KissMeData/413300/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	212400	5297	1750	1750	1750	1750	1
3	20240820	212300	5297	1750	1750	1750	1750	0
4	20240820	212200	5297	1750	1750	1750	1750	0
5	20240820	212100	5297	1750	1750	1750	1750	0
6	20240820	212000	5297	1750	1750	1750	1750	0
7	20240820	211900	5297	1750	1750	1750	1750	0
8	20240820	211800	5297	1750	1750	1750	1750	0
9	20240820	211700	5297	1750	1750	1750	1750	0
10	20240820	211600	5297	1750	1750	1750	1750	0
11	20240820	211500	5297	1750	1750	1750	1750	0
12	20240820	211400	5297	1750	1750	1750	1750	0
13	20240820	211300	5297	1750	1750	1750	1750	0
14	20240820	211200	5297	1750	1750	1750	1750	0
15	20240820	211100	5297	1750	1750	1750	1750	0
16	20240820	211000	5297	1750	1750	1750	1750	0
17	20240820	210900	5297	1750	1750	1750	1750	0
18	20240820	210800	5297	1750	1750	1750	1750	0
19	20240820	210700	5297	1750	1750	1750	1750	0
20	20240820	210600	5297	1750	1750	1750	1750	0
21	20240820	210500	5297	1750	1750	1750	1750	0
22	20240820	210400	5297	1750	1750	1750	1750	0
23	20240820	210300	5297	1750	1750	1750	1750	0
24	20240820	210200	5297	1750	1750	1750	1750	0
25	20240820	210100	5297	1750	1750	1750	1750	0
26	20240820	210000	5297	1750	1750	1750	1750	0
27	20240820	205900	5297	1750	1750	1750	1750	0
28	20240820	205800	5297	1750	1750	1750	1750	0
29	20240820	205700	5297	1750	1750	1750	1750	0
30	20240820	205600	5297	1750	1750	1750	1750	0
31	20240820	205500	5297	1750	1750	1750	1750	0
32	20240820	205400	5297	1750	1750	1750	1750	1
33	20240820	205300	5297	1750	1750	1750	1750	0
34	20240820	205200	5297	1750	1750	1750	1750	0
35	20240820	205100	5297	1750	1750	1750	1750	0
36	20240820	205000	5297	1750	1750	1750	1750	0
37	20240820	204900	5297	1750	1750	1750	1750	0
38	20240820	204800	5297	1750	1750	1750	1750	0
39	20240820	204700	5297	1750	1750	1750	1750	0
40	20240820	204600	5297	1750	1750	1750	1750	0
41	20240820	204500	5297	1750	1750	1750	1750	0
42	20240820	204400	5297	1750	1750	1750	1750	0
43	20240820	204300	5297	1750	1750	1750	1750	0
44	20240820	204200	5297	1750	1750	1750	1750	0
45	20240820	204100	5297	1750	1750	1750	1750	0
46	20240820	204000	5297	1750	1750	1750	1750	0
47	20240820	203900	5297	1750	1750	1750	1750	0
48	20240820	203800	5297	1750	1750	1750	1750	0
49	20240820	203700	5297	1750	1750	1750	1750	0
50	20240820	203600	5297	1750	1750	1750	1750	0
51	20240820	203500	5297	1750	1750	1750	1750	0
52	20240820	203400	5297	1750	1750	1750	1750	0
53	20240820	203300	5297	1750	1750	1750	1750	0
54	20240820	203200	5297	1750	1750	1750	1750	0
55	20240820	203100	5297	1750	1750	1750	1750	0
56	20240820	203000	5297	1750	1750	1750	1750	0
57	20240820	202900	5297	1750	1750	1750	1750	0
58	20240820	202800	5297	1750	1750	1750	1750	0
59	20240820	202700	5297	1750	1750	1750	1750	0
60	20240820	202600	5297	1750	1750	1750	1750	0
61	20240820	202500	5297	1750	1750	1750	1750	0
62	20240820	202400	5297	1750	1750	1750	1750	1
63	20240820	202300	5297	1750	1750	1750	1750	0
64	20240820	202200	5297	1750	1750	1750	1750	0
65	20240820	202100	5297	1750	1750	1750	1750	0
66	20240820	202000	5297	1750	1750	1750	1750	0
67	20240820	201900	5297	1750	1750	1750	1750	0
68	20240820	201800	5297	1750	1750	1750	1750	0
69	20240820	201700	5297	1750	1750	1750	1750	0
70	20240820	201600	5297	1750	1750	1750	1750	0
71	20240820	201500	5297	1750	1750	1750	1750	0
72	20240820	201400	5297	1750	1750	1750	1750	0
73	20240820	201300	5297	1750	1750	1750	1750	0
74	20240820	201200	5297	1750	1750	1750	1750	0
75	20240820	201100	5297	1750	1750	1750	1750	0
76	20240820	201000	5297	1750	1750	1750	1750	0
77	20240820	200900	5297	1750	1750	1750	1750	0
78	20240820	200800	5297	1750	1750	1750	1750	0
79	20240820	200700	5297	1750	1750	1750	1750	0
80	20240820	200600	5297	1750	1750	1750	1750	0
81	20240820	200500	5297	1750	1750	1750	1750	0
82	20240820	200400	5297	1750	1750	1750	1750	0
83	20240820	200300	5297	1750	1750	1750	1750	0
84	20240820	200200	5297	1750	1750	1750	1750	0
85	20240820	200100	5297	1750	1750	1750	1750	0
86	20240820	200000	5297	1750	1750	1750	1750	0
87	20240820	195900	5297	1750	1750	1750	1750	0
88	20240820	195800	5297	1750	1750	1750	1750	0
89	20240820	195700	5297	1750	1750	1750	1750	0
90	20240820	195600	5297	1750	1750	1750	1750	0
91	20240820	195500	5297	1750	1750	1750	1750	0
92	20240820	195400	5297	1750	1750	1750	1750	1
93	20240820	195300	5297	1750	1750	1750	1750	0
94	20240820	195200	5297	1750	1750	1750	1750	0
95	20240820	195100	5297	1750	1750	1750	1750	0
