KissMeData/446440/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	213100	9790	9790	9790	9790	9790	1
3	20240821	213000	9790	9790	9790	9790	9790	0
4	20240821	212900	9790	9790	9790	9790	9790	0
5	20240821	212800	9790	9790	9790	9790	9790	0
6	20240821	212700	9790	9790	9790	9790	9790	0
7	20240821	212600	9790	9790	9790	9790	9790	0
8	20240821	212500	9790	9790	9790	9790	9790	0
9	20240821	212400	9790	9790	9790	9790	9790	0
10	20240821	212300	9790	9790	9790	9790	9790	0
11	20240821	212200	9790	9790	9790	9790	9790	0
12	20240821	212100	9790	9790	9790	9790	9790	0
13	20240821	212000	9790	9790	9790	9790	9790	0
14	20240821	211900	9790	9790	9790	9790	9790	0
15	20240821	211800	9790	9790	9790	9790	9790	0
16	20240821	211700	9790	9790	9790	9790	9790	0
17	20240821	211600	9790	9790	9790	9790	9790	0
18	20240821	211500	9790	9790	9790	9790	9790	0
19	20240821	211400	9790	9790	9790	9790	9790	0
20	20240821	211300	9790	9790	9790	9790	9790	0
21	20240821	211200	9790	9790	9790	9790	9790	0
22	20240821	211100	9790	9790	9790	9790	9790	0
23	20240821	211000	9790	9790	9790	9790	9790	0
24	20240821	210900	9790	9790	9790	9790	9790	0
25	20240821	210800	9790	9790	9790	9790	9790	0
26	20240821	210700	9790	9790	9790	9790	9790	0
27	20240821	210600	9790	9790	9790	9790	9790	0
28	20240821	210500	9790	9790	9790	9790	9790	0
29	20240821	210400	9790	9790	9790	9790	9790	0
30	20240821	210300	9790	9790	9790	9790	9790	0
31	20240821	210200	9790	9790	9790	9790	9790	0
32	20240821	210100	9790	9790	9790	9790	9790	1
33	20240821	210000	9790	9790	9790	9790	9790	0
34	20240821	205900	9790	9790	9790	9790	9790	0
35	20240821	205800	9790	9790	9790	9790	9790	0
36	20240821	205700	9790	9790	9790	9790	9790	0
37	20240821	205600	9790	9790	9790	9790	9790	0
38	20240821	205500	9790	9790	9790	9790	9790	0
39	20240821	205400	9790	9790	9790	9790	9790	0
40	20240821	205300	9790	9790	9790	9790	9790	0
41	20240821	205200	9790	9790	9790	9790	9790	0
42	20240821	205100	9790	9790	9790	9790	9790	0
43	20240821	205000	9790	9790	9790	9790	9790	0
44	20240821	204900	9790	9790	9790	9790	9790	0
45	20240821	204800	9790	9790	9790	9790	9790	0
46	20240821	204700	9790	9790	9790	9790	9790	0
47	20240821	204600	9790	9790	9790	9790	9790	0
48	20240821	204500	9790	9790	9790	9790	9790	0
49	20240821	204400	9790	9790	9790	9790	9790	0
50	20240821	204300	9790	9790	9790	9790	9790	0
51	20240821	204200	9790	9790	9790	9790	9790	0
52	20240821	204100	9790	9790	9790	9790	9790	0
53	20240821	204000	9790	9790	9790	9790	9790	0
54	20240821	203900	9790	9790	9790	9790	9790	0
55	20240821	203800	9790	9790	9790	9790	9790	0
56	20240821	203700	9790	9790	9790	9790	9790	0
57	20240821	203600	9790	9790	9790	9790	9790	0
58	20240821	203500	9790	9790	9790	9790	9790	0
59	20240821	203400	9790	9790	9790	9790	9790	0
60	20240821	203300	9790	9790	9790	9790	9790	0
61	20240821	203200	9790	9790	9790	9790	9790	0
62	20240821	203100	9790	9790	9790	9790	9790	1
63	20240821	203000	9790	9790	9790	9790	9790	0
64	20240821	202900	9790	9790	9790	9790	9790	0
65	20240821	202800	9790	9790	9790	9790	9790	0
66	20240821	202700	9790	9790	9790	9790	9790	0
67	20240821	202600	9790	9790	9790	9790	9790	0
68	20240821	202500	9790	9790	9790	9790	9790	0
69	20240821	202400	9790	9790	9790	9790	9790	0
70	20240821	202300	9790	9790	9790	9790	9790	0
71	20240821	202200	9790	9790	9790	9790	9790	0
72	20240821	202100	9790	9790	9790	9790	9790	0
73	20240821	202000	9790	9790	9790	9790	9790	0
74	20240821	201900	9790	9790	9790	9790	9790	0
75	20240821	201800	9790	9790	9790	9790	9790	0
76	20240821	201700	9790	9790	9790	9790	9790	0
77	20240821	201600	9790	9790	9790	9790	9790	0
78	20240821	201500	9790	9790	9790	9790	9790	0
79	20240821	201400	9790	9790	9790	9790	9790	0
80	20240821	201300	9790	9790	9790	9790	9790	0
81	20240821	201200	9790	9790	9790	9790	9790	0
82	20240821	201100	9790	9790	9790	9790	9790	0
83	20240821	201000	9790	9790	9790	9790	9790	0
84	20240821	200900	9790	9790	9790	9790	9790	0
85	20240821	200800	9790	9790	9790	9790	9790	0
86	20240821	200700	9790	9790	9790	9790	9790	0
87	20240821	200600	9790	9790	9790	9790	9790	0
88	20240821	200500	9790	9790	9790	9790	9790	0
89	20240821	200400	9790	9790	9790	9790	9790	0
90	20240821	200300	9790	9790	9790	9790	9790	0
91	20240821	200200	9790	9790	9790	9790	9790	0
92	20240821	200100	9790	9790	9790	9790	9790	1
93	20240821	200000	9790	9790	9790	9790	9790	0
94	20240821	195900	9790	9790	9790	9790	9790	0
