KissMeData/076340/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194800	0	5980	5980	5980	5980	0
3	20240822	194700	0	5980	5980	5980	5980	0
4	20240822	194600	0	5980	5980	5980	5980	0
5	20240822	194500	0	5980	5980	5980	5980	0
6	20240822	194400	0	5980	5980	5980	5980	0
7	20240822	194300	0	5980	5980	5980	5980	0
8	20240822	194200	0	5980	5980	5980	5980	0
9	20240822	194100	0	5980	5980	5980	5980	0
10	20240822	194000	0	5980	5980	5980	5980	0
11	20240822	193900	0	5980	5980	5980	5980	0
12	20240822	193800	0	5980	5980	5980	5980	0
13	20240822	193700	0	5980	5980	5980	5980	0
14	20240822	193600	0	5980	5980	5980	5980	0
15	20240822	193500	0	5980	5980	5980	5980	0
16	20240822	193400	0	5980	5980	5980	5980	0
17	20240822	193300	0	5980	5980	5980	5980	0
18	20240822	193200	0	5980	5980	5980	5980	0
19	20240822	193100	0	5980	5980	5980	5980	0
20	20240822	193000	0	5980	5980	5980	5980	0
21	20240822	192900	0	5980	5980	5980	5980	0
22	20240822	192800	0	5980	5980	5980	5980	0
23	20240822	192700	0	5980	5980	5980	5980	0
24	20240822	192600	0	5980	5980	5980	5980	0
25	20240822	192500	0	5980	5980	5980	5980	0
26	20240822	192400	0	5980	5980	5980	5980	0
27	20240822	192300	0	5980	5980	5980	5980	0
28	20240822	192200	0	5980	5980	5980	5980	0
29	20240822	192100	0	5980	5980	5980	5980	0
30	20240822	192000	0	5980	5980	5980	5980	0
31	20240822	191900	0	5980	5980	5980	5980	0
32	20240822	191800	0	5980	5980	5980	5980	0
33	20240822	191700	0	5980	5980	5980	5980	0
34	20240822	191600	0	5980	5980	5980	5980	0
35	20240822	191500	0	5980	5980	5980	5980	0
36	20240822	191400	0	5980	5980	5980	5980	0
37	20240822	191300	0	5980	5980	5980	5980	0
38	20240822	191200	0	5980	5980	5980	5980	0
39	20240822	191100	0	5980	5980	5980	5980	0
40	20240822	191000	0	5980	5980	5980	5980	0
41	20240822	190900	0	5980	5980	5980	5980	0
42	20240822	190800	0	5980	5980	5980	5980	0
43	20240822	190700	0	5980	5980	5980	5980	0
44	20240822	190600	0	5980	5980	5980	5980	0
45	20240822	190500	0	5980	5980	5980	5980	0
46	20240822	190400	0	5980	5980	5980	5980	0
47	20240822	190300	0	5980	5980	5980	5980	0
48	20240822	190200	0	5980	5980	5980	5980	0
49	20240822	190100	0	5980	5980	5980	5980	0
50	20240822	190000	0	5980	5980	5980	5980	0
51	20240822	185900	0	5980	5980	5980	5980	0
52	20240822	185800	0	5980	5980	5980	5980	0
53	20240822	185700	0	5980	5980	5980	5980	0
54	20240822	185600	0	5980	5980	5980	5980	0
55	20240822	185500	0	5980	5980	5980	5980	0
56	20240822	185400	0	5980	5980	5980	5980	0
57	20240822	185300	0	5980	5980	5980	5980	0
58	20240822	185200	0	5980	5980	5980	5980	0
59	20240822	185100	0	5980	5980	5980	5980	0
60	20240822	185000	0	5980	5980	5980	5980	0
61	20240822	184900	0	5980	5980	5980	5980	0
62	20240822	184800	0	5980	5980	5980	5980	0
63	20240822	184700	0	5980	5980	5980	5980	0
64	20240822	184600	0	5980	5980	5980	5980	0
65	20240822	184500	0	5980	5980	5980	5980	0
66	20240822	184400	0	5980	5980	5980	5980	0
67	20240822	184300	0	5980	5980	5980	5980	0
68	20240822	184200	0	5980	5980	5980	5980	0
69	20240822	184100	0	5980	5980	5980	5980	0
70	20240822	184000	0	5980	5980	5980	5980	0
71	20240822	183900	0	5980	5980	5980	5980	0
72	20240822	183800	0	5980	5980	5980	5980	0
73	20240822	183700	0	5980	5980	5980	5980	0
