KissMeData/189350/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203000	118425	1884	1884	1884	1884	1
3	20240806	202900	118425	1884	1884	1884	1884	0
4	20240806	202800	118425	1884	1884	1884	1884	0
5	20240806	202700	118425	1884	1884	1884	1884	0
6	20240806	202600	118425	1884	1884	1884	1884	0
7	20240806	202500	118425	1884	1884	1884	1884	0
8	20240806	202400	118425	1884	1884	1884	1884	0
9	20240806	202300	118425	1884	1884	1884	1884	0
10	20240806	202200	118425	1884	1884	1884	1884	0
11	20240806	202100	118425	1884	1884	1884	1884	0
12	20240806	202000	118425	1884	1884	1884	1884	0
13	20240806	201900	118425	1884	1884	1884	1884	0
14	20240806	201800	118425	1884	1884	1884	1884	0
15	20240806	201700	118425	1884	1884	1884	1884	0
16	20240806	201600	118425	1884	1884	1884	1884	0
17	20240806	201500	118425	1884	1884	1884	1884	0
18	20240806	201400	118425	1884	1884	1884	1884	0
19	20240806	201300	118425	1884	1884	1884	1884	0
20	20240806	201200	118425	1884	1884	1884	1884	0
21	20240806	201100	118425	1884	1884	1884	1884	0
22	20240806	201000	118425	1884	1884	1884	1884	0
23	20240806	200900	118425	1884	1884	1884	1884	0
24	20240806	200800	118425	1884	1884	1884	1884	0
25	20240806	200700	118425	1884	1884	1884	1884	0
26	20240806	200600	118425	1884	1884	1884	1884	0
27	20240806	200500	118425	1884	1884	1884	1884	0
28	20240806	200400	118425	1884	1884	1884	1884	0
29	20240806	200300	118425	1884	1884	1884	1884	0
30	20240806	200200	118425	1884	1884	1884	1884	0
31	20240806	200100	118425	1884	1884	1884	1884	0
32	20240806	200000	118425	1884	1884	1884	1884	1
33	20240806	195900	118425	1884	1884	1884	1884	0
34	20240806	195800	118425	1884	1884	1884	1884	0
35	20240806	195700	118425	1884	1884	1884	1884	0
36	20240806	195600	118425	1884	1884	1884	1884	0
37	20240806	195500	118425	1884	1884	1884	1884	0
38	20240806	195400	118425	1884	1884	1884	1884	0
39	20240806	195300	118425	1884	1884	1884	1884	0
40	20240806	195200	118425	1884	1884	1884	1884	0
41	20240806	195100	118425	1884	1884	1884	1884	0
42	20240806	195000	118425	1884	1884	1884	1884	0
43	20240806	194900	118425	1884	1884	1884	1884	0
44	20240806	194800	118425	1884	1884	1884	1884	0
45	20240806	194700	118425	1884	1884	1884	1884	0
46	20240806	194600	118425	1884	1884	1884	1884	0
47	20240806	194500	118425	1884	1884	1884	1884	0
48	20240806	194400	118425	1884	1884	1884	1884	0
49	20240806	194300	118425	1884	1884	1884	1884	0
50	20240806	194200	118425	1884	1884	1884	1884	0
51	20240806	194100	118425	1884	1884	1884	1884	0
52	20240806	194000	118425	1884	1884	1884	1884	0
53	20240806	193900	118425	1884	1884	1884	1884	0
54	20240806	193800	118425	1884	1884	1884	1884	0
55	20240806	193700	118425	1884	1884	1884	1884	0
56	20240806	193600	118425	1884	1884	1884	1884	0
57	20240806	193500	118425	1884	1884	1884	1884	0
58	20240806	193400	118425	1884	1884	1884	1884	0
59	20240806	193300	118425	1884	1884	1884	1884	0
60	20240806	193200	118425	1884	1884	1884	1884	0
61	20240806	193100	118425	1884	1884	1884	1884	0
62	20240806	193000	118425	1884	1884	1884	1884	1
63	20240806	192900	118425	1884	1884	1884	1884	0
64	20240806	192800	118425	1884	1884	1884	1884	0
65	20240806	192700	118425	1884	1884	1884	1884	0
66	20240806	192600	118425	1884	1884	1884	1884	0
67	20240806	192500	118425	1884	1884	1884	1884	0
68	20240806	192400	118425	1884	1884	1884	1884	0
69	20240806	192300	118425	1884	1884	1884	1884	0
70	20240806	192200	118425	1884	1884	1884	1884	0
71	20240806	192100	118425	1884	1884	1884	1884	0
72	20240806	192000	118425	1884	1884	1884	1884	0
73	20240806	191900	118425	1884	1884	1884	1884	0
74	20240806	191800	118425	1884	1884	1884	1884	0
75	20240806	191700	118425	1884	1884	1884	1884	0
76	20240806	191600	118425	1884	1884	1884	1884	0
77	20240806	191500	118425	1884	1884	1884	1884	0
78	20240806	191400	118425	1884	1884	1884	1884	0
79	20240806	191300	118425	1884	1884	1884	1884	0
80	20240806	191200	118425	1884	1884	1884	1884	0
81	20240806	191100	118425	1884	1884	1884	1884	0
82	20240806	191000	118425	1884	1884	1884	1884	0
83	20240806	190900	118425	1884	1884	1884	1884	0
84	20240806	190800	118425	1884	1884	1884	1884	0
85	20240806	190700	118425	1884	1884	1884	1884	0
86	20240806	190600	118425	1884	1884	1884	1884	0