95	20240821	195800	9790	9790	9790	9790	9790	0
96	20240821	195700	9790	9790	9790	9790	9790	0
97	20240821	195600	9790	9790	9790	9790	9790	0
98	20240821	195500	9790	9790	9790	9790	9790	0
99	20240821	195400	9790	9790	9790	9790	9790	0
100	20240821	195300	9790	9790	9790	9790	9790	0
101	20240821	195200	9790	9790	9790	9790	9790	0
102	20240821	195100	9790	9790	9790	9790	9790	0
103	20240821	195000	9790	9790	9790	9790	9790	0
104	20240821	194900	9790	9790	9790	9790	9790	0
105	20240821	194800	9790	9790	9790	9790	9790	0
106	20240821	194700	9790	9790	9790	9790	9790	0
107	20240821	194600	9790	9790	9790	9790	9790	0
108	20240821	194500	9790	9790	9790	9790	9790	0
109	20240821	194400	9790	9790	9790	9790	9790	0
110	20240821	194300	9790	9790	9790	9790	9790	0
111	20240821	194200	9790	9790	9790	9790	9790	0
112	20240821	194100	9790	9790	9790	9790	9790	0
113	20240821	194000	9790	9790	9790	9790	9790	0
114	20240821	193900	9790	9790	9790	9790	9790	0
115	20240821	193800	9790	9790	9790	9790	9790	0
116	20240821	193700	9790	9790	9790	9790	9790	0
117	20240821	193600	9790	9790	9790	9790	9790	0
118	20240821	193500	9790	9790	9790	9790	9790	0
119	20240821	193400	9790	9790	9790	9790	9790	0
120	20240821	193300	9790	9790	9790	9790	9790	0
121	20240821	193200	9790	9790	9790	9790	9790	0
122	20240821	193100	9790	9790	9790	9790	9790	1
123	20240821	193000	9790	9790	9790	9790	9790	0
124	20240821	192900	9790	9790	9790	9790	9790	0
125	20240821	192800	9790	9790	9790	9790	9790	0
126	20240821	192700	9790	9790	9790	9790	9790	0
127	20240821	192600	9790	9790	9790	9790	9790	0
128	20240821	192500	9790	9790	9790	9790	9790	0
129	20240821	192400	9790	9790	9790	9790	9790	0
130	20240821	192300	9790	9790	9790	9790	9790	0
131	20240821	192200	9790	9790	9790	9790	9790	0
132	20240821	192100	9790	9790	9790	9790	9790	0
133	20240821	192000	9790	9790	9790	9790	9790	0
134	20240821	191900	9790	9790	9790	9790	9790	0
135	20240821	191800	9790	9790	9790	9790	9790	0
136	20240821	191700	9790	9790	9790	9790	9790	0
137	20240821	191600	9790	9790	9790	9790	9790	0
138	20240821	191500	9790	9790	9790	9790	9790	0
139	20240821	191400	9790	9790	9790	9790	9790	0
140	20240821	191300	9790	9790	9790	9790	9790	0
141	20240821	191200	9790	9790	9790	9790	9790	0
142	20240821	191100	9790	9790	9790	9790	9790	0
143	20240821	191000	9790	9790	9790	9790	9790	0
144	20240821	190900	9790	9790	9790	9790	9790	0
145	20240821	190800	9790	9790	9790	9790	9790	0
146	20240821	190700	9790	9790	9790	9790	9790	0
147	20240821	190600	9790	9790	9790	9790	9790	0
148	20240821	190500	9790	9790	9790	9790	9790	0
149	20240821	190400	9790	9790	9790	9790	9790	0
150	20240821	190300	9790	9790	9790	9790	9790	0
151	20240821	190200	9790	9790	9790	9790	9790	0
152	20240821	190100	9790	9790	9790	9790	9790	1
153	20240821	190000	9790	9790	9790	9790	9790	0
154	20240821	185900	9790	9790	9790	9790	9790	0
155	20240821	185800	9790	9790	9790	9790	9790	0
156	20240821	185700	9790	9790	9790	9790	9790	0
157	20240821	185600	9790	9790	9790	9790	9790	0
158	20240821	185500	9790	9790	9790	9790	9790	0
159	20240821	185400	9790	9790	9790	9790	9790	0
160	20240821	185300	9790	9790	9790	9790	9790	0
161	20240821	185200	9790	9790	9790	9790	9790	0
162	20240821	185100	9790	9790	9790	9790	9790	0
163	20240821	185000	9790	9790	9790	9790	9790	0
164	20240821	184900	9790	9790	9790	9790	9790	0
165	20240821	184800	9790	9790	9790	9790	9790	0
166	20240821	184700	9790	9790	9790	9790	9790	0
167	20240821	184600	9790	9790	9790	9790	9790	0
168	20240821	184500	9790	9790	9790	9790	9790	0
169	20240821	184400	9790	9790	9790	9790	9790	0
170	20240821	184300	9790	9790	9790	9790	9790	0
171	20240821	184200	9790	9790	9790	9790	9790	0
172	20240821	184100	9790	9790	9790	9790	9790	0
173	20240821	184000	9790	9790	9790	9790	9790	0
174	20240821	183900	9790	9790	9790	9790	9790	0
175	20240821	183800	9790	9790	9790	9790	9790	0
176	20240821	183700	9790	9790	9790	9790	9790	0
177	20240821	183600	9790	9790	9790	9790	9790	0
178	20240821	183500	9790	9790	9790	9790	9790	0
179	20240821	183400	9790	9790	9790	9790	9790	0
180	20240821	183300	9790	9790	9790	9790	9790	0
181	20240821	183200	9790	9790	9790	9790	9790	0
182	20240821	183100	9790	9790	9790	9790	9790	1
183	20240821	183000	9790	9790	9790	9790	9790	0
184	20240821	182900	9790	9790	9790	9790	9790	0
185	20240821	182800	9790	9790	9790	9790	9790	0
186	20240821	182700	9790	9790	9790	9790	9790	0