74	20240822	183600	0	5980	5980	5980	5980	0
75	20240822	183500	0	5980	5980	5980	5980	0
76	20240822	183400	0	5980	5980	5980	5980	0
77	20240822	183300	0	5980	5980	5980	5980	0
78	20240822	183200	0	5980	5980	5980	5980	0
79	20240822	183100	0	5980	5980	5980	5980	0
80	20240822	183000	0	5980	5980	5980	5980	0
81	20240822	182900	0	5980	5980	5980	5980	0
82	20240822	182800	0	5980	5980	5980	5980	0
83	20240822	182700	0	5980	5980	5980	5980	0
84	20240822	182600	0	5980	5980	5980	5980	0
85	20240822	182500	0	5980	5980	5980	5980	0
86	20240822	182400	0	5980	5980	5980	5980	0
87	20240822	182300	0	5980	5980	5980	5980	0
88	20240822	182200	0	5980	5980	5980	5980	0
89	20240822	182100	0	5980	5980	5980	5980	0
90	20240822	182000	0	5980	5980	5980	5980	0
91	20240822	181900	0	5980	5980	5980	5980	0
92	20240822	181800	0	5980	5980	5980	5980	0
93	20240822	181700	0	5980	5980	5980	5980	0
94	20240822	181600	0	5980	5980	5980	5980	0
95	20240822	181500	0	5980	5980	5980	5980	0
96	20240822	181400	0	5980	5980	5980	5980	0
97	20240822	181300	0	5980	5980	5980	5980	0
98	20240822	181200	0	5980	5980	5980	5980	0
99	20240822	181100	0	5980	5980	5980	5980	0
100	20240822	181000	0	5980	5980	5980	5980	0
101	20240822	180900	0	5980	5980	5980	5980	0
102	20240822	180800	0	5980	5980	5980	5980	0
103	20240822	180700	0	5980	5980	5980	5980	0
104	20240822	180600	0	5980	5980	5980	5980	0
105	20240822	180500	0	5980	5980	5980	5980	0
106	20240822	180400	0	5980	5980	5980	5980	0
107	20240822	180300	0	5980	5980	5980	5980	0
108	20240822	180200	0	5980	5980	5980	5980	0
109	20240822	180100	0	5980	5980	5980	5980	0
110	20240822	180000	0	5980	5980	5980	5980	0
111	20240822	175900	0	5980	5980	5980	5980	0
112	20240822	175800	0	5980	5980	5980	5980	0
113	20240822	175700	0	5980	5980	5980	5980	0
114	20240822	175600	0	5980	5980	5980	5980	0
115	20240822	175500	0	5980	5980	5980	5980	0
116	20240822	175400	0	5980	5980	5980	5980	0
117	20240822	175300	0	5980	5980	5980	5980	0
118	20240822	175200	0	5980	5980	5980	5980	0
119	20240822	175100	0	5980	5980	5980	5980	0
120	20240822	175000	0	5980	5980	5980	5980	0
121	20240822	174900	0	5980	5980	5980	5980	0
122	20240822	174800	0	5980	5980	5980	5980	0
123	20240822	174700	0	5980	5980	5980	5980	0
124	20240822	174600	0	5980	5980	5980	5980	0
125	20240822	174500	0	5980	5980	5980	5980	0
126	20240822	174400	0	5980	5980	5980	5980	0
127	20240822	174300	0	5980	5980	5980	5980	0
128	20240822	174200	0	5980	5980	5980	5980	0
129	20240822	174100	0	5980	5980	5980	5980	0
130	20240822	174000	0	5980	5980	5980	5980	0
131	20240822	173900	0	5980	5980	5980	5980	0
132	20240822	173800	0	5980	5980	5980	5980	0
133	20240822	173700	0	5980	5980	5980	5980	0
134	20240822	173600	0	5980	5980	5980	5980	0
135	20240822	173500	0	5980	5980	5980	5980	0
136	20240822	173400	0	5980	5980	5980	5980	0
137	20240822	173300	0	5980	5980	5980	5980	0
138	20240822	173200	0	5980	5980	5980	5980	0
139	20240822	173100	0	5980	5980	5980	5980	0
140	20240822	173000	0	5980	5980	5980	5980	0
141	20240822	172900	0	5980	5980	5980	5980	0
142	20240822	172800	0	5980	5980	5980	5980	0
143	20240822	172700	0	5980	5980	5980	5980	0
144	20240822	172600	0	5980	5980	5980	5980	0