96	20240820	195000	5297	1750	1750	1750	1750	0
97	20240820	194900	5297	1750	1750	1750	1750	0
98	20240820	194800	5297	1750	1750	1750	1750	0
99	20240820	194700	5297	1750	1750	1750	1750	0
100	20240820	194600	5297	1750	1750	1750	1750	0
101	20240820	194500	5297	1750	1750	1750	1750	0
102	20240820	194400	5297	1750	1750	1750	1750	0
103	20240820	194300	5297	1750	1750	1750	1750	0
104	20240820	194200	5297	1750	1750	1750	1750	0
105	20240820	194100	5297	1750	1750	1750	1750	0
106	20240820	194000	5297	1750	1750	1750	1750	0
107	20240820	193900	5297	1750	1750	1750	1750	0
108	20240820	193800	5297	1750	1750	1750	1750	0
109	20240820	193700	5297	1750	1750	1750	1750	0
110	20240820	193600	5297	1750	1750	1750	1750	0
111	20240820	193500	5297	1750	1750	1750	1750	0
112	20240820	193400	5297	1750	1750	1750	1750	0
113	20240820	193300	5297	1750	1750	1750	1750	0
114	20240820	193200	5297	1750	1750	1750	1750	0
115	20240820	193100	5297	1750	1750	1750	1750	0
116	20240820	193000	5297	1750	1750	1750	1750	0
117	20240820	192900	5297	1750	1750	1750	1750	0
118	20240820	192800	5297	1750	1750	1750	1750	0
119	20240820	192700	5297	1750	1750	1750	1750	0
120	20240820	192600	5297	1750	1750	1750	1750	0
121	20240820	192500	5297	1750	1750	1750	1750	0
122	20240820	192400	5297	1750	1750	1750	1750	1
123	20240820	192300	5297	1750	1750	1750	1750	0
124	20240820	192200	5297	1750	1750	1750	1750	0
125	20240820	192100	5297	1750	1750	1750	1750	0
126	20240820	192000	5297	1750	1750	1750	1750	0
127	20240820	191900	5297	1750	1750	1750	1750	0
128	20240820	191800	5297	1750	1750	1750	1750	0
129	20240820	191700	5297	1750	1750	1750	1750	0
130	20240820	191600	5297	1750	1750	1750	1750	0
131	20240820	191500	5297	1750	1750	1750	1750	0
132	20240820	191400	5297	1750	1750	1750	1750	0
133	20240820	191300	5297	1750	1750	1750	1750	0
134	20240820	191200	5297	1750	1750	1750	1750	0
135	20240820	191100	5297	1750	1750	1750	1750	0
136	20240820	191000	5297	1750	1750	1750	1750	0
137	20240820	190900	5297	1750	1750	1750	1750	0
138	20240820	190800	5297	1750	1750	1750	1750	0
139	20240820	190700	5297	1750	1750	1750	1750	0
140	20240820	190600	5297	1750	1750	1750	1750	0
141	20240820	190500	5297	1750	1750	1750	1750	0
142	20240820	190400	5297	1750	1750	1750	1750	0
143	20240820	190300	5297	1750	1750	1750	1750	0
144	20240820	190200	5297	1750	1750	1750	1750	0
145	20240820	190100	5297	1750	1750	1750	1750	0
146	20240820	190000	5297	1750	1750	1750	1750	0
147	20240820	185900	5297	1750	1750	1750	1750	0
148	20240820	185800	5297	1750	1750	1750	1750	0
149	20240820	185700	5297	1750	1750	1750	1750	0
150	20240820	185600	5297	1750	1750	1750	1750	0
151	20240820	185500	5297	1750	1750	1750	1750	0
152	20240820	185400	5297	1750	1750	1750	1750	1
153	20240820	185300	5297	1750	1750	1750	1750	0
154	20240820	185200	5297	1750	1750	1750	1750	0
155	20240820	185100	5297	1750	1750	1750	1750	0
156	20240820	185000	5297	1750	1750	1750	1750	0
157	20240820	184900	5297	1750	1750	1750	1750	0
158	20240820	184800	5297	1750	1750	1750	1750	0
159	20240820	184700	5297	1750	1750	1750	1750	0
160	20240820	184600	5297	1750	1750	1750	1750	0
161	20240820	184500	5297	1750	1750	1750	1750	0
162	20240820	184400	5297	1750	1750	1750	1750	0
163	20240820	184300	5297	1750	1750	1750	1750	0
164	20240820	184200	5297	1750	1750	1750	1750	0
165	20240820	184100	5297	1750	1750	1750	1750	0
166	20240820	184000	5297	1750	1750	1750	1750	0
167	20240820	183900	5297	1750	1750	1750	1750	0
168	20240820	183800	5297	1750	1750	1750	1750	0
169	20240820	183700	5297	1750	1750	1750	1750	0
170	20240820	183600	5297	1750	1750	1750	1750	0
171	20240820	183500	5297	1750	1750	1750	1750	0
172	20240820	183400	5297	1750	1750	1750	1750	0
173	20240820	183300	5297	1750	1750	1750	1750	0
174	20240820	183200	5297	1750	1750	1750	1750	0
175	20240820	183100	5297	1750	1750	1750	1750	0
176	20240820	183000	5297	1750	1750	1750	1750	0
177	20240820	182900	5297	1750	1750	1750	1750	0
178	20240820	182800	5297	1750	1750	1750	1750	0
179	20240820	182700	5297	1750	1750	1750	1750	0
180	20240820	182600	5297	1750	1750	1750	1750	0
181	20240820	182500	5297	1750	1750	1750	1750	0
182	20240820	182400	5297	1750	1750	1750	1750	1
183	20240820	182300	5297	1750	1750	1750	1750	0
184	20240820	182200	5297	1750	1750	1750	1750	0
185	20240820	182100	5297	1750	1750	1750	1750	0
186	20240820	182000	5297	1750	1750	1750	1750	0
187	20240820	181900	5297	1750	1750	1750	1750	0
188	20240820	181800	5297	1750	1750	1750	1750	0
