570	5570	0
49	20240826	204000	11170	5570	5570	5570	5570	0
50	20240826	203900	11170	5570	5570	5570	5570	0
51	20240826	203800	11170	5570	5570	5570	5570	0
52	20240826	203700	11170	5570	5570	5570	5570	0
53	20240826	203600	11170	5570	5570	5570	5570	0
54	20240826	203500	11170	5570	5570	5570	5570	0
55	20240826	203400	11170	5570	5570	5570	5570	0
56	20240826	203300	11170	5570	5570	5570	5570	0
57	20240826	203200	11170	5570	5570	5570	5570	0
58	20240826	203100	11170	5570	5570	5570	5570	0
59	20240826	203000	11170	5570	5570	5570	5570	0
60	20240826	202900	11170	5570	5570	5570	5570	0
61	20240826	202800	11170	5570	5570	5570	5570	0
62	20240826	202700	11170	5570	5570	5570	5570	1
63	20240826	202600	11170	5570	5570	5570	5570	0
64	20240826	202500	11170	5570	5570	5570	5570	0
65	20240826	202400	11170	5570	5570	5570	5570	0
66	20240826	202300	11170	5570	5570	5570	5570	0
67	20240826	202200	11170	5570	5570	5570	5570	0
68	20240826	202100	11170	5570	5570	5570	5570	0
69	20240826	202000	11170	5570	5570	5570	5570	0
70	20240826	201900	11170	5570	5570	5570	5570	0
71	20240826	201800	11170	5570	5570	5570	5570	0
72	20240826	201700	11170	5570	5570	5570	5570	0
73	20240826	201600	11170	5570	5570	5570	5570	0
74	20240826	201500	11170	5570	5570	5570	5570	0
75	20240826	201400	11170	5570	5570	5570	5570	0
76	20240826	201300	11170	5570	5570	5570	5570	0
77	20240826	201200	11170	5570	5570	5570	5570	0
78	20240826	201100	11170	5570	5570	5570	5570	0
79	20240826	201000	11170	5570	5570	5570	5570	0
80	20240826	200900	11170	5570	5570	5570	5570	0
81	20240826	200800	11170	5570	5570	5570	5570	0
82	20240826	200700	11170	5570	5570	5570	5570	0
83	20240826	200600	11170	5570	5570	5570	5570	0
84	20240826	200500	11170	5570	5570	5570	5570	0
85	20240826	200400	11170	5570	5570	5570	5570	0
86	20240826	200300	11170	5570	5570	5570	5570	0
87	20240826	200200	11170	5570	5570	5570	5570	0
88	20240826	200100	11170	5570	5570	5570	5570	0
89	20240826	200000	11170	5570	5570	5570	5570	0
90	20240826	195900	11170	5570	5570	5570	5570	0
91	20240826	195800	11170	5570	5570	5570	5570	0
92	20240826	195700	11170	5570	5570	5570	5570	1
93	20240826	195600	11170	5570	5570	5570	5570	0
94	20240826	195500	11170	5570	5570	5570	5570	0
95	20240826	195400	11170	5570	5570	5570	5570	0
96	20240826	195300	11170	5570	5570	5570	5570	0
97	20240826	195200	11170	5570	5570	5570	5570	0
98	20240826	195100	11170	5570	5570	5570	5570	0
99	20240826	195000	11170	5570	5570	5570	5570	0
100	20240826	194900	11170	5570	5570	5570	5570	0
101	20240826	194800	11170	5570	5570	5570	5570	0
102	20240826	194700	11170	5570	5570	5570	5570	0
103	20240826	194600	11170	5570	5570	5570	5570	0
104	20240826	194500	11170	5570	5570	5570	5570	0
105	20240826	194400	11170	5570	5570	5570	5570	0
106	20240826	194300	11170	5570	5570	5570	5570	0
107	20240826	194200	11170	5570	5570	5570	5570	0
108	20240826	194100	11170	5570	5570	5570	5570	0
109	20240826	194000	11170	5570	5570	5570	5570	0
110	20240826	193900	11170	5570	5570	5570	5570	0
111	20240826	193800	11170	5570	5570	5570	5570	0
112	20240826	193700	11170	5570	5570	5570	5570	0
113	20240826	193600	11170	5570	5570	5570	5570	0
114	20240826	193500	11170	5570	5570	5570	5570	0
115	20240826	193400	11170	5570	5570	5570	5570	0
116	20240826	193300	11170	5570	5570	5570	5570	0
117	20240826	193200	11170	5570	5570	5570	5570	0
118	20240826	193100	11170	5570	5570	5570	5570	0
119	20240826	193000	11170	5570	5570	5570	5570	0
120	20240826	192900	11170	5570	5570	5570	5570	0
121	20240826	192800	11170	5570	5570	5570	5570	0
122	20240826	192700	11170	5570	5570	5570	5570	1
123	20240826	192600	11170	5570	5570	5570	5570	0
124	20240826	192500	11170	5570	5570	5570	5570	0
125	20240826	192400	11170	5570	5570	5570	5570	0
126	20240826	192300	11170	5570	5570	5570	5570	0
127	20240826	192200	11170	5570	5570	5570	5570	0
128	20240826	192100	11170	5570	5570	5570	5570	0
129	20240826	192000	11170	5570	5570	5570	5570	0
130	20240826	191900	11170	5570	5570	5570	5570	0
131	20240826	191800	11170	5570	5570	5570	5570	0
132	20240826	191700	11170	5570	5570	5570	5570	0
133	20240826	191600	11170	5570	5570	5570	5570	0
134	20240826	191500	11170	5570	5570	5570	5570	0
135	20240826	191400	11170	5570	5570	5570	5570	0
136	20240826	191300	11170	5570	5570	5570	5570	0