145	20240822	172500	0	5980	5980	5980	5980	0
146	20240822	172400	0	5980	5980	5980	5980	0
147	20240822	172300	0	5980	5980	5980	5980	0
148	20240822	172200	0	5980	5980	5980	5980	0
149	20240822	172100	0	5980	5980	5980	5980	0
150	20240822	172000	0	5980	5980	5980	5980	0
151	20240822	171900	0	5980	5980	5980	5980	0
152	20240822	171800	0	5980	5980	5980	5980	0
153	20240822	171700	0	5980	5980	5980	5980	0
154	20240822	171600	0	5980	5980	5980	5980	0
155	20240822	171500	0	5980	5980	5980	5980	0
156	20240822	171400	0	5980	5980	5980	5980	0
157	20240822	171300	0	5980	5980	5980	5980	0
158	20240822	171200	0	5980	5980	5980	5980	0
159	20240822	171100	0	5980	5980	5980	5980	0
160	20240822	171000	0	5980	5980	5980	5980	0
161	20240822	170900	0	5980	5980	5980	5980	0
162	20240822	170800	0	5980	5980	5980	5980	0
163	20240822	170700	0	5980	5980	5980	5980	0
164	20240822	170600	0	5980	5980	5980	5980	0
165	20240822	170500	0	5980	5980	5980	5980	0
166	20240822	170400	0	5980	5980	5980	5980	0
167	20240822	170300	0	5980	5980	5980	5980	0
168	20240822	170200	0	5980	5980	5980	5980	0
169	20240822	170100	0	5980	5980	5980	5980	0
170	20240822	170000	0	5980	5980	5980	5980	0
171	20240822	165900	0	5980	5980	5980	5980	0
172	20240822	165800	0	5980	5980	5980	5980	0
173	20240822	165700	0	5980	5980	5980	5980	0
174	20240822	165600	0	5980	5980	5980	5980	0
175	20240822	165500	0	5980	5980	5980	5980	0
176	20240822	165400	0	5980	5980	5980	5980	0
177	20240822	165300	0	5980	5980	5980	5980	0
178	20240822	165200	0	5980	5980	5980	5980	0
179	20240822	165100	0	5980	5980	5980	5980	0
180	20240822	165000	0	5980	5980	5980	5980	0
181	20240822	164900	0	5980	5980	5980	5980	0
182	20240822	164800	0	5980	5980	5980	5980	0
183	20240822	164700	0	5980	5980	5980	5980	0
184	20240822	164600	0	5980	5980	5980	5980	0
185	20240822	164500	0	5980	5980	5980	5980	0
186	20240822	164400	0	5980	5980	5980	5980	0
187	20240822	164300	0	5980	5980	5980	5980	0
188	20240822	164200	0	5980	5980	5980	5980	0
189	20240822	164100	0	5980	5980	5980	5980	0
190	20240822	164000	0	5980	5980	5980	5980	0
191	20240822	163900	0	5980	5980	5980	5980	0
192	20240822	163800	0	5980	5980	5980	5980	0
193	20240822	163700	0	5980	5980	5980	5980	0
194	20240822	163600	0	5980	5980	5980	5980	0
195	20240822	163500	0	5980	5980	5980	5980	0
196	20240822	163400	0	5980	5980	5980	5980	0
197	20240822	163300	0	5980	5980	5980	5980	0
198	20240822	163200	0	5980	5980	5980	5980	0
199	20240822	163100	0	5980	5980	5980	5980	0
200	20240822	163000	0	5980	5980	5980	5980	0
201	20240822	162900	0	5980	5980	5980	5980	0
202	20240822	162800	0	5980	5980	5980	5980	0
203	20240822	162700	0	5980	5980	5980	5980	0
204	20240822	162600	0	5980	5980	5980	5980	0
205	20240822	162500	0	5980	5980	5980	5980	0
206	20240822	162400	0	5980	5980	5980	5980	0
207	20240822	162300	0	5980	5980	5980	5980	0
208	20240822	162200	0	5980	5980	5980	5980	0
209	20240822	162100	0	5980	5980	5980	5980	0
210	20240822	162000	0	5980	5980	5980	5980	0
211	20240822	161900	0	5980	5980	5980	5980	0
212	20240822	161800	0	5980	5980	5980	5980	0
213	20240822	161700	0	5980	5980	5980	5980	0
214	20240822	161600	0	5980	5980	5980	5980	0
215	20240822	161500	0	5980	5980	5980	5980	0
216	20240822	161400	0	5980	5980	5980	5980	0