189	20240820	181700	5297	1750	1750	1750	1750	0
190	20240820	181600	5297	1750	1750	1750	1750	0
191	20240820	181500	5297	1750	1750	1750	1750	0
192	20240820	181400	5297	1750	1750	1750	1750	0
193	20240820	181300	5297	1750	1750	1750	1750	0
194	20240820	181200	5297	1750	1750	1750	1750	0
195	20240820	181100	5297	1750	1750	1750	1750	0
196	20240820	181000	5297	1750	1750	1750	1750	0
197	20240820	180900	5297	1750	1750	1750	1750	0
198	20240820	180800	5297	1750	1750	1750	1750	0
199	20240820	180700	5297	1750	1750	1750	1750	0
200	20240820	180600	5297	1750	1750	1750	1750	0
201	20240820	180500	5297	1750	1750	1750	1750	0
202	20240820	180400	5297	1750	1750	1750	1750	0
203	20240820	180300	5297	1750	1750	1750	1750	0
204	20240820	180200	5297	1750	1750	1750	1750	0
205	20240820	180100	5297	1750	1750	1750	1750	0
206	20240820	180000	5297	1750	1750	1750	1750	0
207	20240820	175900	5297	1750	1750	1750	1750	0
208	20240820	175800	5297	1750	1750	1750	1750	0
209	20240820	175700	5297	1750	1750	1750	1750	0
210	20240820	175600	5297	1750	1750	1750	1750	0
211	20240820	175500	5297	1750	1750	1750	1750	0
212	20240820	175400	5297	1750	1750	1750	1750	1
213	20240820	175300	5297	1750	1750	1750	1750	0
214	20240820	175200	5297	1750	1750	1750	1750	0
215	20240820	175100	5297	1750	1750	1750	1750	0
216	20240820	175000	5297	1750	1750	1750	1750	0
217	20240820	174900	5297	1750	1750	1750	1750	0
218	20240820	174800	5297	1750	1750	1750	1750	0
219	20240820	174700	5297	1750	1750	1750	1750	0
220	20240820	174600	5297	1750	1750	1750	1750	0
221	20240820	174500	5297	1750	1750	1750	1750	0
222	20240820	174400	5297	1750	1750	1750	1750	0
223	20240820	174300	5297	1750	1750	1750	1750	0
224	20240820	174200	5297	1750	1750	1750	1750	0
225	20240820	174100	5297	1750	1750	1750	1750	0
226	20240820	174000	5297	1750	1750	1750	1750	0
227	20240820	173900	5297	1750	1750	1750	1750	0
228	20240820	173800	5297	1750	1750	1750	1750	0
229	20240820	173700	5297	1750	1750	1750	1750	0
230	20240820	173600	5297	1750	1750	1750	1750	0
231	20240820	173500	5297	1750	1750	1750	1750	0
232	20240820	173400	5297	1750	1750	1750	1750	0
233	20240820	173300	5297	1750	1750	1750	1750	0
234	20240820	173200	5297	1750	1750	1750	1750	0
235	20240820	173100	5297	1750	1750	1750	1750	0
236	20240820	173000	5297	1750	1750	1750	1750	0
237	20240820	172900	5297	1750	1750	1750	1750	0
238	20240820	172800	5297	1750	1750	1750	1750	0
239	20240820	172700	5297	1750	1750	1750	1750	0
240	20240820	172600	5297	1750	1750	1750	1750	0
241	20240820	172500	5297	1750	1750	1750	1750	0
242	20240820	172400	5297	1750	1750	1750	1750	1
243	20240820	172300	5297	1750	1750	1750	1750	0
244	20240820	172200	5297	1750	1750	1750	1750	0
245	20240820	172100	5297	1750	1750	1750	1750	0
246	20240820	172000	5297	1750	1750	1750	1750	0
247	20240820	171900	5297	1750	1750	1750	1750	0
248	20240820	171800	5297	1750	1750	1750	1750	0
249	20240820	171700	5297	1750	1750	1750	1750	0
250	20240820	171600	5297	1750	1750	1750	1750	0
251	20240820	171500	5297	1750	1750	1750	1750	0
252	20240820	171400	5297	1750	1750	1750	1750	0
253	20240820	171300	5297	1750	1750	1750	1750	0
254	20240820	171200	5297	1750	1750	1750	1750	0
255	20240820	171100	5297	1750	1750	1750	1750	0
256	20240820	171000	5297	1750	1750	1750	1750	0
257	20240820	170900	5297	1750	1750	1750	1750	0
258	20240820	170800	5297	1750	1750	1750	1750	0
259	20240820	170700	5297	1750	1750	1750	1750	0
260	20240820	170600	5297	1750	1750	1750	1750	0
261	20240820	170500	5297	1750	1750	1750	1750	0
262	20240820	170400	5297	1750	1750	1750	1750	0
263	20240820	170300	5297	1750	1750	1750	1750	0
264	20240820	170200	5297	1750	1750	1750	1750	0
265	20240820	170100	5297	1750	1750	1750	1750	0
266	20240820	170000	5297	1750	1750	1750	1750	0
267	20240820	165900	5297	1750	1750	1750	1750	0
268	20240820	165800	5297	1750	1750	1750	1750	0
269	20240820	165700	5297	1750	1750	1750	1750	0
270	20240820	165600	5297	1750	1750	1750	1750	0
271	20240820	165500	5297	1750	1750	1750	1750	0
272	20240820	165400	5297	1750	1750	1750	1750	1
273	20240820	165300	5297	1750	1750	1750	1750	0
274	20240820	165200	5297	1750	1750	1750	1750	0
275	20240820	165100	5297	1750	1750	1750	1750	0
276	20240820	165000	5297	1750	1750	1750	1750	0
277	20240820	164900	5297	1750	1750	1750	1750	0
278	20240820	164800	5297	1750	1750	1750	1750	0
279	20240820	164700	5297	1750	1750	1750	1750	0
280	20240820	164600	5297	1750	1750	1750	1750	0
281	20240820	164500	5297	1750	1750	1750	1750	0