187	20240821	182600	9790	9790	9790	9790	9790	0
188	20240821	182500	9790	9790	9790	9790	9790	0
189	20240821	182400	9790	9790	9790	9790	9790	0
190	20240821	182300	9790	9790	9790	9790	9790	0
191	20240821	182200	9790	9790	9790	9790	9790	0
192	20240821	182100	9790	9790	9790	9790	9790	0
193	20240821	182000	9790	9790	9790	9790	9790	0
194	20240821	181900	9790	9790	9790	9790	9790	0
195	20240821	181800	9790	9790	9790	9790	9790	0
196	20240821	181700	9790	9790	9790	9790	9790	0
197	20240821	181600	9790	9790	9790	9790	9790	0
198	20240821	181500	9790	9790	9790	9790	9790	0
199	20240821	181400	9790	9790	9790	9790	9790	0
200	20240821	181300	9790	9790	9790	9790	9790	0
201	20240821	181200	9790	9790	9790	9790	9790	0
202	20240821	181100	9790	9790	9790	9790	9790	0
203	20240821	181000	9790	9790	9790	9790	9790	0
204	20240821	180900	9790	9790	9790	9790	9790	0
205	20240821	180800	9790	9790	9790	9790	9790	0
206	20240821	180700	9790	9790	9790	9790	9790	0
207	20240821	180600	9790	9790	9790	9790	9790	0
208	20240821	180500	9790	9790	9790	9790	9790	0
209	20240821	180400	9790	9790	9790	9790	9790	0
210	20240821	180300	9790	9790	9790	9790	9790	0
211	20240821	180200	9790	9790	9790	9790	9790	0
212	20240821	180100	9790	9790	9790	9790	9790	1
213	20240821	180000	9790	9790	9790	9790	9790	0
214	20240821	175900	9790	9790	9790	9790	9790	0
215	20240821	175800	9790	9790	9790	9790	9790	0
216	20240821	175700	9790	9790	9790	9790	9790	0
217	20240821	175600	9790	9790	9790	9790	9790	0
218	20240821	175500	9790	9790	9790	9790	9790	0
219	20240821	175400	9790	9790	9790	9790	9790	0
220	20240821	175300	9790	9790	9790	9790	9790	0
221	20240821	175200	9790	9790	9790	9790	9790	0
222	20240821	175100	9790	9790	9790	9790	9790	0
223	20240821	175000	9790	9790	9790	9790	9790	0
224	20240821	174900	9790	9790	9790	9790	9790	0
225	20240821	174800	9790	9790	9790	9790	9790	0
226	20240821	174700	9790	9790	9790	9790	9790	0
227	20240821	174600	9790	9790	9790	9790	9790	0
228	20240821	174500	9790	9790	9790	9790	9790	0
229	20240821	174400	9790	9790	9790	9790	9790	0
230	20240821	174300	9790	9790	9790	9790	9790	0
231	20240821	174200	9790	9790	9790	9790	9790	0
232	20240821	174100	9790	9790	9790	9790	9790	0
233	20240821	174000	9790	9790	9790	9790	9790	0
234	20240821	173900	9790	9790	9790	9790	9790	0
235	20240821	173800	9790	9790	9790	9790	9790	0
236	20240821	173700	9790	9790	9790	9790	9790	0
237	20240821	173600	9790	9790	9790	9790	9790	0
238	20240821	173500	9790	9790	9790	9790	9790	0
239	20240821	173400	9790	9790	9790	9790	9790	0
240	20240821	173300	9790	9790	9790	9790	9790	0
241	20240821	173200	9790	9790	9790	9790	9790	0
242	20240821	173100	9790	9790	9790	9790	9790	1
243	20240821	173000	9790	9790	9790	9790	9790	0
244	20240821	172900	9790	9790	9790	9790	9790	0
245	20240821	172800	9790	9790	9790	9790	9790	0
246	20240821	172700	9790	9790	9790	9790	9790	0
247	20240821	172600	9790	9790	9790	9790	9790	0
248	20240821	172500	9790	9790	9790	9790	9790	0
249	20240821	172400	9790	9790	9790	9790	9790	0
250	20240821	172300	9790	9790	9790	9790	9790	0
251	20240821	172200	9790	9790	9790	9790	9790	0
252	20240821	172100	9790	9790	9790	9790	9790	0
253	20240821	172000	9790	9790	9790	9790	9790	0
254	20240821	171900	9790	9790	9790	9790	9790	0
255	20240821	171800	9790	9790	9790	9790	9790	0
256	20240821	171700	9790	9790	9790	9790	9790	0
257	20240821	171600	9790	9790	9790	9790	9790	0
258	20240821	171500	9790	9790	9790	9790	9790	0
259	20240821	171400	9790	9790	9790	9790	9790	0
260	20240821	171300	9790	9790	9790	9790	9790	0
261	20240821	171200	9790	9790	9790	9790	9790	0
262	20240821	171100	9790	9790	9790	9790	9790	0
263	20240821	171000	9790	9790	9790	9790	9790	0
264	20240821	170900	9790	9790	9790	9790	9790	0
265	20240821	170800	9790	9790	9790	9790	9790	0
266	20240821	170700	9790	9790	9790	9790	9790	0
267	20240821	170600	9790	9790	9790	9790	9790	0
268	20240821	170500	9790	9790	9790	9790	9790	0
269	20240821	170400	9790	9790	9790	9790	9790	0
270	20240821	170300	9790	9790	9790	9790	9790	0
271	20240821	170200	9790	9790	9790	9790	9790	0
272	20240821	170100	9790	9790	9790	9790	9790	1
273	20240821	170000	9790	9790	9790	9790	9790	0
274	20240821	165900	9790	9790	9790	9790	9790	0
275	20240821	165800	9790	9790	9790	9790	9790	0
276	20240821	165700	9790	9790	9790	9790	9790	0
277	20240821	165600	9790	9790	9790	9790	9790	0
278	20240821	165500	9790	9790	9790	9790	9790	0