87	20240806	190500	118425	1884	1884	1884	1884	0
88	20240806	190400	118425	1884	1884	1884	1884	0
89	20240806	190300	118425	1884	1884	1884	1884	0
90	20240806	190200	118425	1884	1884	1884	1884	0
91	20240806	190100	118425	1884	1884	1884	1884	0
92	20240806	190000	118425	1884	1884	1884	1884	1
93	20240806	185900	118425	1884	1884	1884	1884	0
94	20240806	185800	118425	1884	1884	1884	1884	0
95	20240806	185700	118425	1884	1884	1884	1884	0
96	20240806	185600	118425	1884	1884	1884	1884	0
97	20240806	185500	118425	1884	1884	1884	1884	0
98	20240806	185400	118425	1884	1884	1884	1884	0
99	20240806	185300	118425	1884	1884	1884	1884	0
100	20240806	185200	118425	1884	1884	1884	1884	0
101	20240806	185100	118425	1884	1884	1884	1884	0
102	20240806	185000	118425	1884	1884	1884	1884	0
103	20240806	184900	118425	1884	1884	1884	1884	0
104	20240806	184800	118425	1884	1884	1884	1884	0
105	20240806	184700	118425	1884	1884	1884	1884	0
106	20240806	184600	118425	1884	1884	1884	1884	0
107	20240806	184500	118425	1884	1884	1884	1884	0
108	20240806	184400	118425	1884	1884	1884	1884	0
109	20240806	184300	118425	1884	1884	1884	1884	0
110	20240806	184200	118425	1884	1884	1884	1884	0
111	20240806	184100	118425	1884	1884	1884	1884	0
112	20240806	184000	118425	1884	1884	1884	1884	0
113	20240806	183900	118425	1884	1884	1884	1884	0
114	20240806	183800	118425	1884	1884	1884	1884	0
115	20240806	183700	118425	1884	1884	1884	1884	0
116	20240806	183600	118425	1884	1884	1884	1884	0
117	20240806	183500	118425	1884	1884	1884	1884	0
118	20240806	183400	118425	1884	1884	1884	1884	0
119	20240806	183300	118425	1884	1884	1884	1884	0
120	20240806	183200	118425	1884	1884	1884	1884	0
121	20240806	183100	118425	1884	1884	1884	1884	0
122	20240806	183000	118425	1884	1884	1884	1884	1
123	20240806	182900	118425	1884	1884	1884	1884	0
124	20240806	182800	118425	1884	1884	1884	1884	0
125	20240806	182700	118425	1884	1884	1884	1884	0
126	20240806	182600	118425	1884	1884	1884	1884	0
127	20240806	182500	118425	1884	1884	1884	1884	0
128	20240806	182400	118425	1884	1884	1884	1884	0
129	20240806	182300	118425	1884	1884	1884	1884	0
130	20240806	182200	118425	1884	1884	1884	1884	0
131	20240806	182100	118425	1884	1884	1884	1884	0
132	20240806	182000	118425	1884	1884	1884	1884	0
133	20240806	181900	118425	1884	1884	1884	1884	0
134	20240806	181800	118425	1884	1884	1884	1884	0
135	20240806	181700	118425	1884	1884	1884	1884	0
136	20240806	181600	118425	1884	1884	1884	1884	0
137	20240806	181500	118425	1884	1884	1884	1884	0
138	20240806	181400	118425	1884	1884	1884	1884	0
139	20240806	181300	118425	1884	1884	1884	1884	0
140	20240806	181200	118425	1884	1884	1884	1884	0
141	20240806	181100	118425	1884	1884	1884	1884	0
142	20240806	181000	118425	1884	1884	1884	1884	0
143	20240806	180900	118425	1884	1884	1884	1884	0
144	20240806	180800	118425	1884	1884	1884	1884	0
145	20240806	180700	118425	1884	1884	1884	1884	0
146	20240806	180600	118425	1884	1884	1884	1884	0
147	20240806	180500	118425	1884	1884	1884	1884	0
148	20240806	180400	118425	1884	1884	1884	1884	0
149	20240806	180300	118425	1884	1884	1884	1884	0
150	20240806	180200	118425	1884	1884	1884	1884	0
151	20240806	180100	118425	1884	1884	1884	1884	0
152	20240806	180000	118425	1884	1884	1884	1884	1
153	20240806	175900	118425	1884	1884	1884	1884	0
154	20240806	175800	118425	1884	1884	1884	1884	0
155	20240806	175700	118425	1884	1884	1884	1884	0
156	20240806	175600	118425	1884	1884	1884	1884	0
157	20240806	175500	118425	1884	1884	1884	1884	0
158	20240806	175400	118425	1884	1884	1884	1884	0
159	20240806	175300	118425	1884	1884	1884	1884	0
160	20240806	175200	118425	1884	1884	1884	1884	0
161	20240806	175100	118425	1884	1884	1884	1884	0
162	20240806	175000	118425	1884	1884	1884	1884	0
163	20240806	174900	118425	1884	1884	1884	1884	0
164	20240806	174800	118425	1884	1884	1884	1884	0
165	20240806	174700	118425	1884	1884	1884	1884	0
166	20240806	174600	118425	1884	1884	1884	1884	0
167	20240806	174500	118425	1884	1884	1884	1884	0
168	20240806	174400	118425	1884	1884	1884	1884	0
169	20240806	174300	118425	1884	1884	1884	1884	0
170	20240806	174200	118425	1884	1884	1884	1884	0
171	20240806	174100	118425	1884	1884	1884	1884	0