217	20240822	161300	0	5980	5980	5980	5980	0
218	20240822	161200	0	5980	5980	5980	5980	0
219	20240822	161100	0	5980	5980	5980	5980	0
220	20240822	161000	0	5980	5980	5980	5980	0
221	20240822	160900	0	5980	5980	5980	5980	0
222	20240822	160800	0	5980	5980	5980	5980	0
223	20240822	160700	0	5980	5980	5980	5980	0
224	20240822	160600	0	5980	5980	5980	5980	0
225	20240822	160500	0	5980	5980	5980	5980	0
226	20240822	160400	0	5980	5980	5980	5980	0
227	20240822	160300	0	5980	5980	5980	5980	0
228	20240822	160200	0	5980	5980	5980	5980	0
229	20240822	160100	0	5980	5980	5980	5980	0
230	20240822	160000	0	5980	5980	5980	5980	0
231	20240822	155900	0	5980	5980	5980	5980	0
232	20240822	155800	0	5980	5980	5980	5980	0
233	20240822	155700	0	5980	5980	5980	5980	0
234	20240822	155600	0	5980	5980	5980	5980	0
235	20240822	155500	0	5980	5980	5980	5980	0
236	20240822	155400	0	5980	5980	5980	5980	0
237	20240822	155300	0	5980	5980	5980	5980	0
238	20240822	155200	0	5980	5980	5980	5980	0
239	20240822	155100	0	5980	5980	5980	5980	0
240	20240822	155000	0	5980	5980	5980	5980	0
241	20240822	154900	0	5980	5980	5980	5980	0
242	20240822	154800	0	5980	5980	5980	5980	0
243	20240822	154700	0	5980	5980	5980	5980	0
244	20240822	154600	0	5980	5980	5980	5980	0
245	20240822	154500	0	5980	5980	5980	5980	0
246	20240822	154400	0	5980	5980	5980	5980	0
247	20240822	154300	0	5980	5980	5980	5980	0
248	20240822	154200	0	5980	5980	5980	5980	0
249	20240822	154100	0	5980	5980	5980	5980	0
250	20240822	154000	0	5980	5980	5980	5980	0
251	20240822	153900	0	5980	5980	5980	5980	0
252	20240822	153800	0	5980	5980	5980	5980	0
253	20240822	153700	0	5980	5980	5980	5980	0
254	20240822	153600	0	5980	5980	5980	5980	0
255	20240822	153500	0	5980	5980	5980	5980	0
256	20240822	153400	0	5980	5980	5980	5980	0
257	20240822	153300	0	5980	5980	5980	5980	0
258	20240822	153200	0	5980	5980	5980	5980	0
259	20240822	153100	0	5980	5980	5980	5980	0
260	20240822	153000	0	5980	5980	5980	5980	0
261	20240822	152900	0	5980	5980	5980	5980	0
262	20240822	152800	0	5980	5980	5980	5980	0
263	20240822	152700	0	5980	5980	5980	5980	0
264	20240822	152600	0	5980	5980	5980	5980	0
265	20240822	152500	0	5980	5980	5980	5980	0
266	20240822	152400	0	5980	5980	5980	5980	0
267	20240822	152300	0	5980	5980	5980	5980	0
268	20240822	152200	0	5980	5980	5980	5980	0
269	20240822	152100	0	5980	5980	5980	5980	0
270	20240822	152000	0	5980	5980	5980	5980	0
271	20240822	151900	0	5980	5980	5980	5980	0
272	20240822	151800	0	5980	5980	5980	5980	0
273	20240822	151700	0	5980	5980	5980	5980	0
274	20240822	151600	0	5980	5980	5980	5980	0
275	20240822	151500	0	5980	5980	5980	5980	0
276	20240822	151400	0	5980	5980	5980	5980	0
277	20240822	151300	0	5980	5980	5980	5980	0
278	20240822	151200	0	5980	5980	5980	5980	0
279	20240822	151100	0	5980	5980	5980	5980	0
280	20240822	151000	0	5980	5980	5980	5980	0
281	20240822	150900	0	5980	5980	5980	5980	0
282	20240822	150800	0	5980	5980	5980	5980	0
283	20240822	150700	0	5980	5980	5980	5980	0
284	20240822	150600	0	5980	5980	5980	5980	0
285	20240822	150500	0	5980	5980	5980	5980	0
286	20240822	150400	0	5980	5980	5980	5980	0
287	20240822	150300	0	5980	5980	5980	5980	0