137	20240826	191200	11170	5570	5570	5570	5570	0
138	20240826	191100	11170	5570	5570	5570	5570	0
139	20240826	191000	11170	5570	5570	5570	5570	0
140	20240826	190900	11170	5570	5570	5570	5570	0
141	20240826	190800	11170	5570	5570	5570	5570	0
142	20240826	190700	11170	5570	5570	5570	5570	0
143	20240826	190600	11170	5570	5570	5570	5570	0
144	20240826	190500	11170	5570	5570	5570	5570	0
145	20240826	190400	11170	5570	5570	5570	5570	0
146	20240826	190300	11170	5570	5570	5570	5570	0
147	20240826	190200	11170	5570	5570	5570	5570	0
148	20240826	190100	11170	5570	5570	5570	5570	0
149	20240826	190000	11170	5570	5570	5570	5570	0
150	20240826	185900	11170	5570	5570	5570	5570	0
151	20240826	185800	11170	5570	5570	5570	5570	0
152	20240826	185700	11170	5570	5570	5570	5570	1
153	20240826	185600	11170	5570	5570	5570	5570	0
154	20240826	185500	11170	5570	5570	5570	5570	0
155	20240826	185400	11170	5570	5570	5570	5570	0
156	20240826	185300	11170	5570	5570	5570	5570	0
157	20240826	185200	11170	5570	5570	5570	5570	0
158	20240826	185100	11170	5570	5570	5570	5570	0
159	20240826	185000	11170	5570	5570	5570	5570	0
160	20240826	184900	11170	5570	5570	5570	5570	0
161	20240826	184800	11170	5570	5570	5570	5570	0
162	20240826	184700	11170	5570	5570	5570	5570	0
163	20240826	184600	11170	5570	5570	5570	5570	0
164	20240826	184500	11170	5570	5570	5570	5570	0
165	20240826	184400	11170	5570	5570	5570	5570	0
166	20240826	184300	11170	5570	5570	5570	5570	0
167	20240826	184200	11170	5570	5570	5570	5570	0
168	20240826	184100	11170	5570	5570	5570	5570	0
169	20240826	184000	11170	5570	5570	5570	5570	0
170	20240826	183900	11170	5570	5570	5570	5570	0
171	20240826	183800	11170	5570	5570	5570	5570	0
172	20240826	183700	11170	5570	5570	5570	5570	0
173	20240826	183600	11170	5570	5570	5570	5570	0
174	20240826	183500	11170	5570	5570	5570	5570	0
175	20240826	183400	11170	5570	5570	5570	5570	0
176	20240826	183300	11170	5570	5570	5570	5570	0
177	20240826	183200	11170	5570	5570	5570	5570	0
178	20240826	183100	11170	5570	5570	5570	5570	0
179	20240826	183000	11170	5570	5570	5570	5570	0
180	20240826	182900	11170	5570	5570	5570	5570	0
181	20240826	182800	11170	5570	5570	5570	5570	0
182	20240826	182700	11170	5570	5570	5570	5570	1
183	20240826	182600	11170	5570	5570	5570	5570	0
184	20240826	182500	11170	5570	5570	5570	5570	0
185	20240826	182400	11170	5570	5570	5570	5570	0
186	20240826	182300	11170	5570	5570	5570	5570	0
187	20240826	182200	11170	5570	5570	5570	5570	0
188	20240826	182100	11170	5570	5570	5570	5570	0
189	20240826	182000	11170	5570	5570	5570	5570	0
190	20240826	181900	11170	5570	5570	5570	5570	0
191	20240826	181800	11170	5570	5570	5570	5570	0
192	20240826	181700	11170	5570	5570	5570	5570	0
193	20240826	181600	11170	5570	5570	5570	5570	0
194	20240826	181500	11170	5570	5570	5570	5570	0
195	20240826	181400	11170	5570	5570	5570	5570	0
196	20240826	181300	11170	5570	5570	5570	5570	0
197	20240826	181200	11170	5570	5570	5570	5570	0
198	20240826	181100	11170	5570	5570	5570	5570	0
199	20240826	181000	11170	5570	5570	5570	5570	0
200	20240826	180900	11170	5570	5570	5570	5570	0
201	20240826	180800	11170	5570	5570	5570	5570	0
202	20240826	180700	11170	5570	5570	5570	5570	0
203	20240826	180600	11170	5570	5570	5570	5570	0
204	20240826	180500	11170	5570	5570	5570	5570	0
205	20240826	180400	11170	5570	5570	5570	5570	0
206	20240826	180300	11170	5570	5570	5570	5570	0
207	20240826	180200	11170	5570	5570	5570	5570	0
208	20240826	180100	11170	5570	5570	5570	5570	0
209	20240826	180000	11170	5570	5570	5570	5570	0
210	20240826	175900	11170	5570	5570	5570	5570	0
211	20240826	175800	11170	5570	5570	5570	5570	0
212	20240826	175700	11170	5570	5570	5570	5570	1
213	20240826	175600	11170	5570	5570	5570	5570	0
214	20240826	175500	11170	5570	5570	5570	5570	0
215	20240826	175400	11170	5570	5570	5570	5570	0
216	20240826	175300	11170	5570	5570	5570	5570	0
217	20240826	175200	11170	5570	5570	5570	5570	0
218	20240826	175100	11170	5570	5570	5570	5570	0
219	20240826	175000	11170	5570	5570	5570	5570	0
220	20240826	174900	11170	5570	5570	5570	5570	0
221	20240826	174800	11170	5570	5570	5570	5570	0
222	20240826	174700	11170	5570	5570	5570	5570	0
223	20240826	174600	11170	5570	5570	5570	5570	0
224	20240826	174500	11170	5570	5570	5570	5570	0