172	20240806	174000	118425	1884	1884	1884	1884	0
173	20240806	173900	118425	1884	1884	1884	1884	0
174	20240806	173800	118425	1884	1884	1884	1884	0
175	20240806	173700	118425	1884	1884	1884	1884	0
176	20240806	173600	118425	1884	1884	1884	1884	0
177	20240806	173500	118425	1884	1884	1884	1884	0
178	20240806	173400	118425	1884	1884	1884	1884	0
179	20240806	173300	118425	1884	1884	1884	1884	0
180	20240806	173200	118425	1884	1884	1884	1884	0
181	20240806	173100	118425	1884	1884	1884	1884	0
182	20240806	173000	118425	1884	1884	1884	1884	1
183	20240806	172900	118425	1884	1884	1884	1884	0
184	20240806	172800	118425	1884	1884	1884	1884	0
185	20240806	172700	118425	1884	1884	1884	1884	0
186	20240806	172600	118425	1884	1884	1884	1884	0
187	20240806	172500	118425	1884	1884	1884	1884	0
188	20240806	172400	118425	1884	1884	1884	1884	0
189	20240806	172300	118425	1884	1884	1884	1884	0
190	20240806	172200	118425	1884	1884	1884	1884	0
191	20240806	172100	118425	1884	1884	1884	1884	0
192	20240806	172000	118425	1884	1884	1884	1884	0
193	20240806	171900	118425	1884	1884	1884	1884	0
194	20240806	171800	118425	1884	1884	1884	1884	0
195	20240806	171700	118425	1884	1884	1884	1884	0
196	20240806	171600	118425	1884	1884	1884	1884	0
197	20240806	171500	118425	1884	1884	1884	1884	0
198	20240806	171400	118425	1884	1884	1884	1884	0
199	20240806	171300	118425	1884	1884	1884	1884	0
200	20240806	171200	118425	1884	1884	1884	1884	0
201	20240806	171100	118425	1884	1884	1884	1884	0
202	20240806	171000	118425	1884	1884	1884	1884	0
203	20240806	170900	118425	1884	1884	1884	1884	0
204	20240806	170800	118425	1884	1884	1884	1884	0
205	20240806	170700	118425	1884	1884	1884	1884	0
206	20240806	170600	118425	1884	1884	1884	1884	0
207	20240806	170500	118425	1884	1884	1884	1884	0
208	20240806	170400	118425	1884	1884	1884	1884	0
209	20240806	170300	118425	1884	1884	1884	1884	0
210	20240806	170200	118425	1884	1884	1884	1884	0
211	20240806	170100	118425	1884	1884	1884	1884	0
212	20240806	170000	118425	1884	1884	1884	1884	1
213	20240806	165900	118425	1884	1884	1884	1884	0
214	20240806	165800	118425	1884	1884	1884	1884	0
215	20240806	165700	118425	1884	1884	1884	1884	0
216	20240806	165600	118425	1884	1884	1884	1884	0
217	20240806	165500	118425	1884	1884	1884	1884	0
218	20240806	165400	118425	1884	1884	1884	1884	0
219	20240806	165300	118425	1884	1884	1884	1884	0
220	20240806	165200	118425	1884	1884	1884	1884	0
221	20240806	165100	118425	1884	1884	1884	1884	0
222	20240806	165000	118425	1884	1884	1884	1884	0
223	20240806	164900	118425	1884	1884	1884	1884	0
224	20240806	164800	118425	1884	1884	1884	1884	0
225	20240806	164700	118425	1884	1884	1884	1884	0
226	20240806	164600	118425	1884	1884	1884	1884	0
227	20240806	164500	118425	1884	1884	1884	1884	0
228	20240806	164400	118425	1884	1884	1884	1884	0
229	20240806	164300	118425	1884	1884	1884	1884	0
230	20240806	164200	118425	1884	1884	1884	1884	0
231	20240806	164100	118425	1884	1884	1884	1884	0
232	20240806	164000	118425	1884	1884	1884	1884	0
233	20240806	163900	118425	1884	1884	1884	1884	0
234	20240806	163800	118425	1884	1884	1884	1884	0
235	20240806	163700	118425	1884	1884	1884	1884	0
236	20240806	163600	118425	1884	1884	1884	1884	0
237	20240806	163500	118425	1884	1884	1884	1884	0
238	20240806	163400	118425	1884	1884	1884	1884	0
239	20240806	163300	118425	1884	1884	1884	1884	0
240	20240806	163200	118425	1884	1884	1884	1884	0
241	20240806	163100	118425	1884	1884	1884	1884	0
242	20240806	163000	118425	1884	1884	1884	1884	1
243	20240806	162900	118425	1884	1884	1884	1884	0
244	20240806	162800	118425	1884	1884	1884	1884	0
245	20240806	162700	118425	1884	1884	1884	1884	0
246	20240806	162600	118425	1884	1884	1884	1884	0
247	20240806	162500	118425	1884	1884	1884	1884	0
248	20240806	162400	118425	1884	1884	1884	1884	0
249	20240806	162300	118425	1884	1884	1884	1884	0
250	20240806	162200	118425	1884	1884	1884	1884	0
251	20240806	162100	118425	1884	1884	1884	1884	0
252	20240806	162000	118425	1884	1884	1884	1884	0
253	20240806	161900	118425	1884	1884	1884	1884	0
254	20240806	161800	118425	1884	1884	1884	1884	0
255	20240806	161700	118425	1884	1884	1884	1884	0