288	20240822	150200	0	5980	5980	5980	5980	0
289	20240822	150100	0	5980	5980	5980	5980	0
290	20240822	150000	0	5980	5980	5980	5980	0
291	20240822	145900	0	5980	5980	5980	5980	0
292	20240822	145800	0	5980	5980	5980	5980	0
293	20240822	145700	0	5980	5980	5980	5980	0
294	20240822	145600	0	5980	5980	5980	5980	0
295	20240822	145500	0	5980	5980	5980	5980	0
296	20240822	145400	0	5980	5980	5980	5980	0
297	20240822	145300	0	5980	5980	5980	5980	0
298	20240822	145200	0	5980	5980	5980	5980	0
299	20240822	145100	0	5980	5980	5980	5980	0
300	20240822	145000	0	5980	5980	5980	5980	0
301	20240822	144900	0	5980	5980	5980	5980	0
302	20240822	144800	0	5980	5980	5980	5980	0
303	20240822	144700	0	5980	5980	5980	5980	0
304	20240822	144600	0	5980	5980	5980	5980	0
305	20240822	144500	0	5980	5980	5980	5980	0
306	20240822	144400	0	5980	5980	5980	5980	0
307	20240822	144300	0	5980	5980	5980	5980	0
308	20240822	144200	0	5980	5980	5980	5980	0
309	20240822	144100	0	5980	5980	5980	5980	0
310	20240822	144000	0	5980	5980	5980	5980	0
311	20240822	143900	0	5980	5980	5980	5980	0
312	20240822	143800	0	5980	5980	5980	5980	0
313	20240822	143700	0	5980	5980	5980	5980	0
314	20240822	143600	0	5980	5980	5980	5980	0
315	20240822	143500	0	5980	5980	5980	5980	0
316	20240822	143400	0	5980	5980	5980	5980	0
317	20240822	143300	0	5980	5980	5980	5980	0
318	20240822	143200	0	5980	5980	5980	5980	0
319	20240822	143100	0	5980	5980	5980	5980	0
320	20240822	143000	0	5980	5980	5980	5980	0
321	20240822	142900	0	5980	5980	5980	5980	0
322	20240822	142800	0	5980	5980	5980	5980	0
323	20240822	142700	0	5980	5980	5980	5980	0
324	20240822	142600	0	5980	5980	5980	5980	0
325	20240822	142500	0	5980	5980	5980	5980	0
326	20240822	142400	0	5980	5980	5980	5980	0
327	20240822	142300	0	5980	5980	5980	5980	0
328	20240822	142200	0	5980	5980	5980	5980	0
329	20240822	142100	0	5980	5980	5980	5980	0
330	20240822	142000	0	5980	5980	5980	5980	0
331	20240822	141900	0	5980	5980	5980	5980	0
332	20240822	141800	0	5980	5980	5980	5980	0
333	20240822	141700	0	5980	5980	5980	5980	0
334	20240822	141600	0	5980	5980	5980	5980	0
335	20240822	141500	0	5980	5980	5980	5980	0
336	20240822	141400	0	5980	5980	5980	5980	0
337	20240822	141300	0	5980	5980	5980	5980	0
338	20240822	141200	0	5980	5980	5980	5980	0
339	20240822	141100	0	5980	5980	5980	5980	0
340	20240822	141000	0	5980	5980	5980	5980	0
341	20240822	140900	0	5980	5980	5980	5980	0
342	20240822	140800	0	5980	5980	5980	5980	0
343	20240822	140700	0	5980	5980	5980	5980	0
344	20240822	140600	0	5980	5980	5980	5980	0
345	20240822	140500	0	5980	5980	5980	5980	0
346	20240822	140400	0	5980	5980	5980	5980	0
347	20240822	140300	0	5980	5980	5980	5980	0
348	20240822	140200	0	5980	5980	5980	5980	0
349	20240822	140100	0	5980	5980	5980	5980	0
350	20240822	140000	0	5980	5980	5980	5980	0
351	20240822	135900	0	5980	5980	5980	5980	0
352	20240822	135800	0	5980	5980	5980	5980	0
353	20240822	135700	0	5980	5980	5980	5980	0
354	20240822	135600	0	5980	5980	5980	5980	0
355	20240822	135500	0	5980	5980	5980	5980	0
356	20240822	135400	0	5980	5980	5980	5980	0
357	20240822	135300	0	5980	5980	5980	5980	0
358	20240822	135200	0	5980	5980	5980	5980	0