279	20240821	165400	9790	9790	9790	9790	9790	0
280	20240821	165300	9790	9790	9790	9790	9790	0
281	20240821	165200	9790	9790	9790	9790	9790	0
282	20240821	165100	9790	9790	9790	9790	9790	0
283	20240821	165000	9790	9790	9790	9790	9790	0
284	20240821	164900	9790	9790	9790	9790	9790	0
285	20240821	164800	9790	9790	9790	9790	9790	0
286	20240821	164700	9790	9790	9790	9790	9790	0
287	20240821	164600	9790	9790	9790	9790	9790	0
288	20240821	164500	9790	9790	9790	9790	9790	0
289	20240821	164400	9790	9790	9790	9790	9790	0
290	20240821	164300	9790	9790	9790	9790	9790	0
291	20240821	164200	9790	9790	9790	9790	9790	0
292	20240821	164100	9790	9790	9790	9790	9790	0
293	20240821	164000	9790	9790	9790	9790	9790	0
294	20240821	163900	9790	9790	9790	9790	9790	0
295	20240821	163800	9790	9790	9790	9790	9790	0
296	20240821	163700	9790	9790	9790	9790	9790	0
297	20240821	163600	9790	9790	9790	9790	9790	0
298	20240821	163500	9790	9790	9790	9790	9790	0
299	20240821	163400	9790	9790	9790	9790	9790	0
300	20240821	163300	9790	9790	9790	9790	9790	0
301	20240821	163200	9790	9790	9790	9790	9790	0
302	20240821	163100	9790	9790	9790	9790	9790	1
303	20240821	163000	9790	9790	9790	9790	9790	0
304	20240821	162900	9790	9790	9790	9790	9790	0
305	20240821	162800	9790	9790	9790	9790	9790	0
306	20240821	162700	9790	9790	9790	9790	9790	0
307	20240821	162600	9790	9790	9790	9790	9790	0
308	20240821	162500	9790	9790	9790	9790	9790	0
309	20240821	162400	9790	9790	9790	9790	9790	0
310	20240821	162300	9790	9790	9790	9790	9790	0
311	20240821	162200	9790	9790	9790	9790	9790	0
312	20240821	162100	9790	9790	9790	9790	9790	0
313	20240821	162000	9790	9790	9790	9790	9790	0
314	20240821	161900	9790	9790	9790	9790	9790	0
315	20240821	161800	9790	9790	9790	9790	9790	0
316	20240821	161700	9790	9790	9790	9790	9790	0
317	20240821	161600	9790	9790	9790	9790	9790	0
318	20240821	161500	9790	9790	9790	9790	9790	0
319	20240821	161400	9790	9790	9790	9790	9790	0
320	20240821	161300	9790	9790	9790	9790	9790	0
321	20240821	161200	9790	9790	9790	9790	9790	0
322	20240821	161100	9790	9790	9790	9790	9790	0
323	20240821	161000	9790	9790	9790	9790	9790	0
324	20240821	160900	9790	9790	9790	9790	9790	0
325	20240821	160800	9790	9790	9790	9790	9790	0
326	20240821	160700	9790	9790	9790	9790	9790	0
327	20240821	160600	9790	9790	9790	9790	9790	0
328	20240821	160500	9790	9790	9790	9790	9790	0
329	20240821	160400	9790	9790	9790	9790	9790	0
330	20240821	160300	9790	9790	9790	9790	9790	0
331	20240821	160200	9790	9790	9790	9790	9790	0
332	20240821	160100	9790	9790	9790	9790	9790	1
333	20240821	160000	9790	9790	9790	9790	9790	0
334	20240821	155900	9790	9790	9790	9790	9790	0
335	20240821	155800	9790	9790	9790	9790	9790	0
336	20240821	155700	9790	9790	9790	9790	9790	0
337	20240821	155600	9790	9790	9790	9790	9790	0
338	20240821	155500	9790	9790	9790	9790	9790	0
339	20240821	155400	9790	9790	9790	9790	9790	0
340	20240821	155300	9790	9790	9790	9790	9790	0
341	20240821	155200	9790	9790	9790	9790	9790	0
342	20240821	155100	9790	9790	9790	9790	9790	0
343	20240821	155000	9790	9790	9790	9790	9790	0
344	20240821	154900	9790	9790	9790	9790	9790	0
345	20240821	154800	9790	9790	9790	9790	9790	0
346	20240821	154700	9790	9790	9790	9790	9790	0
347	20240821	154600	9790	9790	9790	9790	9790	0
348	20240821	154500	9790	9790	9790	9790	9790	0
349	20240821	154400	9790	9790	9790	9790	9790	0
350	20240821	154300	9790	9790	9790	9790	9790	0
351	20240821	154200	9790	9790	9790	9790	9790	0
352	20240821	154100	9790	9790	9790	9790	9790	0
353	20240821	154000	9790	9790	9790	9790	9790	0
354	20240821	153900	9790	9790	9790	9790	9790	0
355	20240821	153800	9790	9790	9790	9790	9790	0
356	20240821	153700	9790	9790	9790	9790	9790	0
357	20240821	153600	9790	9790	9790	9790	9790	0
358	20240821	153500	9790	9790	9790	9790	9790	0
359	20240821	153400	9790	9790	9790	9790	9790	0
360	20240821	153300	9790	9790	9790	9790	9790	0
361	20240821	153200	9790	9790	9790	9790	9790	0
362	20240821	153100	9790	9790	9790	9790	9790	1
363	20240821	153000	9790	9790	9790	9790	9790	0
364	20240821	152900	9790	9790	9790	9790	9790	0
365	20240821	152800	9790	9790	9790	9790	9790	0
366	20240821	152700	9790	9790	9790	9790	9790	0
367	20240821	152600	9790	9790	9790	9790	9790	0
368	20240821	152500	9790	9790	9790	9790	9790	0
369	20240821	152400	9790	9790	9790	9790	9790	0
370	20240821	152300	9790	9790	9790	9790	9790	0