282	20240820	164400	5297	1750	1750	1750	1750	0
283	20240820	164300	5297	1750	1750	1750	1750	0
284	20240820	164200	5297	1750	1750	1750	1750	0
285	20240820	164100	5297	1750	1750	1750	1750	0
286	20240820	164000	5297	1750	1750	1750	1750	0
287	20240820	163900	5297	1750	1750	1750	1750	0
288	20240820	163800	5297	1750	1750	1750	1750	0
289	20240820	163700	5297	1750	1750	1750	1750	0
290	20240820	163600	5297	1750	1750	1750	1750	0
291	20240820	163500	5297	1750	1750	1750	1750	0
292	20240820	163400	5297	1750	1750	1750	1750	0
293	20240820	163300	5297	1750	1750	1750	1750	0
294	20240820	163200	5297	1750	1750	1750	1750	0
295	20240820	163100	5297	1750	1750	1750	1750	0
296	20240820	163000	5297	1750	1750	1750	1750	0
297	20240820	162900	5297	1750	1750	1750	1750	0
298	20240820	162800	5297	1750	1750	1750	1750	0
299	20240820	162700	5297	1750	1750	1750	1750	0
300	20240820	162600	5297	1750	1750	1750	1750	0
301	20240820	162500	5297	1750	1750	1750	1750	0
302	20240820	162400	5297	1750	1750	1750	1750	1
303	20240820	162300	5297	1750	1750	1750	1750	0
304	20240820	162200	5297	1750	1750	1750	1750	0
305	20240820	162100	5297	1750	1750	1750	1750	0
306	20240820	162000	5297	1750	1750	1750	1750	0
307	20240820	161900	5297	1750	1750	1750	1750	0
308	20240820	161800	5297	1750	1750	1750	1750	0
309	20240820	161700	5297	1750	1750	1750	1750	0
310	20240820	161600	5297	1750	1750	1750	1750	0
311	20240820	161500	5297	1750	1750	1750	1750	0
312	20240820	161400	5297	1750	1750	1750	1750	0
313	20240820	161300	5297	1750	1750	1750	1750	0
314	20240820	161200	5297	1750	1750	1750	1750	0
315	20240820	161100	5297	1750	1750	1750	1750	0
316	20240820	161000	5297	1750	1750	1750	1750	0
317	20240820	160900	5297	1750	1750	1750	1750	0
318	20240820	160800	5297	1750	1750	1750	1750	0
319	20240820	160700	5297	1750	1750	1750	1750	0
320	20240820	160600	5297	1750	1750	1750	1750	0
321	20240820	160500	5297	1750	1750	1750	1750	0
322	20240820	160400	5297	1750	1750	1750	1750	0
323	20240820	160300	5297	1750	1750	1750	1750	0
324	20240820	160200	5297	1750	1750	1750	1750	0
325	20240820	160100	5297	1750	1750	1750	1750	0
326	20240820	160000	5297	1750	1750	1750	1750	0
327	20240820	155900	5297	1750	1750	1750	1750	0
328	20240820	155800	5297	1750	1750	1750	1750	0
329	20240820	155700	5297	1750	1750	1750	1750	0
330	20240820	155600	5297	1750	1750	1750	1750	0
331	20240820	155500	5297	1750	1750	1750	1750	0
332	20240820	155400	5297	1750	1750	1750	1750	1
333	20240820	155300	5297	1750	1750	1750	1750	0
334	20240820	155200	5297	1750	1750	1750	1750	0
335	20240820	155100	5297	1750	1750	1750	1750	0
336	20240820	155000	5297	1750	1750	1750	1750	0
337	20240820	154900	5297	1750	1750	1750	1750	0
338	20240820	154800	5297	1750	1750	1750	1750	0
339	20240820	154700	5297	1750	1750	1750	1750	0
340	20240820	154600	5297	1750	1750	1750	1750	0
341	20240820	154500	5297	1750	1750	1750	1750	0
342	20240820	154400	5297	1750	1750	1750	1750	0
343	20240820	154300	5297	1750	1750	1750	1750	0
344	20240820	154200	5297	1750	1750	1750	1750	0
345	20240820	154100	5297	1750	1750	1750	1750	0
346	20240820	154000	5297	1750	1750	1750	1750	0
347	20240820	153900	5297	1750	1750	1750	1750	0
348	20240820	153800	5297	1750	1750	1750	1750	0
349	20240820	153700	5297	1750	1750	1750	1750	0
350	20240820	153600	5297	1750	1750	1750	1750	0
351	20240820	153500	5297	1750	1750	1750	1750	0
352	20240820	153400	5297	1750	1750	1750	1750	0
353	20240820	153300	5297	1750	1750	1750	1750	0
354	20240820	153200	5297	1750	1750	1750	1750	0
355	20240820	153100	5297	1750	1750	1750	1750	0
356	20240820	153000	5297	1750	1750	1750	1750	0
357	20240820	152900	5297	1750	1750	1750	1750	0
358	20240820	152800	5297	1750	1750	1750	1750	0
359	20240820	152700	5297	1750	1750	1750	1750	0
360	20240820	152600	5297	1750	1750	1750	1750	0
361	20240820	152500	5297	1750	1750	1750	1750	0
362	20240820	152400	5297	1750	1750	1750	1750	0
363	20240820	152300	5297	1750	1750	1750	1750	0
364	20240820	152200	5297	1750	1750	1750	1750	0
365	20240820	152100	5297	1750	1750	1750	1750	0
366	20240820	152000	5297	1750	1750	1750	1750	0
367	20240820	151900	5297	1750	1750	1750	1750	0
368	20240820	151800	5297	1750	1750	1750	1750	0
369	20240820	151700	5297	1750	1750	1750	1750	0
370	20240820	151600	5297	1750	1750	1750	1750	0
371	20240820	151500	5297	1750	1750	1750	1750	0
372	20240820	151400	5297	1750	1750	1750	1750	0
373	20240820	151300	5297	1750	1750	1750	1750	0
374	20240820	151200	5297	1750	1750	1750	1750	0