359	20240822	135100	0	5980	5980	5980	5980	0
360	20240822	135000	0	5980	5980	5980	5980	0
361	20240822	134900	0	5980	5980	5980	5980	0
362	20240822	134800	0	5980	5980	5980	5980	0
363	20240822	134700	0	5980	5980	5980	5980	0
364	20240822	134600	0	5980	5980	5980	5980	0
365	20240822	134500	0	5980	5980	5980	5980	0
366	20240822	134400	0	5980	5980	5980	5980	0
367	20240822	134300	0	5980	5980	5980	5980	0
368	20240822	134200	0	5980	5980	5980	5980	0
369	20240822	134100	0	5980	5980	5980	5980	0
370	20240822	134000	0	5980	5980	5980	5980	0
371	20240822	133900	0	5980	5980	5980	5980	0
372	20240822	133800	0	5980	5980	5980	5980	0
373	20240822	133700	0	5980	5980	5980	5980	0
374	20240822	133600	0	5980	5980	5980	5980	0
375	20240822	133500	0	5980	5980	5980	5980	0
376	20240822	133400	0	5980	5980	5980	5980	0
377	20240822	133300	0	5980	5980	5980	5980	0
378	20240822	133200	0	5980	5980	5980	5980	0
379	20240822	133100	0	5980	5980	5980	5980	0
380	20240822	133000	0	5980	5980	5980	5980	0
381	20240822	132900	0	5980	5980	5980	5980	0
382	20240822	132800	0	5980	5980	5980	5980	0
383	20240822	132700	0	5980	5980	5980	5980	0
384	20240822	132600	0	5980	5980	5980	5980	0
385	20240822	132500	0	5980	5980	5980	5980	0
386	20240822	132400	0	5980	5980	5980	5980	0
387	20240822	132300	0	5980	5980	5980	5980	0
388	20240822	132200	0	5980	5980	5980	5980	0
389	20240822	132100	0	5980	5980	5980	5980	0
390	20240822	132000	0	5980	5980	5980	5980	0
391	20240822	131900	0	5980	5980	5980	5980	0
392	20240822	131800	0	5980	5980	5980	5980	0
393	20240822	131700	0	5980	5980	5980	5980	0
394	20240822	131600	0	5980	5980	5980	5980	0
395	20240822	131500	0	5980	5980	5980	5980	0
396	20240822	131400	0	5980	5980	5980	5980	0
397	20240822	131300	0	5980	5980	5980	5980	0
398	20240822	131200	0	5980	5980	5980	5980	0
399	20240822	131100	0	5980	5980	5980	5980	0
400	20240822	131000	0	5980	5980	5980	5980	0
401	20240822	130900	0	5980	5980	5980	5980	0
402	20240822	130800	0	5980	5980	5980	5980	0
403	20240822	130700	0	5980	5980	5980	5980	0
404	20240822	130600	0	5980	5980	5980	5980	0
405	20240822	130500	0	5980	5980	5980	5980	0
406	20240822	130400	0	5980	5980	5980	5980	0
407	20240822	130300	0	5980	5980	5980	5980	0
408	20240822	130200	0	5980	5980	5980	5980	0
409	20240822	130100	0	5980	5980	5980	5980	0
410	20240822	130000	0	5980	5980	5980	5980	0
411	20240822	125900	0	5980	5980	5980	5980	0
412	20240822	125800	0	5980	5980	5980	5980	0
413	20240822	125700	0	5980	5980	5980	5980	0
414	20240822	125600	0	5980	5980	5980	5980	0
415	20240822	125500	0	5980	5980	5980	5980	0
416	20240822	125400	0	5980	5980	5980	5980	0
417	20240822	125300	0	5980	5980	5980	5980	0
418	20240822	125200	0	5980	5980	5980	5980	0
419	20240822	125100	0	5980	5980	5980	5980	0
420	20240822	125000	0	5980	5980	5980	5980	0
421	20240822	124900	0	5980	5980	5980	5980	0
422	20240822	124800	0	5980	5980	5980	5980	0
423	20240822	124700	0	5980	5980	5980	5980	0
424	20240822	124600	0	5980	5980	5980	5980	0
425	20240822	124500	0	5980	5980	5980	5980	0
426	20240822	124400	0	5980	5980	5980	5980	0
427	20240822	124300	0	5980	5980	5980	5980	0
428	20240822	124200	0	5980	5980	5980	5980	0
429	20240822	124100	0	5980	5980	5980	5980	0