256	20240806	161600	118425	1884	1884	1884	1884	0
257	20240806	161500	118425	1884	1884	1884	1884	0
258	20240806	161400	118425	1884	1884	1884	1884	0
259	20240806	161300	118425	1884	1884	1884	1884	0
260	20240806	161200	118425	1884	1884	1884	1884	0
261	20240806	161100	118425	1884	1884	1884	1884	0
262	20240806	161000	118425	1884	1884	1884	1884	0
263	20240806	160900	118425	1884	1884	1884	1884	0
264	20240806	160800	118425	1884	1884	1884	1884	0
265	20240806	160700	118425	1884	1884	1884	1884	0
266	20240806	160600	118425	1884	1884	1884	1884	0
267	20240806	160500	118425	1884	1884	1884	1884	0
268	20240806	160400	118425	1884	1884	1884	1884	0
269	20240806	160300	118425	1884	1884	1884	1884	0
270	20240806	160200	118425	1884	1884	1884	1884	0
271	20240806	160100	118425	1884	1884	1884	1884	0
272	20240806	160000	118425	1884	1884	1884	1884	1
273	20240806	155900	118425	1884	1884	1884	1884	0
274	20240806	155800	118425	1884	1884	1884	1884	0
275	20240806	155700	118425	1884	1884	1884	1884	0
276	20240806	155600	118425	1884	1884	1884	1884	0
277	20240806	155500	118425	1884	1884	1884	1884	0
278	20240806	155400	118425	1884	1884	1884	1884	0
279	20240806	155300	118425	1884	1884	1884	1884	0
280	20240806	155200	118425	1884	1884	1884	1884	0
281	20240806	155100	118425	1884	1884	1884	1884	0
282	20240806	155000	118425	1884	1884	1884	1884	0
283	20240806	154900	118425	1884	1884	1884	1884	0
284	20240806	154800	118425	1884	1884	1884	1884	0
285	20240806	154700	118425	1884	1884	1884	1884	0
286	20240806	154600	118425	1884	1884	1884	1884	0
287	20240806	154500	118425	1884	1884	1884	1884	0
288	20240806	154400	118425	1884	1884	1884	1884	0
289	20240806	154300	118425	1884	1884	1884	1884	0
290	20240806	154200	118425	1884	1884	1884	1884	0
291	20240806	154100	118425	1884	1884	1884	1884	0
292	20240806	154000	118425	1884	1884	1884	1884	0
293	20240806	153900	118425	1884	1884	1884	1884	0
294	20240806	153800	118425	1884	1884	1884	1884	0
295	20240806	153700	118425	1884	1884	1884	1884	0
296	20240806	153600	118425	1884	1884	1884	1884	0
297	20240806	153500	118425	1884	1884	1884	1884	0
298	20240806	153400	118425	1884	1884	1884	1884	0
299	20240806	153300	118425	1884	1884	1884	1884	0
300	20240806	153200	118425	1884	1884	1884	1884	0
301	20240806	153100	118425	1884	1884	1884	1884	0
302	20240806	153000	118425	1884	1884	1884	1884	1
303	20240806	152900	118425	1884	1884	1884	1884	0
304	20240806	152800	118425	1884	1884	1884	1884	0
305	20240806	152700	118425	1884	1884	1884	1884	0
306	20240806	152600	118425	1884	1884	1884	1884	0
307	20240806	152500	118425	1884	1884	1884	1884	0
308	20240806	152400	118425	1884	1884	1884	1884	0
309	20240806	152300	118425	1884	1884	1884	1884	0
310	20240806	152200	118425	1884	1884	1884	1884	0
311	20240806	152100	118425	1884	1884	1884	1884	0
312	20240806	152000	118425	1884	1884	1884	1884	0
313	20240806	151900	118425	1884	1884	1884	1884	0
314	20240806	151800	118425	1884	1884	1884	1884	0
315	20240806	151700	118425	1884	1884	1884	1884	0
316	20240806	151600	118425	1884	1884	1884	1884	0
317	20240806	151500	118425	1884	1884	1884	1884	0
318	20240806	151400	118425	1884	1884	1884	1884	0
319	20240806	151300	118425	1884	1884	1884	1884	0
320	20240806	151200	118425	1884	1884	1884	1884	0
321	20240806	151100	118425	1884	1884	1884	1884	0
322	20240806	151000	118425	1884	1884	1884	1884	0
323	20240806	150900	118425	1884	1884	1884	1884	0
324	20240806	150800	118425	1884	1884	1884	1884	0
325	20240806	150700	118425	1884	1884	1884	1884	0
326	20240806	150600	118425	1884	1884	1884	1884	0
327	20240806	150500	118425	1884	1884	1884	1884	0
328	20240806	150400	118425	1884	1884	1884	1884	0
329	20240806	150300	118425	1884	1884	1884	1884	0
330	20240806	150200	118425	1884	1884	1884	1884	0
331	20240806	150100	118425	1884	1884	1884	1884	0
332	20240806	150000	118425	1884	1884	1884	1884	0
333	20240806	145900	118425	1884	1884	1884	1884	0
334	20240806	145800	118425	1884	1884	1884	1884	0
335	20240806	145700	118425	1884	1884	1884	1884	0
336	20240806	145600	118425	1884	1884	1884	1884	0
337	20240806	145500	118425	1884	1884	1884	1884	0
338	20240806	145400	118425	1884	1884	1884	1884	0
339	20240806	145300	118425	1884	1884	1884	1884	0
340	20240806	145200	118425	1884	1884	1884	1884	0