375	20240820	151100	5297	1750	1750	1750	1750	0
376	20240820	151000	5297	1750	1750	1750	1750	0
377	20240820	150900	5297	1750	1750	1750	1750	0
378	20240820	150800	5297	1750	1750	1750	1750	0
379	20240820	150700	5297	1750	1750	1750	1750	0
380	20240820	150600	5297	1750	1750	1750	1750	0
381	20240820	150500	5297	1750	1750	1750	1750	0
382	20240820	150400	5297	1750	1750	1750	1750	0
383	20240820	150300	5297	1750	1750	1750	1750	0
384	20240820	150200	5297	1750	1750	1750	1750	0
385	20240820	150100	5297	1750	1750	1750	1750	0
386	20240820	150000	5297	1750	1750	1750	1750	0
387	20240820	145900	5297	1750	1750	1750	1750	0
388	20240820	145800	5297	1750	1750	1750	1750	0
389	20240820	145700	5297	1750	1750	1750	1750	0
390	20240820	145600	5297	1750	1750	1750	1750	0
391	20240820	145500	5297	1750	1750	1750	1750	0
392	20240820	145400	5297	1750	1750	1750	1750	0
393	20240820	145300	5297	1750	1750	1750	1750	0
394	20240820	145200	5297	1750	1750	1750	1750	0
395	20240820	145100	5297	1750	1750	1750	1750	0
396	20240820	145000	5297	1750	1750	1750	1750	0
397	20240820	144900	5297	1750	1750	1750	1750	0
398	20240820	144800	5297	1750	1750	1750	1750	0
399	20240820	144700	5297	1750	1750	1750	1750	0
400	20240820	144600	5297	1750	1750	1750	1750	0
401	20240820	144500	5297	1750	1750	1750	1750	0
402	20240820	144400	5297	1750	1750	1750	1750	0
403	20240820	144300	5297	1750	1750	1750	1750	0
404	20240820	144200	5297	1750	1750	1750	1750	0
405	20240820	144100	5297	1750	1750	1750	1750	0
406	20240820	144000	5297	1750	1750	1750	1750	0
407	20240820	143900	5297	1750	1750	1750	1750	0
408	20240820	143800	5297	1750	1750	1750	1750	0
409	20240820	143700	5297	1750	1750	1750	1750	0
410	20240820	143600	5297	1750	1750	1750	1750	0
411	20240820	143500	5297	1750	1750	1750	1750	0
412	20240820	143400	5297	1750	1750	1750	1750	1
413	20240820	143300	3547	1647	1647	1647	1647	0
414	20240820	143200	3547	1647	1647	1647	1647	0
415	20240820	143100	3547	1647	1647	1647	1647	0
416	20240820	143000	3547	1647	1647	1647	1647	0
417	20240820	142900	3547	1647	1647	1647	1647	0
418	20240820	142800	3547	1647	1647	1647	1647	0
419	20240820	142700	3547	1647	1647	1647	1647	0
420	20240820	142600	3547	1647	1647	1647	1647	0
421	20240820	142500	3547	1647	1647	1647	1647	0
422	20240820	142400	3547	1647	1647	1647	1647	0
423	20240820	142300	3547	1647	1647	1647	1647	0
424	20240820	142200	3547	1647	1647	1647	1647	0
425	20240820	142100	3547	1647	1647	1647	1647	0
426	20240820	142000	3547	1647	1647	1647	1647	0
427	20240820	141900	3547	1647	1647	1647	1647	0
428	20240820	141800	3547	1647	1647	1647	1647	0
429	20240820	141700	3547	1647	1647	1647	1647	0
430	20240820	141600	3547	1647	1647	1647	1647	0
431	20240820	141500	3547	1647	1647	1647	1647	0
432	20240820	141400	3547	1647	1647	1647	1647	0
433	20240820	141300	3547	1647	1647	1647	1647	0
434	20240820	141200	3547	1647	1647	1647	1647	0
435	20240820	141100	3547	1647	1647	1647	1647	0
436	20240820	141000	3547	1647	1647	1647	1647	0
437	20240820	140900	3547	1647	1647	1647	1647	0
438	20240820	140800	3547	1647	1647	1647	1647	0
439	20240820	140700	3547	1647	1647	1647	1647	0
440	20240820	140600	3547	1647	1647	1647	1647	1
441	20240820	140500	1900	1900	1900	1900	1900	0
442	20240820	140400	1900	1900	1900	1900	1900	0
443	20240820	140300	1900	1900	1900	1900	1900	0
444	20240820	140200	1900	1900	1900	1900	1900	0
445	20240820	140100	1900	1900	1900	1900	1900	0
446	20240820	140000	1900	1900	1900	1900	1900	0
447	20240820	135900	1900	1900	1900	1900	1900	0
448	20240820	135800	1900	1900	1900	1900	1900	0
449	20240820	135700	1900	1900	1900	1900	1900	0
450	20240820	135600	1900	1900	1900	1900	1900	0
451	20240820	135500	1900	1900	1900	1900	1900	0
452	20240820	135400	1900	1900	1900	1900	1900	0
453	20240820	135300	1900	1900	1900	1900	1900	0
454	20240820	135200	1900	1900	1900	1900	1900	0
455	20240820	135100	1900	1900	1900	1900	1900	0
456	20240820	135000	1900	1900	1900	1900	1900	0
457	20240820	134900	1900	1900	1900	1900	1900	0
458	20240820	134800	1900	1900	1900	1900	1900	0
459	20240820	134700	1900	1900	1900	1900	1900	0
460	20240820	134600	1900	1900	1900	1900	1900	0
461	20240820	134500	1900	1900	1900	1900	1900	0
462	20240820	134400	1900	1900	1900	1900	1900	0
463	20240820	134300	1900	1900	1900	1900	1900	0
464	20240820	134200	1900	1900	1900	1900	1900	0
465	20240820	134100	1900	1900	1900	1900	1900	0
466	20240820	134000	1900	1900	1900	1900	1900	0
467	20240820	133900	1900	1900	1900	1900	1900	0