430	20240822	124000	0	5980	5980	5980	5980	0
431	20240822	123900	0	5980	5980	5980	5980	0
432	20240822	123800	0	5980	5980	5980	5980	0
433	20240822	123700	0	5980	5980	5980	5980	0
434	20240822	123600	0	5980	5980	5980	5980	0
435	20240822	123500	0	5980	5980	5980	5980	0
436	20240822	123400	0	5980	5980	5980	5980	0
437	20240822	123300	0	5980	5980	5980	5980	0
438	20240822	123200	0	5980	5980	5980	5980	0
439	20240822	123100	0	5980	5980	5980	5980	0
440	20240822	123000	0	5980	5980	5980	5980	0
441	20240822	122900	0	5980	5980	5980	5980	0
442	20240822	122800	0	5980	5980	5980	5980	0
443	20240822	122700	0	5980	5980	5980	5980	0
444	20240822	122600	0	5980	5980	5980	5980	0
445	20240822	122500	0	5980	5980	5980	5980	0
446	20240822	122400	0	5980	5980	5980	5980	0
447	20240822	122300	0	5980	5980	5980	5980	0
448	20240822	122200	0	5980	5980	5980	5980	0
449	20240822	122100	0	5980	5980	5980	5980	0
450	20240822	122000	0	5980	5980	5980	5980	0
451	20240822	121900	0	5980	5980	5980	5980	0
452	20240822	121800	0	5980	5980	5980	5980	0
453	20240822	121700	0	5980	5980	5980	5980	0
454	20240822	121600	0	5980	5980	5980	5980	0
455	20240822	121500	0	5980	5980	5980	5980	0
456	20240822	121400	0	5980	5980	5980	5980	0
457	20240822	121300	0	5980	5980	5980	5980	0
458	20240822	121200	0	5980	5980	5980	5980	0
459	20240822	121100	0	5980	5980	5980	5980	0
460	20240822	121000	0	5980	5980	5980	5980	0
461	20240822	120900	0	5980	5980	5980	5980	0
462	20240822	120800	0	5980	5980	5980	5980	0
463	20240822	120700	0	5980	5980	5980	5980	0
464	20240822	120600	0	5980	5980	5980	5980	0
465	20240822	120500	0	5980	5980	5980	5980	0
466	20240822	120400	0	5980	5980	5980	5980	0
467	20240822	120300	0	5980	5980	5980	5980	0
468	20240822	120200	0	5980	5980	5980	5980	0
469	20240822	120100	0	5980	5980	5980	5980	0
470	20240822	120000	0	5980	5980	5980	5980	0
471	20240822	115900	0	5980	5980	5980	5980	0
472	20240822	115800	0	5980	5980	5980	5980	0
473	20240822	115700	0	5980	5980	5980	5980	0
474	20240822	115600	0	5980	5980	5980	5980	0
475	20240822	115500	0	5980	5980	5980	5980	0
476	20240822	115400	0	5980	5980	5980	5980	0
477	20240822	115300	0	5980	5980	5980	5980	0
478	20240822	115200	0	5980	5980	5980	5980	0
479	20240822	115100	0	5980	5980	5980	5980	0
480	20240822	115000	0	5980	5980	5980	5980	0
481	20240822	114900	0	5980	5980	5980	5980	0
482	20240822	114800	0	5980	5980	5980	5980	0
483	20240822	114700	0	5980	5980	5980	5980	0
484	20240822	114600	0	5980	5980	5980	5980	0
485	20240822	114500	0	5980	5980	5980	5980	0
486	20240822	114400	0	5980	5980	5980	5980	0
487	20240822	114300	0	5980	5980	5980	5980	0
488	20240822	114200	0	5980	5980	5980	5980	0
489	20240822	114100	0	5980	5980	5980	5980	0
490	20240822	114000	0	5980	5980	5980	5980	0
491	20240822	113900	0	5980	5980	5980	5980	0
492	20240822	113800	0	5980	5980	5980	5980	0
493	20240822	113700	0	5980	5980	5980	5980	0
494	20240822	113600	0	5980	5980	5980	5980	0
495	20240822	113500	0	5980	5980	5980	5980	0
496	20240822	113400	0	5980	5980	5980	5980	0
497	20240822	113300	0	5980	5980	5980	5980	0
498	20240822	113200	0	5980	5980	5980	5980	0
499	20240822	113100	0	5980	5980	5980	5980	0
500	20240822	113000	0	5980	5980	5980	5980	0