371	20240821	152200	9790	9790	9790	9790	9790	0
372	20240821	152100	9790	9790	9790	9790	9790	0
373	20240821	152000	9790	9790	9790	9790	9790	0
374	20240821	151900	9790	9790	9790	9790	9790	0
375	20240821	151800	9790	9790	9790	9790	9790	0
376	20240821	151700	9790	9790	9790	9790	9790	0
377	20240821	151600	9790	9790	9790	9790	9790	0
378	20240821	151500	9790	9790	9790	9790	9790	0
379	20240821	151400	9790	9790	9790	9790	9790	0
380	20240821	151300	9790	9790	9790	9790	9790	0
381	20240821	151200	9790	9790	9790	9790	9790	0
382	20240821	151100	9790	9790	9790	9790	9790	0
383	20240821	151000	9790	9790	9790	9790	9790	0
384	20240821	150900	9790	9790	9790	9790	9790	0
385	20240821	150800	9790	9790	9790	9790	9790	0
386	20240821	150700	9790	9790	9790	9790	9790	0
387	20240821	150600	9790	9790	9790	9790	9790	0
388	20240821	150500	9790	9790	9790	9790	9790	0
389	20240821	150400	9790	9790	9790	9790	9790	0
390	20240821	150300	9790	9790	9790	9790	9790	0
391	20240821	150200	9790	9790	9790	9790	9790	0
392	20240821	150100	9790	9790	9790	9790	9790	0
393	20240821	150000	9790	9790	9790	9790	9790	0
394	20240821	145900	9790	9790	9790	9790	9790	0
395	20240821	145800	9790	9790	9790	9790	9790	0
396	20240821	145700	9790	9790	9790	9790	9790	0
397	20240821	145600	9790	9790	9790	9790	9790	0
398	20240821	145500	9790	9790	9790	9790	9790	0
399	20240821	145400	9790	9790	9790	9790	9790	0
400	20240821	145300	9790	9790	9790	9790	9790	0
401	20240821	145200	9790	9790	9790	9790	9790	0
402	20240821	145100	9790	9790	9790	9790	9790	0
403	20240821	145000	9790	9790	9790	9790	9790	0
404	20240821	144900	9790	9790	9790	9790	9790	0
405	20240821	144800	9790	9790	9790	9790	9790	0
406	20240821	144700	9790	9790	9790	9790	9790	0
407	20240821	144600	9790	9790	9790	9790	9790	0
408	20240821	144500	9790	9790	9790	9790	9790	0
409	20240821	144400	9790	9790	9790	9790	9790	0
410	20240821	144300	9790	9790	9790	9790	9790	0
411	20240821	144200	9790	9790	9790	9790	9790	0
412	20240821	144100	9790	9790	9790	9790	9790	0
413	20240821	144000	9790	9790	9790	9790	9790	0
414	20240821	143900	9790	9790	9790	9790	9790	0
415	20240821	143800	9790	9790	9790	9790	9790	0
416	20240821	143700	9790	9790	9790	9790	9790	0
417	20240821	143600	9790	9790	9790	9790	9790	0
418	20240821	143500	9790	9790	9790	9790	9790	0
419	20240821	143400	9790	9790	9790	9790	9790	0
420	20240821	143300	9790	9790	9790	9790	9790	0
421	20240821	143200	9790	9790	9790	9790	9790	0
422	20240821	143100	9790	9790	9790	9790	9790	0
423	20240821	143000	9790	9790	9790	9790	9790	0
424	20240821	142900	9790	9790	9790	9790	9790	0
425	20240821	142800	9790	9790	9790	9790	9790	0
426	20240821	142700	9790	9790	9790	9790	9790	0
427	20240821	142600	9790	9790	9790	9790	9790	0
428	20240821	142500	9790	9790	9790	9790	9790	0
429	20240821	142400	9790	9790	9790	9790	9790	0
430	20240821	142300	9790	9790	9790	9790	9790	0
431	20240821	142200	9790	9790	9790	9790	9790	0
432	20240821	142100	9790	9790	9790	9790	9790	0
433	20240821	142000	9790	9790	9790	9790	9790	0
434	20240821	141900	9790	9790	9790	9790	9790	0
435	20240821	141800	9790	9790	9790	9790	9790	0
436	20240821	141700	9790	9790	9790	9790	9790	0
437	20240821	141600	9790	9790	9790	9790	9790	0
438	20240821	141500	9790	9790	9790	9790	9790	0
439	20240821	141400	9790	9790	9790	9790	9790	0
440	20240821	141300	9790	9790	9790	9790	9790	0
441	20240821	141200	9790	9790	9790	9790	9790	0
442	20240821	141100	9790	9790	9790	9790	9790	0
443	20240821	141000	9790	9790	9790	9790	9790	0
444	20240821	140900	9790	9790	9790	9790	9790	0
445	20240821	140800	9790	9790	9790	9790	9790	0
446	20240821	140700	9790	9790	9790	9790	9790	0
447	20240821	140600	9790	9790	9790	9790	9790	0
448	20240821	140500	9790	9790	9790	9790	9790	0
449	20240821	140400	9790	9790	9790	9790	9790	0
450	20240821	140300	9790	9790	9790	9790	9790	0
451	20240821	140200	9790	9790	9790	9790	9790	0
452	20240821	140100	9790	9790	9790	9790	9790	0
453	20240821	140000	9790	9790	9790	9790	9790	0
454	20240821	135900	9790	9790	9790	9790	9790	0
455	20240821	135800	9790	9790	9790	9790	9790	0
456	20240821	135700	9790	9790	9790	9790	9790	0
457	20240821	135600	9790	9790	9790	9790	9790	0
458	20240821	135500	9790	9790	9790	9790	9790	0
459	20240821	135400	9790	9790	9790	9790	9790	0
460	20240821	135300	9790	9790	9790	9790	9790	0
461	20240821	135200	9790	9790	9790	9790	9790	0
462	20240821	135100	9790	9790	9790	9790	9790	0