341	20240806	145100	118425	1884	1884	1884	1884	0
342	20240806	145000	118425	1884	1884	1884	1884	0
343	20240806	144900	118425	1884	1884	1884	1884	0
344	20240806	144800	118425	1884	1884	1884	1884	0
345	20240806	144700	118425	1884	1884	1884	1884	0
346	20240806	144600	118425	1884	1884	1884	1884	0
347	20240806	144500	118425	1884	1884	1884	1884	0
348	20240806	144400	118425	1884	1884	1884	1884	0
349	20240806	144300	118425	1884	1884	1884	1884	0
350	20240806	144200	118425	1884	1884	1884	1884	0
351	20240806	144100	118425	1884	1884	1884	1884	0
352	20240806	144000	118425	1884	1884	1884	1884	0
353	20240806	143900	118425	1884	1884	1884	1884	0
354	20240806	143800	118425	1884	1884	1884	1884	0
355	20240806	143700	118425	1884	1884	1884	1884	0
356	20240806	143600	118425	1884	1884	1884	1884	0
357	20240806	143500	118425	1884	1884	1884	1884	0
358	20240806	143400	118425	1884	1884	1884	1884	0
359	20240806	143300	118425	1884	1884	1884	1884	0
360	20240806	143200	118425	1884	1884	1884	1884	0
361	20240806	143100	118425	1884	1884	1884	1884	0
362	20240806	143000	118425	1884	1884	1884	1884	0
363	20240806	142900	118425	1884	1884	1884	1884	0
364	20240806	142800	118425	1884	1884	1884	1884	0
365	20240806	142700	118425	1884	1884	1884	1884	0
366	20240806	142600	118425	1884	1884	1884	1884	0
367	20240806	142500	118425	1884	1884	1884	1884	0
368	20240806	142400	118425	1884	1884	1884	1884	0
369	20240806	142300	118425	1884	1884	1884	1884	0
370	20240806	142200	118425	1884	1884	1884	1884	0
371	20240806	142100	118425	1884	1884	1884	1884	0
372	20240806	142000	118425	1884	1884	1884	1884	0
373	20240806	141900	118425	1884	1884	1884	1884	0
374	20240806	141800	118425	1884	1884	1884	1884	0
375	20240806	141700	118425	1884	1884	1884	1884	0
376	20240806	141600	118425	1884	1884	1884	1884	0
377	20240806	141500	118425	1884	1884	1884	1884	0
378	20240806	141400	118425	1884	1884	1884	1884	0
379	20240806	141300	118425	1884	1884	1884	1884	0
380	20240806	141200	118425	1884	1884	1884	1884	0
381	20240806	141100	118425	1884	1884	1884	1884	0
382	20240806	141000	118425	1884	1884	1884	1884	0
383	20240806	140900	118425	1884	1884	1884	1884	0
384	20240806	140800	118425	1884	1884	1884	1884	0
385	20240806	140700	118425	1884	1884	1884	1884	0
386	20240806	140600	118425	1884	1884	1884	1884	0
387	20240806	140500	118425	1884	1884	1884	1884	0
388	20240806	140400	118425	1884	1884	1884	1884	0
389	20240806	140300	118425	1884	1884	1884	1884	0
390	20240806	140200	118425	1884	1884	1884	1884	0
391	20240806	140100	118425	1884	1884	1884	1884	0
392	20240806	140000	118425	1884	1884	1884	1884	0
393	20240806	135900	118425	1884	1884	1884	1884	0
394	20240806	135800	118425	1884	1884	1884	1884	0
395	20240806	135700	118425	1884	1884	1884	1884	0
396	20240806	135600	118425	1884	1884	1884	1884	0
397	20240806	135500	118425	1884	1884	1884	1884	0
398	20240806	135400	118425	1884	1884	1884	1884	0
399	20240806	135300	118425	1884	1884	1884	1884	0
400	20240806	135200	118425	1884	1884	1884	1884	0
401	20240806	135100	118425	1884	1884	1884	1884	0
402	20240806	135000	118425	1884	1884	1884	1884	0
403	20240806	134900	118425	1884	1884	1884	1884	0
404	20240806	134800	118425	1884	1884	1884	1884	0
405	20240806	134700	118425	1884	1884	1884	1884	0
406	20240806	134600	118425	1884	1884	1884	1884	0
407	20240806	134500	118425	1884	1884	1884	1884	0
408	20240806	134400	118425	1884	1884	1884	1884	0
409	20240806	134300	118425	1884	1884	1884	1884	0
410	20240806	134200	118425	1884	1884	1884	1884	0
411	20240806	134100	118425	1884	1884	1884	1884	0
412	20240806	134000	118425	1884	1884	1884	1884	0
413	20240806	133900	118425	1884	1884	1884	1884	0
414	20240806	133800	118425	1884	1884	1884	1884	0
415	20240806	133700	118425	1884	1884	1884	1884	0
416	20240806	133600	118425	1884	1884	1884	1884	0
417	20240806	133500	118425	1884	1884	1884	1884	0
418	20240806	133400	118425	1884	1884	1884	1884	0
419	20240806	133300	118425	1884	1884	1884	1884	0
420	20240806	133200	118425	1884	1884	1884	1884	0
421	20240806	133100	118425	1884	1884	1884	1884	0
422	20240806	133000	118425	1884	1884	1884	1884	0
423	20240806	132900	118425	1884	1884	1884	1884	0
424	20240806	132800	118425	1884	1884	1884	1884	0