468	20240820	133800	1900	1900	1900	1900	1900	0
469	20240820	133700	1900	1900	1900	1900	1900	0
470	20240820	133600	1900	1900	1900	1900	1900	0
471	20240820	133500	1900	1900	1900	1900	1900	0
472	20240820	133400	1900	1900	1900	1900	1900	0
473	20240820	133300	1900	1900	1900	1900	1900	0
474	20240820	133200	1900	1900	1900	1900	1900	0
475	20240820	133100	1900	1900	1900	1900	1900	0
476	20240820	133000	1900	1900	1900	1900	1900	0
477	20240820	132900	1900	1900	1900	1900	1900	0
478	20240820	132800	1900	1900	1900	1900	1900	0
479	20240820	132700	1900	1900	1900	1900	1900	0
480	20240820	132600	1900	1900	1900	1900	1900	0
481	20240820	132500	1900	1900	1900	1900	1900	0
482	20240820	132400	1900	1900	1900	1900	1900	0
483	20240820	132300	1900	1900	1900	1900	1900	0
484	20240820	132200	1900	1900	1900	1900	1900	0
485	20240820	132100	1900	1900	1900	1900	1900	0
486	20240820	132000	1900	1900	1900	1900	1900	0
487	20240820	131900	1900	1900	1900	1900	1900	0
488	20240820	131800	1900	1900	1900	1900	1900	0
489	20240820	131700	1900	1900	1900	1900	1900	0
490	20240820	131600	1900	1900	1900	1900	1900	0
491	20240820	131500	1900	1900	1900	1900	1900	0
492	20240820	131400	1900	1900	1900	1900	1900	0
493	20240820	131300	1900	1900	1900	1900	1900	0
494	20240820	131200	1900	1900	1900	1900	1900	0
495	20240820	131100	1900	1900	1900	1900	1900	0
496	20240820	131000	1900	1900	1900	1900	1900	0
497	20240820	130900	1900	1900	1900	1900	1900	0
498	20240820	130800	1900	1900	1900	1900	1900	0
499	20240820	130700	1900	1900	1900	1900	1900	0
500	20240820	130600	1900	1900	1900	1900	1900	0
501	20240820	130500	1900	1900	1900	1900	1900	0
502	20240820	130400	1900	1900	1900	1900	1900	0
503	20240820	130300	1900	1900	1900	1900	1900	0
504	20240820	130200	1900	1900	1900	1900	1900	0
505	20240820	130100	1900	1900	1900	1900	1900	0
506	20240820	130000	1900	1900	1900	1900	1900	0
507	20240820	125900	1900	1900	1900	1900	1900	0
508	20240820	125800	1900	1900	1900	1900	1900	0
509	20240820	125700	1900	1900	1900	1900	1900	0
510	20240820	125600	1900	1900	1900	1900	1900	0
511	20240820	125500	1900	1900	1900	1900	1900	0
512	20240820	125400	1900	1900	1900	1900	1900	0
513	20240820	125300	1900	1900	1900	1900	1900	0
514	20240820	125200	1900	1900	1900	1900	1900	0
515	20240820	125100	1900	1900	1900	1900	1900	0
516	20240820	125000	1900	1900	1900	1900	1900	0
517	20240820	124900	1900	1900	1900	1900	1900	0
518	20240820	124800	1900	1900	1900	1900	1900	0
519	20240820	124700	1900	1900	1900	1900	1900	0
520	20240820	124600	1900	1900	1900	1900	1900	0
521	20240820	124500	1900	1900	1900	1900	1900	0
522	20240820	124400	1900	1900	1900	1900	1900	0
523	20240820	124300	1900	1900	1900	1900	1900	0
524	20240820	124200	1900	1900	1900	1900	1900	0
525	20240820	124100	1900	1900	1900	1900	1900	0
526	20240820	124000	1900	1900	1900	1900	1900	0
527	20240820	123900	1900	1900	1900	1900	1900	0
528	20240820	123800	1900	1900	1900	1900	1900	0
529	20240820	123700	1900	1900	1900	1900	1900	0
530	20240820	123600	1900	1900	1900	1900	1900	0
531	20240820	123500	1900	1900	1900	1900	1900	0
532	20240820	123400	1900	1900	1900	1900	1900	0
533	20240820	123300	1900	1900	1900	1900	1900	0
534	20240820	123200	1900	1900	1900	1900	1900	0
535	20240820	123100	1900	1900	1900	1900	1900	0
536	20240820	123000	1900	1900	1900	1900	1900	0
537	20240820	122900	1900	1900	1900	1900	1900	0
538	20240820	122800	1900	1900	1900	1900	1900	0
539	20240820	122700	1900	1900	1900	1900	1900	0
540	20240820	122600	1900	1900	1900	1900	1900	0
541	20240820	122500	1900	1900	1900	1900	1900	0
542	20240820	122400	1900	1900	1900	1900	1900	0
543	20240820	122300	1900	1900	1900	1900	1900	0
544	20240820	122200	1900	1900	1900	1900	1900	0
545	20240820	122100	1900	1900	1900	1900	1900	0
546	20240820	122000	1900	1900	1900	1900	1900	0
547	20240820	121900	1900	1900	1900	1900	1900	0
548	20240820	121800	1900	1900	1900	1900	1900	0
549	20240820	121700	1900	1900	1900	1900	1900	0
550	20240820	121600	1900	1900	1900	1900	1900	0
551	20240820	121500	1900	1900	1900	1900	1900	0
552	20240820	121400	1900	1900	1900	1900	1900	0
553	20240820	121300	1900	1900	1900	1900	1900	0
554	20240820	121200	1900	1900	1900	1900	1900	0
555	20240820	121100	1900	1900	1900	1900	1900	0
556	20240820	121000	1900	1900	1900	1900	1900	0
557	20240820	120900	1900	1900	1900	1900	1900	0
558	20240820	120800	1900	1900	1900	1900	1900	0
559	20240820	120700	1900	1900	1900	1900	1900	0
560	20240820	120600	1900	1900	1900	1900	1900	0