463	20240821	135000	9790	9790	9790	9790	9790	0
464	20240821	134900	9790	9790	9790	9790	9790	0
465	20240821	134800	9790	9790	9790	9790	9790	0
466	20240821	134700	9790	9790	9790	9790	9790	0
467	20240821	134600	9790	9790	9790	9790	9790	0
468	20240821	134500	9790	9790	9790	9790	9790	0
469	20240821	134400	9790	9790	9790	9790	9790	0
470	20240821	134300	9790	9790	9790	9790	9790	0
471	20240821	134200	9790	9790	9790	9790	9790	0
472	20240821	134100	9790	9790	9790	9790	9790	0
473	20240821	134000	9790	9790	9790	9790	9790	0
474	20240821	133900	9790	9790	9790	9790	9790	0
475	20240821	133800	9790	9790	9790	9790	9790	0
476	20240821	133700	9790	9790	9790	9790	9790	0
477	20240821	133600	9790	9790	9790	9790	9790	0
478	20240821	133500	9790	9790	9790	9790	9790	0
479	20240821	133400	9790	9790	9790	9790	9790	0
480	20240821	133300	9790	9790	9790	9790	9790	0
481	20240821	133200	9790	9790	9790	9790	9790	0
482	20240821	133100	9790	9790	9790	9790	9790	0
483	20240821	133000	9790	9790	9790	9790	9790	0
484	20240821	132900	9790	9790	9790	9790	9790	0
485	20240821	132800	9790	9790	9790	9790	9790	0
486	20240821	132700	9790	9790	9790	9790	9790	0
487	20240821	132600	9790	9790	9790	9790	9790	0
488	20240821	132500	9790	9790	9790	9790	9790	0
489	20240821	132400	9790	9790	9790	9790	9790	0
490	20240821	132300	9790	9790	9790	9790	9790	0
491	20240821	132200	9790	9790	9790	9790	9790	0
492	20240821	132100	9790	9790	9790	9790	9790	0
493	20240821	132000	9790	9790	9790	9790	9790	0
494	20240821	131900	9790	9790	9790	9790	9790	0
495	20240821	131800	9790	9790	9790	9790	9790	0
496	20240821	131700	9790	9790	9790	9790	9790	0
497	20240821	131600	9790	9790	9790	9790	9790	0
498	20240821	131500	9790	9790	9790	9790	9790	0
499	20240821	131400	9790	9790	9790	9790	9790	0
500	20240821	131300	9790	9790	9790	9790	9790	0
501	20240821	131200	9790	9790	9790	9790	9790	0
502	20240821	131100	9790	9790	9790	9790	9790	0
503	20240821	131000	9790	9790	9790	9790	9790	0
504	20240821	130900	9790	9790	9790	9790	9790	0
505	20240821	130800	9790	9790	9790	9790	9790	0
506	20240821	130700	9790	9790	9790	9790	9790	0
507	20240821	130600	9790	9790	9790	9790	9790	0
508	20240821	130500	9790	9790	9790	9790	9790	0
509	20240821	130400	9790	9790	9790	9790	9790	0
510	20240821	130300	9790	9790	9790	9790	9790	0
511	20240821	130200	9790	9790	9790	9790	9790	0
512	20240821	130100	9790	9790	9790	9790	9790	0
513	20240821	130000	9790	9790	9790	9790	9790	0
514	20240821	125900	9790	9790	9790	9790	9790	0
515	20240821	125800	9790	9790	9790	9790	9790	0
516	20240821	125700	9790	9790	9790	9790	9790	0
517	20240821	125600	9790	9790	9790	9790	9790	0
518	20240821	125500	9790	9790	9790	9790	9790	0
519	20240821	125400	9790	9790	9790	9790	9790	0
520	20240821	125300	9790	9790	9790	9790	9790	0
521	20240821	125200	9790	9790	9790	9790	9790	0
522	20240821	125100	9790	9790	9790	9790	9790	0
523	20240821	125000	9790	9790	9790	9790	9790	0
524	20240821	124900	9790	9790	9790	9790	9790	0
525	20240821	124800	9790	9790	9790	9790	9790	0
526	20240821	124700	9790	9790	9790	9790	9790	0
527	20240821	124600	9790	9790	9790	9790	9790	0
528	20240821	124500	9790	9790	9790	9790	9790	0
529	20240821	124400	9790	9790	9790	9790	9790	1
530	20240821	124300	0	9500	9500	9500	9500	0
531	20240821	124200	0	9500	9500	9500	9500	0
532	20240821	124100	0	9500	9500	9500	9500	0
533	20240821	124000	0	9500	9500	9500	9500	0
534	20240821	123900	0	9500	9500	9500	9500	0
535	20240821	123800	0	9500	9500	9500	9500	0
536	20240821	123700	0	9500	9500	9500	9500	0
537	20240821	123600	0	9500	9500	9500	9500	0
538	20240821	123500	0	9500	9500	9500	9500	0
539	20240821	123400	0	9500	9500	9500	9500	0
540	20240821	123300	0	9500	9500	9500	9500	0
541	20240821	123200	0	9500	9500	9500	9500	0
542	20240821	123100	0	9500	9500	9500	9500	0
543	20240821	123000	0	9500	9500	9500	9500	0
544	20240821	122900	0	9500	9500	9500	9500	0
545	20240821	122800	0	9500	9500	9500	9500	0
546	20240821	122700	0	9500	9500	9500	9500	0
547	20240821	122600	0	9500	9500	9500	9500	0
548	20240821	122500	0	9500	9500	9500	9500	0
549	20240821	122400	0	9500	9500	9500	9500	0
550	20240821	122300	0	9500	9500	9500	9500	0
551	20240821	122200	0	9500	9500	9500	9500	0
552	20240821	122100	0	9500	9500	9500	9500	0
553	20240821	122000	0	9500	9500	9500	9500	0
554	20240821	121900	0	9500	9500	9500	9500	0
555	20240821	121800	0	9500	9500	9500	9500	0
556	20240821	121700	0	9500	9500	9500	9500	0