225	20240826	174400	11170	5570	5570	5570	5570	0
226	20240826	174300	11170	5570	5570	5570	5570	0
227	20240826	174200	11170	5570	5570	5570	5570	0
228	20240826	174100	11170	5570	5570	5570	5570	0
229	20240826	174000	11170	5570	5570	5570	5570	0
230	20240826	173900	11170	5570	5570	5570	5570	0
231	20240826	173800	11170	5570	5570	5570	5570	0
232	20240826	173700	11170	5570	5570	5570	5570	0
233	20240826	173600	11170	5570	5570	5570	5570	0
234	20240826	173500	11170	5570	5570	5570	5570	0
235	20240826	173400	11170	5570	5570	5570	5570	0
236	20240826	173300	11170	5570	5570	5570	5570	0
237	20240826	173200	11170	5570	5570	5570	5570	0
238	20240826	173100	11170	5570	5570	5570	5570	0
239	20240826	173000	11170	5570	5570	5570	5570	0
240	20240826	172900	11170	5570	5570	5570	5570	0
241	20240826	172800	11170	5570	5570	5570	5570	0
242	20240826	172700	11170	5570	5570	5570	5570	1
243	20240826	172600	11170	5570	5570	5570	5570	0
244	20240826	172500	11170	5570	5570	5570	5570	0
245	20240826	172400	11170	5570	5570	5570	5570	0
246	20240826	172300	11170	5570	5570	5570	5570	0
247	20240826	172200	11170	5570	5570	5570	5570	0
248	20240826	172100	11170	5570	5570	5570	5570	0
249	20240826	172000	11170	5570	5570	5570	5570	0
250	20240826	171900	11170	5570	5570	5570	5570	0
251	20240826	171800	11170	5570	5570	5570	5570	0
252	20240826	171700	11170	5570	5570	5570	5570	0
253	20240826	171600	11170	5570	5570	5570	5570	0
254	20240826	171500	11170	5570	5570	5570	5570	0
255	20240826	171400	11170	5570	5570	5570	5570	0
256	20240826	171300	11170	5570	5570	5570	5570	0
257	20240826	171200	11170	5570	5570	5570	5570	0
258	20240826	171100	11170	5570	5570	5570	5570	0
259	20240826	171000	11170	5570	5570	5570	5570	0
260	20240826	170900	11170	5570	5570	5570	5570	0
261	20240826	170800	11170	5570	5570	5570	5570	0
262	20240826	170700	11170	5570	5570	5570	5570	0
263	20240826	170600	11170	5570	5570	5570	5570	0
264	20240826	170500	11170	5570	5570	5570	5570	0
265	20240826	170400	11170	5570	5570	5570	5570	0
266	20240826	170300	11170	5570	5570	5570	5570	0
267	20240826	170200	11170	5570	5570	5570	5570	0
268	20240826	170100	11170	5570	5570	5570	5570	0
269	20240826	170000	11170	5570	5570	5570	5570	0
270	20240826	165900	11170	5570	5570	5570	5570	0
271	20240826	165800	11170	5570	5570	5570	5570	0
272	20240826	165700	11170	5570	5570	5570	5570	1
273	20240826	165600	11170	5570	5570	5570	5570	0
274	20240826	165500	11170	5570	5570	5570	5570	0
275	20240826	165400	11170	5570	5570	5570	5570	0
276	20240826	165300	11170	5570	5570	5570	5570	0
277	20240826	165200	11170	5570	5570	5570	5570	0
278	20240826	165100	11170	5570	5570	5570	5570	0
279	20240826	165000	11170	5570	5570	5570	5570	0
280	20240826	164900	11170	5570	5570	5570	5570	0
281	20240826	164800	11170	5570	5570	5570	5570	0
282	20240826	164700	11170	5570	5570	5570	5570	0
283	20240826	164600	11170	5570	5570	5570	5570	0
284	20240826	164500	11170	5570	5570	5570	5570	0
285	20240826	164400	11170	5570	5570	5570	5570	0
286	20240826	164300	11170	5570	5570	5570	5570	0
287	20240826	164200	11170	5570	5570	5570	5570	0
288	20240826	164100	11170	5570	5570	5570	5570	0
289	20240826	164000	11170	5570	5570	5570	5570	0
290	20240826	163900	11170	5570	5570	5570	5570	0
291	20240826	163800	11170	5570	5570	5570	5570	0
292	20240826	163700	11170	5570	5570	5570	5570	0
293	20240826	163600	11170	5570	5570	5570	5570	0
294	20240826	163500	11170	5570	5570	5570	5570	0
295	20240826	163400	11170	5570	5570	5570	5570	0
296	20240826	163300	11170	5570	5570	5570	5570	0
297	20240826	163200	11170	5570	5570	5570	5570	0
298	20240826	163100	11170	5570	5570	5570	5570	0
299	20240826	163000	11170	5570	5570	5570	5570	0
300	20240826	162900	11170	5570	5570	5570	5570	0
301	20240826	162800	11170	5570	5570	5570	5570	0
302	20240826	162700	11170	5570	5570	5570	5570	1
303	20240826	162600	11170	5570	5570	5570	5570	0
304	20240826	162500	11170	5570	5570	5570	5570	0
305	20240826	162400	11170	5570	5570	5570	5570	0
306	20240826	162300	11170	5570	5570	5570	5570	0
307	20240826	162200	11170	5570	5570	5570	5570	0
308	20240826	162100	11170	5570	5570	5570	5570	0
309	20240826	162000	11170	5570	5570	5570	5570	0
310	20240826	161900	11170	5570	5570	5570	5570	0
311	20240826	161800	11170	5570	5570	5570	5570	0