561	20240820	120500	1900	1900	1900	1900	1900	0
562	20240820	120400	1900	1900	1900	1900	1900	0
563	20240820	120300	1900	1900	1900	1900	1900	0
564	20240820	120200	1900	1900	1900	1900	1900	0
565	20240820	120100	1900	1900	1900	1900	1900	0
566	20240820	120000	1900	1900	1900	1900	1900	0
567	20240820	115900	1900	1900	1900	1900	1900	0
568	20240820	115800	1900	1900	1900	1900	1900	0
569	20240820	115700	1900	1900	1900	1900	1900	0
570	20240820	115600	1900	1900	1900	1900	1900	0
571	20240820	115500	1900	1900	1900	1900	1900	0
572	20240820	115400	1900	1900	1900	1900	1900	0
573	20240820	115300	1900	1900	1900	1900	1900	0
574	20240820	115200	1900	1900	1900	1900	1900	0
575	20240820	115100	1900	1900	1900	1900	1900	0
576	20240820	115000	1900	1900	1900	1900	1900	0
577	20240820	114900	1900	1900	1900	1900	1900	0
578	20240820	114800	1900	1900	1900	1900	1900	0
579	20240820	114700	1900	1900	1900	1900	1900	0
580	20240820	114600	1900	1900	1900	1900	1900	0
581	20240820	114500	1900	1900	1900	1900	1900	0
582	20240820	114400	1900	1900	1900	1900	1900	0
583	20240820	114300	1900	1900	1900	1900	1900	0
584	20240820	114200	1900	1900	1900	1900	1900	0
585	20240820	114100	1900	1900	1900	1900	1900	0
586	20240820	114000	1900	1900	1900	1900	1900	0
587	20240820	113900	1900	1900	1900	1900	1900	0
588	20240820	113800	1900	1900	1900	1900	1900	0
589	20240820	113700	1900	1900	1900	1900	1900	0
590	20240820	113600	1900	1900	1900	1900	1900	0
591	20240820	113500	1900	1900	1900	1900	1900	0
592	20240820	113400	1900	1900	1900	1900	1900	0
593	20240820	113300	1900	1900	1900	1900	1900	0
594	20240820	113200	1900	1900	1900	1900	1900	0
595	20240820	113100	1900	1900	1900	1900	1900	0
596	20240820	113000	1900	1900	1900	1900	1900	0
597	20240820	112900	1900	1900	1900	1900	1900	0
598	20240820	112800	1900	1900	1900	1900	1900	0
599	20240820	112700	1900	1900	1900	1900	1900	0
600	20240820	112600	1900	1900	1900	1900	1900	0
601	20240820	112500	1900	1900	1900	1900	1900	0
602	20240820	112400	1900	1900	1900	1900	1900	0
603	20240820	112300	1900	1900	1900	1900	1900	0
604	20240820	112200	1900	1900	1900	1900	1900	0
605	20240820	112100	1900	1900	1900	1900	1900	0
606	20240820	112000	1900	1900	1900	1900	1900	0
607	20240820	111900	1900	1900	1900	1900	1900	0
608	20240820	111800	1900	1900	1900	1900	1900	0
609	20240820	111700	1900	1900	1900	1900	1900	0
610	20240820	111600	1900	1900	1900	1900	1900	0
611	20240820	111500	1900	1900	1900	1900	1900	0
612	20240820	111400	1900	1900	1900	1900	1900	0
613	20240820	111300	1900	1900	1900	1900	1900	0
614	20240820	111200	1900	1900	1900	1900	1900	0
615	20240820	111100	1900	1900	1900	1900	1900	0
616	20240820	111000	1900	1900	1900	1900	1900	0
617	20240820	110900	1900	1900	1900	1900	1900	0
618	20240820	110800	1900	1900	1900	1900	1900	0
619	20240820	110700	1900	1900	1900	1900	1900	0
620	20240820	110600	1900	1900	1900	1900	1900	0
621	20240820	110500	1900	1900	1900	1900	1900	0
622	20240820	110400	1900	1900	1900	1900	1900	0
623	20240820	110300	1900	1900	1900	1900	1900	0
624	20240820	110200	1900	1900	1900	1900	1900	0
625	20240820	110100	1900	1900	1900	1900	1900	0
626	20240820	110000	1900	1900	1900	1900	1900	0
627	20240820	105900	1900	1900	1900	1900	1900	0
628	20240820	105800	1900	1900	1900	1900	1900	0
629	20240820	105700	1900	1900	1900	1900	1900	0
630	20240820	105600	1900	1900	1900	1900	1900	0
631	20240820	105500	1900	1900	1900	1900	1900	0
632	20240820	105400	1900	1900	1900	1900	1900	0
633	20240820	105300	1900	1900	1900	1900	1900	0
634	20240820	105200	1900	1900	1900	1900	1900	0
635	20240820	105100	1900	1900	1900	1900	1900	0
636	20240820	105000	1900	1900	1900	1900	1900	0
637	20240820	104900	1900	1900	1900	1900	1900	0
638	20240820	104800	1900	1900	1900	1900	1900	0
639	20240820	104700	1900	1900	1900	1900	1900	0
640	20240820	104600	1900	1900	1900	1900	1900	0
641	20240820	104500	1900	1900	1900	1900	1900	0
642	20240820	104400	1900	1900	1900	1900	1900	0
643	20240820	104300	1900	1900	1900	1900	1900	0
644	20240820	104200	1900	1900	1900	1900	1900	0
645	20240820	104100	1900	1900	1900	1900	1900	0
646	20240820	104000	1900	1900	1900	1900	1900	0
647	20240820	103900	1900	1900	1900	1900	1900	0
648	20240820	103800	1900	1900	1900	1900	1900	0
649	20240820	103700	1900	1900	1900	1900	1900	0
650	20240820	103600	1900	1900	1900	1900	1900	0
651	20240820	103500	1900	1900	1900	1900	1900	0
652	20240820	103400	1900	1900	1900	1900	1900	0
653	20240820	103300	1900	1900	1900	1900	1900	0