557	20240821	121600	0	9500	9500	9500	9500	0
558	20240821	121500	0	9500	9500	9500	9500	0
559	20240821	121400	0	9500	9500	9500	9500	0
560	20240821	121300	0	9500	9500	9500	9500	0
561	20240821	121200	0	9500	9500	9500	9500	0
562	20240821	121100	0	9500	9500	9500	9500	0
563	20240821	121000	0	9500	9500	9500	9500	0
564	20240821	120900	0	9500	9500	9500	9500	0
565	20240821	120800	0	9500	9500	9500	9500	0
566	20240821	120700	0	9500	9500	9500	9500	0
567	20240821	120600	0	9500	9500	9500	9500	0
568	20240821	120500	0	9500	9500	9500	9500	0
569	20240821	120400	0	9500	9500	9500	9500	0
570	20240821	120300	0	9500	9500	9500	9500	0
571	20240821	120200	0	9500	9500	9500	9500	0
572	20240821	120100	0	9500	9500	9500	9500	0
573	20240821	120000	0	9500	9500	9500	9500	0
574	20240821	115900	0	9500	9500	9500	9500	0
575	20240821	115800	0	9500	9500	9500	9500	0
576	20240821	115700	0	9500	9500	9500	9500	0
577	20240821	115600	0	9500	9500	9500	9500	0
578	20240821	115500	0	9500	9500	9500	9500	0
579	20240821	115400	0	9500	9500	9500	9500	0
580	20240821	115300	0	9500	9500	9500	9500	0
581	20240821	115200	0	9500	9500	9500	9500	0
582	20240821	115100	0	9500	9500	9500	9500	0
583	20240821	115000	0	9500	9500	9500	9500	0
584	20240821	114900	0	9500	9500	9500	9500	0
585	20240821	114800	0	9500	9500	9500	9500	0
586	20240821	114700	0	9500	9500	9500	9500	0
587	20240821	114600	0	9500	9500	9500	9500	0
588	20240821	114500	0	9500	9500	9500	9500	0
589	20240821	114400	0	9500	9500	9500	9500	0
590	20240821	114300	0	9500	9500	9500	9500	0
591	20240821	114200	0	9500	9500	9500	9500	0
592	20240821	114100	0	9500	9500	9500	9500	0
593	20240821	114000	0	9500	9500	9500	9500	0
594	20240821	113900	0	9500	9500	9500	9500	0
595	20240821	113800	0	9500	9500	9500	9500	0
596	20240821	113700	0	9500	9500	9500	9500	0
597	20240821	113600	0	9500	9500	9500	9500	0
598	20240821	113500	0	9500	9500	9500	9500	0
599	20240821	113400	0	9500	9500	9500	9500	0
600	20240821	113300	0	9500	9500	9500	9500	0
601	20240821	113200	0	9500	9500	9500	9500	0
602	20240821	113100	0	9500	9500	9500	9500	0
603	20240821	113000	0	9500	9500	9500	9500	0
604	20240821	112900	0	9500	9500	9500	9500	0
605	20240821	112800	0	9500	9500	9500	9500	0
606	20240821	112700	0	9500	9500	9500	9500	0
607	20240821	112600	0	9500	9500	9500	9500	0
608	20240821	112500	0	9500	9500	9500	9500	0
609	20240821	112400	0	9500	9500	9500	9500	0
610	20240821	112300	0	9500	9500	9500	9500	0
611	20240821	112200	0	9500	9500	9500	9500	0
612	20240821	112100	0	9500	9500	9500	9500	0
613	20240821	112000	0	9500	9500	9500	9500	0
614	20240821	111900	0	9500	9500	9500	9500	0
615	20240821	111800	0	9500	9500	9500	9500	0
616	20240821	111700	0	9500	9500	9500	9500	0
617	20240821	111600	0	9500	9500	9500	9500	0
618	20240821	111500	0	9500	9500	9500	9500	0
619	20240821	111400	0	9500	9500	9500	9500	0
620	20240821	111300	0	9500	9500	9500	9500	0
621	20240821	111200	0	9500	9500	9500	9500	0
622	20240821	111100	0	9500	9500	9500	9500	0
623	20240821	111000	0	9500	9500	9500	9500	0
624	20240821	110900	0	9500	9500	9500	9500	0
625	20240821	110800	0	9500	9500	9500	9500	0
626	20240821	110700	0	9500	9500	9500	9500	0
627	20240821	110600	0	9500	9500	9500	9500	0
628	20240821	110500	0	9500	9500	9500	9500	0
629	20240821	110400	0	9500	9500	9500	9500	0
630	20240821	110300	0	9500	9500	9500	9500	0
631	20240821	110200	0	9500	9500	9500	9500	0
632	20240821	110100	0	9500	9500	9500	9500	0
633	20240821	110000	0	9500	9500	9500	9500	0
634	20240821	105900	0	9500	9500	9500	9500	0
635	20240821	105800	0	9500	9500	9500	9500	0
636	20240821	105700	0	9500	9500	9500	9500	0
637	20240821	105600	0	9500	9500	9500	9500	0
638	20240821	105500	0	9500	9500	9500	9500	0
639	20240821	105400	0	9500	9500	9500	9500	0
640	20240821	105300	0	9500	9500	9500	9500	0
641	20240821	105200	0	9500	9500	9500	9500	0
642	20240821	105100	0	9500	9500	9500	9500	0
643	20240821	105000	0	9500	9500	9500	9500	0
644	20240821	104900	0	9500	9500	9500	9500	0
645	20240821	104800	0	9500	9500	9500	9500	0
646	20240821	104700	0	9500	9500	9500	9500	0
647	20240821	104600	0	9500	9500	9500	9500	0
648	20240821	104500	0	9500	9500	9500	9500	0
649	20240821	104400	0	9500	9500	9500	9500	0
650	20240821	104300	0	9500	9500	9500	9500	0
651	20240821	104200	0	9500	9500	9500	9500	0
652	20240821	104100	0	9500	9500	9500	9500	0
653	20240821	104000	0	9500	9500	9500	9500	0
654	20240821	103900	0	9500	9500	9500	9500	0
655	20240821	103800	0	9500	9500	9500	9500	0