312	20240826	161700	11170	5570	5570	5570	5570	0
313	20240826	161600	11170	5570	5570	5570	5570	0
314	20240826	161500	11170	5570	5570	5570	5570	0
315	20240826	161400	11170	5570	5570	5570	5570	0
316	20240826	161300	11170	5570	5570	5570	5570	0
317	20240826	161200	11170	5570	5570	5570	5570	0
318	20240826	161100	11170	5570	5570	5570	5570	0
319	20240826	161000	11170	5570	5570	5570	5570	0
320	20240826	160900	11170	5570	5570	5570	5570	0
321	20240826	160800	11170	5570	5570	5570	5570	0
322	20240826	160700	11170	5570	5570	5570	5570	0
323	20240826	160600	11170	5570	5570	5570	5570	0
324	20240826	160500	11170	5570	5570	5570	5570	0
325	20240826	160400	11170	5570	5570	5570	5570	0
326	20240826	160300	11170	5570	5570	5570	5570	0
327	20240826	160200	11170	5570	5570	5570	5570	0
328	20240826	160100	11170	5570	5570	5570	5570	0
329	20240826	160000	11170	5570	5570	5570	5570	0
330	20240826	155900	11170	5570	5570	5570	5570	0
331	20240826	155800	11170	5570	5570	5570	5570	0
332	20240826	155700	11170	5570	5570	5570	5570	1
333	20240826	155600	11170	5570	5570	5570	5570	0
334	20240826	155500	11170	5570	5570	5570	5570	0
335	20240826	155400	11170	5570	5570	5570	5570	0
336	20240826	155300	11170	5570	5570	5570	5570	0
337	20240826	155200	11170	5570	5570	5570	5570	0
338	20240826	155100	11170	5570	5570	5570	5570	0
339	20240826	155000	11170	5570	5570	5570	5570	0
340	20240826	154900	11170	5570	5570	5570	5570	0
341	20240826	154800	11170	5570	5570	5570	5570	0
342	20240826	154700	11170	5570	5570	5570	5570	0
343	20240826	154600	11170	5570	5570	5570	5570	0
344	20240826	154500	11170	5570	5570	5570	5570	0
345	20240826	154400	11170	5570	5570	5570	5570	0
346	20240826	154300	11170	5570	5570	5570	5570	0
347	20240826	154200	11170	5570	5570	5570	5570	0
348	20240826	154100	11170	5570	5570	5570	5570	0
349	20240826	154000	11170	5570	5570	5570	5570	0
350	20240826	153900	11170	5570	5570	5570	5570	0
351	20240826	153800	11170	5570	5570	5570	5570	0
352	20240826	153700	11170	5570	5570	5570	5570	0
353	20240826	153600	11170	5570	5570	5570	5570	0
354	20240826	153500	11170	5570	5570	5570	5570	0
355	20240826	153400	11170	5570	5570	5570	5570	0
356	20240826	153300	11170	5570	5570	5570	5570	0
357	20240826	153200	11170	5570	5570	5570	5570	0
358	20240826	153100	11170	5570	5570	5570	5570	0
359	20240826	153000	11170	5570	5570	5570	5570	0
360	20240826	152900	11170	5570	5570	5570	5570	0
361	20240826	152800	11170	5570	5570	5570	5570	0
362	20240826	152700	11170	5570	5570	5570	5570	0
363	20240826	152600	11170	5570	5570	5570	5570	0
364	20240826	152500	11170	5570	5570	5570	5570	0
365	20240826	152400	11170	5570	5570	5570	5570	0
366	20240826	152300	11170	5570	5570	5570	5570	0
367	20240826	152200	11170	5570	5570	5570	5570	0
368	20240826	152100	11170	5570	5570	5570	5570	0
369	20240826	152000	11170	5570	5570	5570	5570	0
370	20240826	151900	11170	5570	5570	5570	5570	0
371	20240826	151800	11170	5570	5570	5570	5570	0
372	20240826	151700	11170	5570	5570	5570	5570	0
373	20240826	151600	11170	5570	5570	5570	5570	0
374	20240826	151500	11170	5570	5570	5570	5570	0
375	20240826	151400	11170	5570	5570	5570	5570	0
376	20240826	151300	11170	5570	5570	5570	5570	0
377	20240826	151200	11170	5570	5570	5570	5570	0
378	20240826	151100	11170	5570	5570	5570	5570	0
379	20240826	151000	11170	5570	5570	5570	5570	0
380	20240826	150900	11170	5570	5570	5570	5570	0
381	20240826	150800	11170	5570	5570	5570	5570	0
382	20240826	150700	11170	5570	5570	5570	5570	0
383	20240826	150600	11170	5570	5570	5570	5570	0
384	20240826	150500	11170	5570	5570	5570	5570	0
385	20240826	150400	11170	5570	5570	5570	5570	0
386	20240826	150300	11170	5570	5570	5570	5570	0
387	20240826	150200	11170	5570	5570	5570	5570	0
388	20240826	150100	11170	5570	5570	5570	5570	0
389	20240826	150000	11170	5570	5570	5570	5570	0
390	20240826	145900	11170	5570	5570	5570	5570	0
391	20240826	145800	11170	5570	5570	5570	5570	0
392	20240826	145700	11170	5570	5570	5570	5570	0
393	20240826	145600	11170	5570	5570	5570	5570	0
394	20240826	145500	11170	5570	5570	5570	5570	0
395	20240826	145400	11170	5570	5570	5570	5570	0
396	20240826	145300	11170	5570	5570	5570	5570	0
397	20240826	145200	11170	5570	5570	5570	5570	0
398	20240826	145100	11170	5570	5570	5570	5570	0
399	20240826	145000	11170	5570	5570	5570	5570	0