425	20240806	132700	118425	1884	1884	1884	1884	0
426	20240806	132600	118425	1884	1884	1884	1884	0
427	20240806	132500	118425	1884	1884	1884	1884	0
428	20240806	132400	118425	1884	1884	1884	1884	0
429	20240806	132300	118425	1884	1884	1884	1884	0
430	20240806	132200	118425	1884	1884	1884	1884	0
431	20240806	132100	118425	1884	1884	1884	1884	0
432	20240806	132000	118425	1884	1884	1884	1884	0
433	20240806	131900	118425	1884	1884	1884	1884	0
434	20240806	131800	118425	1884	1884	1884	1884	0
435	20240806	131700	118425	1884	1884	1884	1884	0
436	20240806	131600	118425	1884	1884	1884	1884	0
437	20240806	131500	118425	1884	1884	1884	1884	0
438	20240806	131400	118425	1884	1884	1884	1884	0
439	20240806	131300	118425	1884	1884	1884	1884	0
440	20240806	131200	118425	1884	1884	1884	1884	0
441	20240806	131100	118425	1884	1884	1884	1884	0
442	20240806	131000	118425	1884	1884	1884	1884	0
443	20240806	130900	118425	1884	1884	1884	1884	0
444	20240806	130800	118425	1884	1884	1884	1884	0
445	20240806	130700	118425	1884	1884	1884	1884	0
446	20240806	130600	118425	1884	1884	1884	1884	0
447	20240806	130500	118425	1884	1884	1884	1884	0
448	20240806	130400	118425	1884	1884	1884	1884	0
449	20240806	130300	118425	1884	1884	1884	1884	0
450	20240806	130200	118425	1884	1884	1884	1884	0
451	20240806	130100	118425	1884	1884	1884	1884	0
452	20240806	130000	118425	1884	1884	1884	1884	0
453	20240806	125900	118425	1884	1884	1884	1884	0
454	20240806	125800	118425	1884	1884	1884	1884	0
455	20240806	125700	118425	1884	1884	1884	1884	0
456	20240806	125600	118425	1884	1884	1884	1884	0
457	20240806	125500	118425	1884	1884	1884	1884	0
458	20240806	125400	118425	1884	1884	1884	1884	0
459	20240806	125300	118425	1884	1884	1884	1884	0
460	20240806	125200	118425	1884	1884	1884	1884	0
461	20240806	125100	118425	1884	1884	1884	1884	0
462	20240806	125000	118425	1884	1884	1884	1884	0
463	20240806	124900	118425	1884	1884	1884	1884	0
464	20240806	124800	118425	1884	1884	1884	1884	0
465	20240806	124700	118425	1884	1884	1884	1884	0
466	20240806	124600	118425	1884	1884	1884	1884	0
467	20240806	124500	118425	1884	1884	1884	1884	0
468	20240806	124400	118425	1884	1884	1884	1884	0
469	20240806	124300	118425	1884	1884	1884	1884	0
470	20240806	124200	118425	1884	1884	1884	1884	0
471	20240806	124100	118425	1884	1884	1884	1884	0
472	20240806	124000	118425	1884	1884	1884	1884	0
473	20240806	123900	118425	1884	1884	1884	1884	0
474	20240806	123800	118425	1884	1884	1884	1884	0
475	20240806	123700	118425	1884	1884	1884	1884	0
476	20240806	123600	118425	1884	1884	1884	1884	0
477	20240806	123500	118425	1884	1884	1884	1884	0
478	20240806	123400	118425	1884	1884	1884	1884	0
479	20240806	123300	118425	1884	1884	1884	1884	0
480	20240806	123200	118425	1884	1884	1884	1884	0
481	20240806	123100	118425	1884	1884	1884	1884	0
482	20240806	123000	118425	1884	1884	1884	1884	0
483	20240806	122900	118425	1884	1884	1884	1884	0
484	20240806	122800	118425	1884	1884	1884	1884	0
485	20240806	122700	118425	1884	1884	1884	1884	0
486	20240806	122600	118425	1884	1884	1884	1884	0
487	20240806	122500	118425	1884	1884	1884	1884	0
488	20240806	122400	118425	1884	1884	1884	1884	0
489	20240806	122300	118425	1884	1884	1884	1884	0
490	20240806	122200	118425	1884	1884	1884	1884	0
491	20240806	122100	118425	1884	1884	1884	1884	0
492	20240806	122000	118425	1884	1884	1884	1884	0
493	20240806	121900	118425	1884	1884	1884	1884	0
494	20240806	121800	118425	1884	1884	1884	1884	0
495	20240806	121700	118425	1884	1884	1884	1884	0
496	20240806	121600	118425	1884	1884	1884	1884	0
497	20240806	121500	118425	1884	1884	1884	1884	0
498	20240806	121400	118425	1884	1884	1884	1884	0
499	20240806	121300	118425	1884	1884	1884	1884	0
500	20240806	121200	118425	1884	1884	1884	1884	0
501	20240806	121100	118425	1884	1884	1884	1884	0
502	20240806	121000	118425	1884	1884	1884	1884	0
503	20240806	120900	118425	1884	1884	1884	1884	0
504	20240806	120800	118425	1884	1884	1884	1884	0
505	20240806	120700	118425	1884	1884	1884	1884	0
506	20240806	120600	118425	1884	1884	1884	1884	0
507	20240806	120500	118425	1884	1884	1884	1884	0
508	20240806	120400	118425	1884	1884	1884	1884	0
509	20240806	120300	118425	1884	1884	1884	1884	0