656	20240821	103700	0	9500	9500	9500	9500	0
657	20240821	103600	0	9500	9500	9500	9500	0
658	20240821	103500	0	9500	9500	9500	9500	0
659	20240821	103400	0	9500	9500	9500	9500	0
660	20240821	103300	0	9500	9500	9500	9500	0
661	20240821	103200	0	9500	9500	9500	9500	0
662	20240821	103100	0	9500	9500	9500	9500	0
663	20240821	103000	0	9500	9500	9500	9500	0
664	20240821	102900	0	9500	9500	9500	9500	0
665	20240821	102800	0	9500	9500	9500	9500	0
666	20240821	102700	0	9500	9500	9500	9500	0
667	20240821	102600	0	9500	9500	9500	9500	0
668	20240821	102500	0	9500	9500	9500	9500	0
669	20240821	102400	0	9500	9500	9500	9500	0
670	20240821	102300	0	9500	9500	9500	9500	0
671	20240821	102200	0	9500	9500	9500	9500	0
672	20240821	102100	0	9500	9500	9500	9500	0
673	20240821	102000	0	9500	9500	9500	9500	0
674	20240821	101900	0	9500	9500	9500	9500	0
675	20240821	101800	0	9500	9500	9500	9500	0
676	20240821	101700	0	9500	9500	9500	9500	0
677	20240821	101600	0	9500	9500	9500	9500	0
678	20240821	101500	0	9500	9500	9500	9500	0
679	20240821	101400	0	9500	9500	9500	9500	0
680	20240821	101300	0	9500	9500	9500	9500	0
681	20240821	101200	0	9500	9500	9500	9500	0
682	20240821	101100	0	9500	9500	9500	9500	0
683	20240821	101000	0	9500	9500	9500	9500	0
684	20240821	100900	0	9500	9500	9500	9500	0
685	20240821	100800	0	9500	9500	9500	9500	0
686	20240821	100700	0	9500	9500	9500	9500	0
687	20240821	100600	0	9500	9500	9500	9500	0
688	20240821	100500	0	9500	9500	9500	9500	0
689	20240821	100400	0	9500	9500	9500	9500	0
690	20240821	100300	0	9500	9500	9500	9500	0
691	20240821	100200	0	9500	9500	9500	9500	0
692	20240821	100100	0	9500	9500	9500	9500	0
693	20240821	100000	0	9500	9500	9500	9500	0
694	20240821	095900	0	9500	9500	9500	9500	0
695	20240821	095800	0	9500	9500	9500	9500	0
696	20240821	095700	0	9500	9500	9500	9500	0
697	20240821	095600	0	9500	9500	9500	9500	0
698	20240821	095500	0	9500	9500	9500	9500	0
699	20240821	095400	0	9500	9500	9500	9500	0
700	20240821	095300	0	9500	9500	9500	9500	0
701	20240821	095200	0	9500	9500	9500	9500	0
702	20240821	095100	0	9500	9500	9500	9500	0
703	20240821	095000	0	9500	9500	9500	9500	0
704	20240821	094900	0	9500	9500	9500	9500	0
705	20240821	094800	0	9500	9500	9500	9500	0
706	20240821	094700	0	9500	9500	9500	9500	0
707	20240821	094600	0	9500	9500	9500	9500	0
708	20240821	094500	0	9500	9500	9500	9500	0
709	20240821	094400	0	9500	9500	9500	9500	0
710	20240821	094300	0	9500	9500	9500	9500	0
711	20240821	094200	0	9500	9500	9500	9500	0
712	20240821	094100	0	9500	9500	9500	9500	0
713	20240821	094000	0	9500	9500	9500	9500	0
714	20240821	093900	0	9500	9500	9500	9500	0
715	20240821	093800	0	9500	9500	9500	9500	0
716	20240821	093700	0	9500	9500	9500	9500	0
717	20240821	093600	0	9500	9500	9500	9500	0
718	20240821	093500	0	9500	9500	9500	9500	0
719	20240821	093400	0	9500	9500	9500	9500	0
720	20240821	093300	0	9500	9500	9500	9500	0
721	20240821	093200	0	9500	9500	9500	9500	0
722	20240821	093100	0	9500	9500	9500	9500	0
723	20240821	093000	0	9500	9500	9500	9500	0
724	20240821	092900	0	9500	9500	9500	9500	0
725	20240821	092800	0	9500	9500	9500	9500	0
726	20240821	092700	0	9500	9500	9500	9500	0
727	20240821	092600	0	9500	9500	9500	9500	0
728	20240821	092500	0	9500	9500	9500	9500	0
729	20240821	092400	0	9500	9500	9500	9500	0
730	20240821	092300	0	9500	9500	9500	9500	0
731	20240821	092200	0	9500	9500	9500	9500	0
732	20240821	092100	0	9500	9500	9500	9500	0
733	20240821	092000	0	9500	9500	9500	9500	0
734	20240821	091900	0	9500	9500	9500	9500	0
735	20240821	091800	0	9500	9500	9500	9500	0
736	20240821	091700	0	9500	9500	9500	9500	0
737	20240821	091600	0	9500	9500	9500	9500	0
738	20240821	091500	0	9500	9500	9500	9500	0
739	20240821	091400	0	9500	9500	9500	9500	0
740	20240821	091300	0	9500	9500	9500	9500	0
741	20240821	091200	0	9500	9500	9500	9500	0
742	20240821	091100	0	9500	9500	9500	9500	0
743	20240821	091000	0	9500	9500	9500	9500	0
744	20240821	090900	0	9500	9500	9500	9500	0
745	20240821	090800	0	9500	9500	9500	9500	0
746	20240821	090700	0	9500	9500	9500	9500	0
747	20240821	090600	0	9500	9500	9500	9500	0
748	20240821	090500	0	9500	9500	9500	9500	0
749	20240821	090400	0	9500	9500	9500	9500	0
750	20240821	090300	0	9500	9500	9500	9500	0
751	20240821	090200	0	9500	9500	9500	9500	0
752	20240821	090100	0	9500	9500	9500	9500	0
753	20240821	090000	0	9500	9500	9500	9500	0