400	20240826	144900	11170	5570	5570	5570	5570	0
401	20240826	144800	11170	5570	5570	5570	5570	0
402	20240826	144700	11170	5570	5570	5570	5570	0
403	20240826	144600	11170	5570	5570	5570	5570	0
404	20240826	144500	11170	5570	5570	5570	5570	0
405	20240826	144400	11170	5570	5570	5570	5570	0
406	20240826	144300	11170	5570	5570	5570	5570	0
407	20240826	144200	11170	5570	5570	5570	5570	0
408	20240826	144100	11170	5570	5570	5570	5570	0
409	20240826	144000	11170	5570	5570	5570	5570	0
410	20240826	143900	11170	5570	5570	5570	5570	0
411	20240826	143800	11170	5570	5570	5570	5570	0
412	20240826	143700	11170	5570	5570	5570	5570	0
413	20240826	143600	11170	5570	5570	5570	5570	0
414	20240826	143500	11170	5570	5570	5570	5570	0
415	20240826	143400	11170	5570	5570	5570	5570	0
416	20240826	143300	11170	5570	5570	5570	5570	0
417	20240826	143200	11170	5570	5570	5570	5570	0
418	20240826	143100	11170	5570	5570	5570	5570	0
419	20240826	143000	11170	5570	5570	5570	5570	0
420	20240826	142900	11170	5570	5570	5570	5570	0
421	20240826	142800	11170	5570	5570	5570	5570	0
422	20240826	142700	11170	5570	5570	5570	5570	0
423	20240826	142600	11170	5570	5570	5570	5570	0
424	20240826	142500	11170	5570	5570	5570	5570	0
425	20240826	142400	11170	5570	5570	5570	5570	0
426	20240826	142300	11170	5570	5570	5570	5570	0
427	20240826	142200	11170	5570	5570	5570	5570	0
428	20240826	142100	11170	5570	5570	5570	5570	0
429	20240826	142000	11170	5570	5570	5570	5570	0
430	20240826	141900	11170	5570	5570	5570	5570	0
431	20240826	141800	11170	5570	5570	5570	5570	0
432	20240826	141700	11170	5570	5570	5570	5570	0
433	20240826	141600	11170	5570	5570	5570	5570	0
434	20240826	141500	11170	5570	5570	5570	5570	0
435	20240826	141400	11170	5570	5570	5570	5570	0
436	20240826	141300	11170	5570	5570	5570	5570	0
437	20240826	141200	11170	5570	5570	5570	5570	0
438	20240826	141100	11170	5570	5570	5570	5570	0
439	20240826	141000	11170	5570	5570	5570	5570	0
440	20240826	140900	11170	5570	5570	5570	5570	0
441	20240826	140800	11170	5570	5570	5570	5570	0
442	20240826	140700	11170	5570	5570	5570	5570	0
443	20240826	140600	11170	5570	5570	5570	5570	0
444	20240826	140500	11170	5570	5570	5570	5570	0
445	20240826	140400	11170	5570	5570	5570	5570	0
446	20240826	140300	11170	5570	5570	5570	5570	0
447	20240826	140200	11170	5570	5570	5570	5570	0
448	20240826	140100	11170	5570	5570	5570	5570	0
449	20240826	140000	11170	5570	5570	5570	5570	0
450	20240826	135900	11170	5570	5570	5570	5570	0
451	20240826	135800	11170	5570	5570	5570	5570	0
452	20240826	135700	11170	5570	5570	5570	5570	0
453	20240826	135600	11170	5570	5570	5570	5570	0
454	20240826	135500	11170	5570	5570	5570	5570	0
455	20240826	135400	11170	5570	5570	5570	5570	0
456	20240826	135300	11170	5570	5570	5570	5570	0
457	20240826	135200	11170	5570	5570	5570	5570	0
458	20240826	135100	11170	5570	5570	5570	5570	0
459	20240826	135000	11170	5570	5570	5570	5570	0
460	20240826	134900	11170	5570	5570	5570	5570	0
461	20240826	134800	11170	5570	5570	5570	5570	0
462	20240826	134700	11170	5570	5570	5570	5570	0
463	20240826	134600	11170	5570	5570	5570	5570	0
464	20240826	134500	11170	5570	5570	5570	5570	0
465	20240826	134400	11170	5570	5570	5570	5570	0
466	20240826	134300	11170	5570	5570	5570	5570	0
467	20240826	134200	11170	5570	5570	5570	5570	0
468	20240826	134100	11170	5570	5570	5570	5570	0
469	20240826	134000	11170	5570	5570	5570	5570	0
470	20240826	133900	11170	5570	5570	5570	5570	0
471	20240826	133800	11170	5570	5570	5570	5570	0
472	20240826	133700	11170	5570	5570	5570	5570	0
473	20240826	133600	11170	5570	5570	5570	5570	0
474	20240826	133500	11170	5570	5570	5570	5570	0
475	20240826	133400	11170	5570	5570	5570	5570	0
476	20240826	133300	11170	5570	5570	5570	5570	0
477	20240826	133200	11170	5570	5570	5570	5570	0
478	20240826	133100	11170	5570	5570	5570	5570	0
479	20240826	133000	11170	5570	5570	5570	5570	0
480	20240826	132900	11170	5570	5570	5570	5570	0
481	20240826	132800	11170	5570	5570	5570	5570	0
482	20240826	132700	11170	5570	5570	5570	5570	0
483	20240826	132600	11170	5570	5570	5570	5570	0
484	20240826	132500	11170	5570	5570	5570	5570	0
485	20240826	132400	11170	5570	5570	5570	5570	0
486	20240826	132300	11170	5570	5570	5570	5570	0