510	20240806	120200	118425	1884	1884	1884	1884	0
511	20240806	120100	118425	1884	1884	1884	1884	0
512	20240806	120000	118425	1884	1884	1884	1884	0
513	20240806	115900	118425	1884	1884	1884	1884	0
514	20240806	115800	118425	1884	1884	1884	1884	0
515	20240806	115700	118425	1884	1884	1884	1884	0
516	20240806	115600	118425	1884	1884	1884	1884	0
517	20240806	115500	118425	1884	1884	1884	1884	0
518	20240806	115400	118425	1884	1884	1884	1884	0
519	20240806	115300	118425	1884	1884	1884	1884	0
520	20240806	115200	118425	1884	1884	1884	1884	0
521	20240806	115100	118425	1884	1884	1884	1884	0
522	20240806	115000	118425	1884	1884	1884	1884	0
523	20240806	114900	118425	1884	1884	1884	1884	0
524	20240806	114800	118425	1884	1884	1884	1884	0
525	20240806	114700	118425	1884	1884	1884	1884	0
526	20240806	114600	118425	1884	1884	1884	1884	0
527	20240806	114500	118425	1884	1884	1884	1884	0
528	20240806	114400	118425	1884	1884	1884	1884	0
529	20240806	114300	118425	1884	1884	1884	1884	0
530	20240806	114200	118425	1884	1884	1884	1884	0
531	20240806	114100	118425	1884	1884	1884	1884	0
532	20240806	114000	118425	1884	1884	1884	1884	0
533	20240806	113900	118425	1884	1884	1884	1884	0
534	20240806	113800	118425	1884	1884	1884	1884	0
535	20240806	113700	118425	1884	1884	1884	1884	0
536	20240806	113600	118425	1884	1884	1884	1884	0
537	20240806	113500	118425	1884	1884	1884	1884	0
538	20240806	113400	118425	1884	1884	1884	1884	0
539	20240806	113300	118425	1884	1884	1884	1884	0
540	20240806	113200	118425	1884	1884	1884	1884	0
541	20240806	113100	118425	1884	1884	1884	1884	0
542	20240806	113000	118425	1884	1884	1884	1884	0
543	20240806	112900	118425	1884	1884	1884	1884	0
544	20240806	112800	118425	1884	1884	1884	1884	0
545	20240806	112700	118425	1884	1884	1884	1884	0
546	20240806	112600	118425	1884	1884	1884	1884	0
547	20240806	112500	118425	1884	1884	1884	1884	0
548	20240806	112400	118425	1884	1884	1884	1884	0
549	20240806	112300	118425	1884	1884	1884	1884	1
550	20240806	112200	116541	1689	1689	1689	1689	69
551	20240806	112100	0	1986	1986	1986	1986	0
552	20240806	112000	0	1986	1986	1986	1986	0
553	20240806	111900	0	1986	1986	1986	1986	0
554	20240806	111800	0	1986	1986	1986	1986	0
555	20240806	111700	0	1986	1986	1986	1986	0
556	20240806	111600	0	1986	1986	1986	1986	0
557	20240806	111500	0	1986	1986	1986	1986	0
558	20240806	111400	0	1986	1986	1986	1986	0
559	20240806	111300	0	1986	1986	1986	1986	0
560	20240806	111200	0	1986	1986	1986	1986	0
561	20240806	111100	0	1986	1986	1986	1986	0
562	20240806	111000	0	1986	1986	1986	1986	0
563	20240806	110900	0	1986	1986	1986	1986	0
564	20240806	110800	0	1986	1986	1986	1986	0
565	20240806	110700	0	1986	1986	1986	1986	0
566	20240806	110600	0	1986	1986	1986	1986	0
567	20240806	110500	0	1986	1986	1986	1986	0
568	20240806	110400	0	1986	1986	1986	1986	0
569	20240806	110300	0	1986	1986	1986	1986	0
570	20240806	110200	0	1986	1986	1986	1986	0
571	20240806	110100	0	1986	1986	1986	1986	0
572	20240806	110000	0	1986	1986	1986	1986	0
573	20240806	105900	0	1986	1986	1986	1986	0
574	20240806	105800	0	1986	1986	1986	1986	0
575	20240806	105700	0	1986	1986	1986	1986	0
576	20240806	105600	0	1986	1986	1986	1986	0
577	20240806	105500	0	1986	1986	1986	1986	0
578	20240806	105400	0	1986	1986	1986	1986	0
579	20240806	105300	0	1986	1986	1986	1986	0
580	20240806	105200	0	1986	1986	1986	1986	0
581	20240806	105100	0	1986	1986	1986	1986	0
582	20240806	105000	0	1986	1986	1986	1986	0
583	20240806	104900	0	1986	1986	1986	1986	0
584	20240806	104800	0	1986	1986	1986	1986	0
585	20240806	104700	0	1986	1986	1986	1986	0
586	20240806	104600	0	1986	1986	1986	1986	0
587	20240806	104500	0	1986	1986	1986	1986	0
588	20240806	104400	0	1986	1986	1986	1986	0
589	20240806	104300	0	1986	1986	1986	1986	0
590	20240806	104200	0	1986	1986	1986	1986	0
591	20240806	104100	0	1986	1986	1986	1986	0
592	20240806	104000	0	1986	1986	1986	1986	0
593	20240806	103900	0	1986	1986	1986	1986	0
594	20240806	103800	0	1986	1986	1986	1986	0
595	20240806	103700	0	1986	1986	1986	1986	0
596	20240806	103600	0	1986	1986	1986	1986	0
597	20240806	103500	0	1986	1986	1986	1986	0
598	20240806	103400	0	1986	1986	1986	1986	0