654	20240820	103200	1900	1900	1900	1900	1900	0
655	20240820	103100	1900	1900	1900	1900	1900	0
656	20240820	103000	1900	1900	1900	1900	1900	0
657	20240820	102900	1900	1900	1900	1900	1900	0
658	20240820	102800	1900	1900	1900	1900	1900	0
659	20240820	102700	1900	1900	1900	1900	1900	0
660	20240820	102600	1900	1900	1900	1900	1900	0
661	20240820	102500	1900	1900	1900	1900	1900	0
662	20240820	102400	1900	1900	1900	1900	1900	0
663	20240820	102300	1900	1900	1900	1900	1900	0
664	20240820	102200	1900	1900	1900	1900	1900	0
665	20240820	102100	1900	1900	1900	1900	1900	0
666	20240820	102000	1900	1900	1900	1900	1900	0
667	20240820	101900	1900	1900	1900	1900	1900	0
668	20240820	101800	1900	1900	1900	1900	1900	0
669	20240820	101700	1900	1900	1900	1900	1900	0
670	20240820	101600	1900	1900	1900	1900	1900	0
671	20240820	101500	1900	1900	1900	1900	1900	0
672	20240820	101400	1900	1900	1900	1900	1900	0
673	20240820	101300	1900	1900	1900	1900	1900	0
674	20240820	101200	1900	1900	1900	1900	1900	0
675	20240820	101100	1900	1900	1900	1900	1900	0
676	20240820	101000	1900	1900	1900	1900	1900	0
677	20240820	100900	1900	1900	1900	1900	1900	0
678	20240820	100800	1900	1900	1900	1900	1900	0
679	20240820	100700	1900	1900	1900	1900	1900	0
680	20240820	100600	1900	1900	1900	1900	1900	0
681	20240820	100500	1900	1900	1900	1900	1900	0
682	20240820	100400	1900	1900	1900	1900	1900	0
683	20240820	100300	1900	1900	1900	1900	1900	0
684	20240820	100200	1900	1900	1900	1900	1900	0
685	20240820	100100	1900	1900	1900	1900	1900	0
686	20240820	100000	1900	1900	1900	1900	1900	0
687	20240820	095900	1900	1900	1900	1900	1900	0
688	20240820	095800	1900	1900	1900	1900	1900	0
689	20240820	095700	1900	1900	1900	1900	1900	0
690	20240820	095600	1900	1900	1900	1900	1900	0
691	20240820	095500	1900	1900	1900	1900	1900	0
692	20240820	095400	1900	1900	1900	1900	1900	0
693	20240820	095300	1900	1900	1900	1900	1900	0
694	20240820	095200	1900	1900	1900	1900	1900	0
695	20240820	095100	1900	1900	1900	1900	1900	0
696	20240820	095000	1900	1900	1900	1900	1900	0
697	20240820	094900	1900	1900	1900	1900	1900	0
698	20240820	094800	1900	1900	1900	1900	1900	0
699	20240820	094700	1900	1900	1900	1900	1900	0
700	20240820	094600	1900	1900	1900	1900	1900	0
701	20240820	094500	1900	1900	1900	1900	1900	0
702	20240820	094400	1900	1900	1900	1900	1900	0
703	20240820	094300	1900	1900	1900	1900	1900	0
704	20240820	094200	1900	1900	1900	1900	1900	0
705	20240820	094100	1900	1900	1900	1900	1900	0
706	20240820	094000	1900	1900	1900	1900	1900	0
707	20240820	093900	1900	1900	1900	1900	1900	0
708	20240820	093800	1900	1900	1900	1900	1900	0
709	20240820	093700	1900	1900	1900	1900	1900	0
710	20240820	093600	1900	1900	1900	1900	1900	0
711	20240820	093500	1900	1900	1900	1900	1900	0
712	20240820	093400	1900	1900	1900	1900	1900	0
713	20240820	093300	1900	1900	1900	1900	1900	0
714	20240820	093200	1900	1900	1900	1900	1900	0
715	20240820	093100	1900	1900	1900	1900	1900	0
716	20240820	093000	1900	1900	1900	1900	1900	0
717	20240820	092900	1900	1900	1900	1900	1900	0
718	20240820	092800	1900	1900	1900	1900	1900	0
719	20240820	092700	1900	1900	1900	1900	1900	0
720	20240820	092600	1900	1900	1900	1900	1900	0
721	20240820	092500	1900	1900	1900	1900	1900	0
722	20240820	092400	1900	1900	1900	1900	1900	0
723	20240820	092300	1900	1900	1900	1900	1900	0
724	20240820	092200	1900	1900	1900	1900	1900	0
725	20240820	092100	1900	1900	1900	1900	1900	0
726	20240820	092000	1900	1900	1900	1900	1900	0
727	20240820	091900	1900	1900	1900	1900	1900	0
728	20240820	091800	1900	1900	1900	1900	1900	0
729	20240820	091700	1900	1900	1900	1900	1900	0
730	20240820	091600	1900	1900	1900	1900	1900	0
731	20240820	091500	1900	1900	1900	1900	1900	0
732	20240820	091400	1900	1900	1900	1900	1900	0
733	20240820	091300	1900	1900	1900	1900	1900	0
734	20240820	091200	1900	1900	1900	1900	1900	0
735	20240820	091100	1900	1900	1900	1900	1900	0
736	20240820	091000	1900	1900	1900	1900	1900	0
737	20240820	090900	1900	1900	1900	1900	1900	0
738	20240820	090800	1900	1900	1900	1900	1900	0
739	20240820	090700	1900	1900	1900	1900	1900	0
740	20240820	090600	1900	1900	1900	1900	1900	0
741	20240820	090500	1900	1900	1900	1900	1900	0
742	20240820	090400	1900	1900	1900	1900	1900	0
743	20240820	090300	1900	1900	1900	1900	1900	0
744	20240820	090200	1900	1900	1900	1900	1900	0
745	20240820	090100	1900	1900	1900	1900	1900	0
746	20240820	090000	1900	1900	1900	1900	1900	1