487	20240826	132200	11170	5570	5570	5570	5570	0
488	20240826	132100	11170	5570	5570	5570	5570	0
489	20240826	132000	11170	5570	5570	5570	5570	0
490	20240826	131900	11170	5570	5570	5570	5570	0
491	20240826	131800	11170	5570	5570	5570	5570	0
492	20240826	131700	11170	5570	5570	5570	5570	0
493	20240826	131600	11170	5570	5570	5570	5570	0
494	20240826	131500	11170	5570	5570	5570	5570	0
495	20240826	131400	11170	5570	5570	5570	5570	0
496	20240826	131300	11170	5570	5570	5570	5570	0
497	20240826	131200	11170	5570	5570	5570	5570	0
498	20240826	131100	11170	5570	5570	5570	5570	0
499	20240826	131000	11170	5570	5570	5570	5570	0
500	20240826	130900	11170	5570	5570	5570	5570	0
501	20240826	130800	11170	5570	5570	5570	5570	0
502	20240826	130700	11170	5570	5570	5570	5570	0
503	20240826	130600	11170	5570	5570	5570	5570	0
504	20240826	130500	11170	5570	5570	5570	5570	0
505	20240826	130400	11170	5570	5570	5570	5570	0
506	20240826	130300	11170	5570	5570	5570	5570	0
507	20240826	130200	11170	5570	5570	5570	5570	0
508	20240826	130100	11170	5570	5570	5570	5570	0
509	20240826	130000	11170	5570	5570	5570	5570	0
510	20240826	125900	11170	5570	5570	5570	5570	0
511	20240826	125800	11170	5570	5570	5570	5570	0
512	20240826	125700	11170	5570	5570	5570	5570	0
513	20240826	125600	11170	5570	5570	5570	5570	0
514	20240826	125500	11170	5570	5570	5570	5570	0
515	20240826	125400	11170	5570	5570	5570	5570	0
516	20240826	125300	11170	5570	5570	5570	5570	0
517	20240826	125200	11170	5570	5570	5570	5570	0
518	20240826	125100	11170	5570	5570	5570	5570	0
519	20240826	125000	11170	5570	5570	5570	5570	0
520	20240826	124900	11170	5570	5570	5570	5570	0
521	20240826	124800	11170	5570	5570	5570	5570	0
522	20240826	124700	11170	5570	5570	5570	5570	0
523	20240826	124600	11170	5570	5570	5570	5570	0
524	20240826	124500	11170	5570	5570	5570	5570	0
525	20240826	124400	11170	5570	5570	5570	5570	0
526	20240826	124300	11170	5570	5570	5570	5570	0
527	20240826	124200	11170	5570	5570	5570	5570	0
528	20240826	124100	11170	5570	5570	5570	5570	0
529	20240826	124000	11170	5570	5570	5570	5570	0
530	20240826	123900	11170	5570	5570	5570	5570	0
531	20240826	123800	11170	5570	5570	5570	5570	0
532	20240826	123700	11170	5570	5570	5570	5570	0
533	20240826	123600	11170	5570	5570	5570	5570	0
534	20240826	123500	11170	5570	5570	5570	5570	0
535	20240826	123400	11170	5570	5570	5570	5570	0
536	20240826	123300	11170	5570	5570	5570	5570	0
537	20240826	123200	11170	5570	5570	5570	5570	0
538	20240826	123100	11170	5570	5570	5570	5570	0
539	20240826	123000	11170	5570	5570	5570	5570	0
540	20240826	122900	11170	5570	5570	5570	5570	0
541	20240826	122800	11170	5570	5570	5570	5570	0
542	20240826	122700	11170	5570	5570	5570	5570	0
543	20240826	122600	11170	5570	5570	5570	5570	0
544	20240826	122500	11170	5570	5570	5570	5570	0
545	20240826	122400	11170	5570	5570	5570	5570	0
546	20240826	122300	11170	5570	5570	5570	5570	0
547	20240826	122200	11170	5570	5570	5570	5570	0
548	20240826	122100	11170	5570	5570	5570	5570	0
549	20240826	122000	11170	5570	5570	5570	5570	0
550	20240826	121900	11170	5570	5570	5570	5570	0
551	20240826	121800	11170	5570	5570	5570	5570	0
552	20240826	121700	11170	5570	5570	5570	5570	0
553	20240826	121600	11170	5570	5570	5570	5570	0
554	20240826	121500	11170	5570	5570	5570	5570	0
555	20240826	121400	11170	5570	5570	5570	5570	0
556	20240826	121300	11170	5570	5570	5570	5570	0
557	20240826	121200	11170	5570	5570	5570	5570	0
558	20240826	121100	11170	5570	5570	5570	5570	0
559	20240826	121000	11170	5570	5570	5570	5570	0
560	20240826	120900	11170	5570	5570	5570	5570	0
561	20240826	120800	11170	5570	5570	5570	5570	0
562	20240826	120700	11170	5570	5570	5570	5570	0
563	20240826	120600	11170	5570	5570	5570	5570	0
564	20240826	120500	11170	5570	5570	5570	5570	0
565	20240826	120400	11170	5570	5570	5570	5570	0
566	20240826	120300	11170	5570	5570	5570	5570	0
567	20240826	120200	11170	5570	5570	5570	5570	0
568	20240826	120100	11170	5570	5570	5570	5570	0
569	20240826	120000	11170	5570	5570	5570	5570	0
570	20240826	115900	11170	5570	5570	5570	5570	0
571	20240826	115800	11170	5570	5570	5570	5570	0
572	20240826	115700	11170	5570	5570	5570	5570	0
573	20240826	115600	11170	5570	5570	5570	5570	0