599	20240806	103300	0	1986	1986	1986	1986	0
600	20240806	103200	0	1986	1986	1986	1986	0
601	20240806	103100	0	1986	1986	1986	1986	0
602	20240806	103000	0	1986	1986	1986	1986	0
603	20240806	102900	0	1986	1986	1986	1986	0
604	20240806	102800	0	1986	1986	1986	1986	0
605	20240806	102700	0	1986	1986	1986	1986	0
606	20240806	102600	0	1986	1986	1986	1986	0
607	20240806	102500	0	1986	1986	1986	1986	0
608	20240806	102400	0	1986	1986	1986	1986	0
609	20240806	102300	0	1986	1986	1986	1986	0
610	20240806	102200	0	1986	1986	1986	1986	0
611	20240806	102100	0	1986	1986	1986	1986	0
612	20240806	102000	0	1986	1986	1986	1986	0
613	20240806	101900	0	1986	1986	1986	1986	0
614	20240806	101800	0	1986	1986	1986	1986	0
615	20240806	101700	0	1986	1986	1986	1986	0
616	20240806	101600	0	1986	1986	1986	1986	0
617	20240806	101500	0	1986	1986	1986	1986	0
618	20240806	101400	0	1986	1986	1986	1986	0
619	20240806	101300	0	1986	1986	1986	1986	0
620	20240806	101200	0	1986	1986	1986	1986	0
621	20240806	101100	0	1986	1986	1986	1986	0
622	20240806	101000	0	1986	1986	1986	1986	0
623	20240806	100900	0	1986	1986	1986	1986	0
624	20240806	100800	0	1986	1986	1986	1986	0
625	20240806	100700	0	1986	1986	1986	1986	0
626	20240806	100600	0	1986	1986	1986	1986	0
627	20240806	100500	0	1986	1986	1986	1986	0
628	20240806	100400	0	1986	1986	1986	1986	0
629	20240806	100300	0	1986	1986	1986	1986	0
630	20240806	100200	0	1986	1986	1986	1986	0
631	20240806	100100	0	1986	1986	1986	1986	0
632	20240806	100000	0	1986	1986	1986	1986	0
633	20240806	095900	0	1986	1986	1986	1986	0
634	20240806	095800	0	1986	1986	1986	1986	0
635	20240806	095700	0	1986	1986	1986	1986	0
636	20240806	095600	0	1986	1986	1986	1986	0
637	20240806	095500	0	1986	1986	1986	1986	0
638	20240806	095400	0	1986	1986	1986	1986	0
639	20240806	095300	0	1986	1986	1986	1986	0
640	20240806	095200	0	1986	1986	1986	1986	0
641	20240806	095100	0	1986	1986	1986	1986	0
642	20240806	095000	0	1986	1986	1986	1986	0
643	20240806	094900	0	1986	1986	1986	1986	0
644	20240806	094800	0	1986	1986	1986	1986	0
645	20240806	094700	0	1986	1986	1986	1986	0
646	20240806	094600	0	1986	1986	1986	1986	0
647	20240806	094500	0	1986	1986	1986	1986	0
648	20240806	094400	0	1986	1986	1986	1986	0
649	20240806	094300	0	1986	1986	1986	1986	0
650	20240806	094200	0	1986	1986	1986	1986	0
651	20240806	094100	0	1986	1986	1986	1986	0
652	20240806	094000	0	1986	1986	1986	1986	0
653	20240806	093900	0	1986	1986	1986	1986	0
654	20240806	093800	0	1986	1986	1986	1986	0
655	20240806	093700	0	1986	1986	1986	1986	0
656	20240806	093600	0	1986	1986	1986	1986	0
657	20240806	093500	0	1986	1986	1986	1986	0
658	20240806	093400	0	1986	1986	1986	1986	0
659	20240806	093300	0	1986	1986	1986	1986	0
660	20240806	093200	0	1986	1986	1986	1986	0
661	20240806	093100	0	1986	1986	1986	1986	0
662	20240806	093000	0	1986	1986	1986	1986	0
663	20240806	092900	0	1986	1986	1986	1986	0
664	20240806	092800	0	1986	1986	1986	1986	0
665	20240806	092700	0	1986	1986	1986	1986	0
666	20240806	092600	0	1986	1986	1986	1986	0
667	20240806	092500	0	1986	1986	1986	1986	0
668	20240806	092400	0	1986	1986	1986	1986	0
669	20240806	092300	0	1986	1986	1986	1986	0
670	20240806	092200	0	1986	1986	1986	1986	0
671	20240806	092100	0	1986	1986	1986	1986	0
672	20240806	092000	0	1986	1986	1986	1986	0
673	20240806	091900	0	1986	1986	1986	1986	0
674	20240806	091800	0	1986	1986	1986	1986	0
675	20240806	091700	0	1986	1986	1986	1986	0
676	20240806	091600	0	1986	1986	1986	1986	0
677	20240806	091500	0	1986	1986	1986	1986	0
678	20240806	091400	0	1986	1986	1986	1986	0
679	20240806	091300	0	1986	1986	1986	1986	0
680	20240806	091200	0	1986	1986	1986	1986	0
681	20240806	091100	0	1986	1986	1986	1986	0
682	20240806	091000	0	1986	1986	1986	1986	0
683	20240806	090900	0	1986	1986	1986	1986	0
684	20240806	090800	0	1986	1986	1986	1986	0
685	20240806	090700	0	1986	1986	1986	1986	0
686	20240806	090600	0	1986	1986	1986	1986	0
687	20240806	090500	0	1986	1986	1986	1986	0
688	20240806	090400	0	1986	1986	1986	1986	0
689	20240806	090300	0	1986	1986	1986	1986	0
690	20240806	090200	0	1986	1986	1986	1986	0
691	20240806	090100	0	1986	1986	1986	1986	0
692	20240806	090000	0	1986	1986	1986	1986	0