574	20240826	115500	11170	5570	5570	5570	5570	0
575	20240826	115400	11170	5570	5570	5570	5570	0
576	20240826	115300	11170	5570	5570	5570	5570	0
577	20240826	115200	11170	5570	5570	5570	5570	0
578	20240826	115100	11170	5570	5570	5570	5570	0
579	20240826	115000	11170	5570	5570	5570	5570	0
580	20240826	114900	11170	5570	5570	5570	5570	0
581	20240826	114800	11170	5570	5570	5570	5570	0
582	20240826	114700	11170	5570	5570	5570	5570	0
583	20240826	114600	11170	5570	5570	5570	5570	0
584	20240826	114500	11170	5570	5570	5570	5570	0
585	20240826	114400	11170	5570	5570	5570	5570	0
586	20240826	114300	11170	5570	5570	5570	5570	0
587	20240826	114200	11170	5570	5570	5570	5570	0
588	20240826	114100	11170	5570	5570	5570	5570	0
589	20240826	114000	11170	5570	5570	5570	5570	0
590	20240826	113900	11170	5570	5570	5570	5570	0
591	20240826	113800	11170	5570	5570	5570	5570	0
592	20240826	113700	11170	5570	5570	5570	5570	0
593	20240826	113600	11170	5570	5570	5570	5570	0
594	20240826	113500	11170	5570	5570	5570	5570	0
595	20240826	113400	11170	5570	5570	5570	5570	0
596	20240826	113300	11170	5570	5570	5570	5570	0
597	20240826	113200	11170	5570	5570	5570	5570	0
598	20240826	113100	11170	5570	5570	5570	5570	0
599	20240826	113000	11170	5570	5570	5570	5570	0
600	20240826	112900	11170	5570	5570	5570	5570	0
601	20240826	112800	11170	5570	5570	5570	5570	0
602	20240826	112700	11170	5570	5570	5570	5570	0
603	20240826	112600	11170	5570	5570	5570	5570	0
604	20240826	112500	11170	5570	5570	5570	5570	0
605	20240826	112400	11170	5570	5570	5570	5570	0
606	20240826	112300	11170	5570	5570	5570	5570	0
607	20240826	112200	11170	5570	5570	5570	5570	0
608	20240826	112100	11170	5570	5570	5570	5570	0
609	20240826	112000	11170	5570	5570	5570	5570	0
610	20240826	111900	11170	5570	5570	5570	5570	0
611	20240826	111800	11170	5570	5570	5570	5570	0
612	20240826	111700	11170	5570	5570	5570	5570	0
613	20240826	111600	11170	5570	5570	5570	5570	0
614	20240826	111500	11170	5570	5570	5570	5570	0
615	20240826	111400	11170	5570	5570	5570	5570	0
616	20240826	111300	11170	5570	5570	5570	5570	0
617	20240826	111200	11170	5570	5570	5570	5570	0
618	20240826	111100	11170	5570	5570	5570	5570	0
619	20240826	111000	11170	5570	5570	5570	5570	0
620	20240826	110900	11170	5570	5570	5570	5570	0
621	20240826	110800	11170	5570	5570	5570	5570	0
622	20240826	110700	11170	5570	5570	5570	5570	0
623	20240826	110600	11170	5570	5570	5570	5570	0
624	20240826	110500	11170	5570	5570	5570	5570	0
625	20240826	110400	11170	5570	5570	5570	5570	0
626	20240826	110300	11170	5570	5570	5570	5570	0
627	20240826	110200	11170	5570	5570	5570	5570	0
628	20240826	110100	11170	5570	5570	5570	5570	0
629	20240826	110000	11170	5570	5570	5570	5570	0
630	20240826	105900	11170	5570	5570	5570	5570	0
631	20240826	105800	11170	5570	5570	5570	5570	0
632	20240826	105700	11170	5570	5570	5570	5570	0
633	20240826	105600	11170	5570	5570	5570	5570	0
634	20240826	105500	11170	5570	5570	5570	5570	0
635	20240826	105400	11170	5570	5570	5570	5570	0
636	20240826	105300	11170	5570	5570	5570	5570	0
637	20240826	105200	11170	5570	5570	5570	5570	0
638	20240826	105100	11170	5570	5570	5570	5570	0
639	20240826	105000	11170	5570	5570	5570	5570	0
640	20240826	104900	11170	5570	5570	5570	5570	0
641	20240826	104800	11170	5570	5570	5570	5570	0
642	20240826	104700	11170	5570	5570	5570	5570	0
643	20240826	104600	11170	5570	5570	5570	5570	0
644	20240826	104500	11170	5570	5570	5570	5570	0
645	20240826	104400	11170	5570	5570	5570	5570	0
646	20240826	104300	11170	5570	5570	5570	5570	0
647	20240826	104200	11170	5570	5570	5570	5570	0
648	20240826	104100	11170	5570	5570	5570	5570	0
649	20240826	104000	11170	5570	5570	5570	5570	0
650	20240826	103900	11170	5570	5570	5570	5570	0
651	20240826	103800	11170	5570	5570	5570	5570	0
652	20240826	103700	11170	5570	5570	5570	5570	0
653	20240826	103600	11170	5570	5570	5570	5570	0
654	20240826	103500	11170	5570	5570	5570	5570	0
655	20240826	103400	11170	5570	5570	5570	5570	0
656	20240826	103300	11170	5570	5570	5570	5570	0
657	20240826	103200	11170	5570	5570	5570	5570	0
658	20240826	103100	11170	5570	5570	5570	5570	0
659	20240826	103000	11170	5570	5570	5570	5570	0
660	20240826	102900	11170	5570	5570	5570	5570	0
661	20240826	102800	11170	5570	5570	5570	5570	0
662	20240826	102700	11170	5570	5570	5570	5570	0
663	20240826	102600	11170	5570	5570	5570	5570	0
664	20240826	102500	11170	5570	5570	5570	5570	0
665	20240826	102400	11170	5570	5570	5570	5570	0
666	20240826	102300	11170	5570	5570	5570	5570	0
667	20240826	102200	11170	5570	5570	5570	5570	0
668	20240826	102100	11170	5570	5570	5570	5570	0
669	20240826	102000	11170	5570	5570	5570	5570	0
670	20240826	101900	11170	5570	5570	5570	5570	0
671	20240826	101800	11170	5570	5570	5570	5570	0
672	20240826	101700	11170	5570	5570	5570	5570	0
673	20240826	101600	11170	5570	5570	5570	5570	0
674	20240826	101500	11170	5570	5570	5570	5570	0
675	20240826	101400	11170	5570	5570	5570	5570	0
676	20240826	101300	11170	5570	5570	5570	5570	0
677	20240826	101200	11170	5570	5570	5570	5570	0
678	20240826	101100	11170	5570	5570	5570	5570	0
679	20240826	101000	11170	5570	5570	5570	5570	0
680	20240826	100900	11170	5570	5570	5570	5570	0
681	20240826	100800	11170	5570	5570	5570	5570	0
682	20240826	100700	11170	5570	5570	5570	5570	0
683	20240826	100600	11170	5570	5570	5570	5570	0
684	20240826	100500	11170	5570	5570	5570	5570	0
685	20240826	100400	11170	5570	5570	5570	5570	0
686	20240826	100300	11170	5570	5570	5570	5570	0
687	20240826	100200	11170	5570	5570	5570	5570	0
688	20240826	100100	11170	5570	5570	5570	5570	0
689	20240826	100000	11170	5570	5570	5570	5570	0
690	20240826	095900	11170	5570	5570	5570	5570	0
691	20240826	095800	11170	5570	5570	5570	5570	0
692	20240826	095700	11170	5570	5570	5570	5570	0
693	20240826	095600	11170	5570	5570	5570	5570	0
694	20240826	095500	11170	5570	5570	5570	5570	0
695	20240826	095400	11170	5570	5570	5570	5570	0
696	20240826	095300	11170	5570	5570	5570	5570	0
697	20240826	095200	11170	5570	5570	5570	5570	0
698	20240826	095100	11170	5570	5570	5570	5570	0
699	20240826	095000	11170	5570	5570	5570	5570	0
700	20240826	094900	11170	5570	5570	5570	5570	0
701	20240826	094800	11170	5570	5570	5570	5570	0
702	20240826	094700	11170	5570	5570	5570	5570	0
703	20240826	094600	11170	5570	5570	5570	5570	0
704	20240826	094500	11170	5570	5570	5570	5570	0
705	20240826	094400	11170	5570	5570	5570	5570	0
706	20240826	094300	11170	5570	5570	5570	5570	0
707	20240826	094200	11170	5570	5570	5570	5570	0
708	20240826	094100	11170	5570	5570	5570	5570	0
709	20240826	094000	11170	5570	5570	5570	5570	0
710	20240826	093900	11170	5570	5570	5570	5570	0
711	20240826	093800	11170	5570	5570	5570	5570	0
712	20240826	093700	11170	5570	5570	5570	5570	0
713	20240826	093600	11170	5570	5570	5570	5570	0
714	20240826	093500	11170	5570	5570	5570	5570	0
715	20240826	093400	11170	5570	5570	5570	5570	0
716	20240826	093300	11170	5570	5570	5570	5570	0
717	20240826	093200	11170	5570	5570	5570	5570	0
718	20240826	093100	11170	5570	5570	5570	5570	0
719	20240826	093000	11170	5570	5570	5570	5570	0
720	20240826	092900	11170	5570	5570	5570	5570	0
721	20240826	092800	11170	5570	5570	5570	5570	0
722	20240826	092700	11170	5570	5570	5570	5570	0
723	20240826	092600	11170	5570	5570	5570	5570	0
724	20240826	092500	11170	5570	5570	5570	5570	0
725	20240826	092400	11170	5570	5570	5570	5570	0
726	20240826	092300	11170	5570	5570	5570	5570	0
727	20240826	092200	11170	5570	5570	5570	5570	0
728	20240826	092100	11170	5570	5570	5570	5570	0
729	20240826	092000	11170	5570	5570	5570	5570	1
730	20240826	091900	5600	5600	5600	5600	5600	0
731	20240826	091800	5600	5600	5600	5600	5600	0
732	20240826	091700	5600	5600	5600	5600	5600	0
733	20240826	091600	5600	5600	5600	5600	5600	0
734	20240826	091500	5600	5600	5600	5600	5600	0
735	20240826	091400	5600	5600	5600	5600	5600	0
736	20240826	091300	5600	5600	5600	5600	5600	0
737	20240826	091200	5600	5600	5600	5600	5600	0
738	20240826	091100	5600	5600	5600	5600	5600	0
739	20240826	091000	5600	5600	5600	5600	5600	0
740	20240826	090900	5600	5600	5600	5600	5600	0
741	20240826	090800	5600	5600	5600	5600	5600	0
742	20240826	090700	5600	5600	5600	5600	5600	0
743	20240826	090600	5600	5600	5600	5600	5600	0
744	20240826	090500	5600	5600	5600	5600	5600	0
745	20240826	090400	5600	5600	5600	5600	5600	1
746	20240826	090300	0	5570	5570	5570	5570	0
747	20240826	090200	0	5570	5570	5570	5570	0
748	20240826	090100	0	5570	5570	5570	5570	0
749	20240826	090000	0	5570	5570	5570	5570	0