501	20240822	112900	0	5980	5980	5980	5980	0
502	20240822	112800	0	5980	5980	5980	5980	0
503	20240822	112700	0	5980	5980	5980	5980	0
504	20240822	112600	0	5980	5980	5980	5980	0
505	20240822	112500	0	5980	5980	5980	5980	0
506	20240822	112400	0	5980	5980	5980	5980	0
507	20240822	112300	0	5980	5980	5980	5980	0
508	20240822	112200	0	5980	5980	5980	5980	0
509	20240822	112100	0	5980	5980	5980	5980	0
510	20240822	112000	0	5980	5980	5980	5980	0
511	20240822	111900	0	5980	5980	5980	5980	0
512	20240822	111800	0	5980	5980	5980	5980	0
513	20240822	111700	0	5980	5980	5980	5980	0
514	20240822	111600	0	5980	5980	5980	5980	0
515	20240822	111500	0	5980	5980	5980	5980	0
516	20240822	111400	0	5980	5980	5980	5980	0
517	20240822	111300	0	5980	5980	5980	5980	0
518	20240822	111200	0	5980	5980	5980	5980	0
519	20240822	111100	0	5980	5980	5980	5980	0
520	20240822	111000	0	5980	5980	5980	5980	0
521	20240822	110900	0	5980	5980	5980	5980	0
522	20240822	110800	0	5980	5980	5980	5980	0
523	20240822	110700	0	5980	5980	5980	5980	0
524	20240822	110600	0	5980	5980	5980	5980	0
525	20240822	110500	0	5980	5980	5980	5980	0
526	20240822	110400	0	5980	5980	5980	5980	0
527	20240822	110300	0	5980	5980	5980	5980	0
528	20240822	110200	0	5980	5980	5980	5980	0
529	20240822	110100	0	5980	5980	5980	5980	0
530	20240822	110000	0	5980	5980	5980	5980	0
531	20240822	105900	0	5980	5980	5980	5980	0
532	20240822	105800	0	5980	5980	5980	5980	0
533	20240822	105700	0	5980	5980	5980	5980	0
534	20240822	105600	0	5980	5980	5980	5980	0
535	20240822	105500	0	5980	5980	5980	5980	0
536	20240822	105400	0	5980	5980	5980	5980	0
537	20240822	105300	0	5980	5980	5980	5980	0
538	20240822	105200	0	5980	5980	5980	5980	0
539	20240822	105100	0	5980	5980	5980	5980	0
540	20240822	105000	0	5980	5980	5980	5980	0
541	20240822	104900	0	5980	5980	5980	5980	0
542	20240822	104800	0	5980	5980	5980	5980	0
543	20240822	104700	0	5980	5980	5980	5980	0
544	20240822	104600	0	5980	5980	5980	5980	0
545	20240822	104500	0	5980	5980	5980	5980	0
546	20240822	104400	0	5980	5980	5980	5980	0
547	20240822	104300	0	5980	5980	5980	5980	0
548	20240822	104200	0	5980	5980	5980	5980	0
549	20240822	104100	0	5980	5980	5980	5980	0
550	20240822	104000	0	5980	5980	5980	5980	0
551	20240822	103900	0	5980	5980	5980	5980	0
552	20240822	103800	0	5980	5980	5980	5980	0
553	20240822	103700	0	5980	5980	5980	5980	0
554	20240822	103600	0	5980	5980	5980	5980	0
555	20240822	103500	0	5980	5980	5980	5980	0
556	20240822	103400	0	5980	5980	5980	5980	0
557	20240822	103300	0	5980	5980	5980	5980	0
558	20240822	103200	0	5980	5980	5980	5980	0
559	20240822	103100	0	5980	5980	5980	5980	0
560	20240822	103000	0	5980	5980	5980	5980	0
561	20240822	102900	0	5980	5980	5980	5980	0
562	20240822	102800	0	5980	5980	5980	5980	0
563	20240822	102700	0	5980	5980	5980	5980	0
564	20240822	102600	0	5980	5980	5980	5980	0
565	20240822	102500	0	5980	5980	5980	5980	0
566	20240822	102400	0	5980	5980	5980	5980	0
567	20240822	102300	0	5980	5980	5980	5980	0
568	20240822	102200	0	5980	5980	5980	5980	0
569	20240822	102100	0	5980	5980	5980	5980	0
570	20240822	102000	0	5980	5980	5980	5980	0
571	20240822	101900	0	5980	5980	5980	5980	0
572	20240822	101800	0	5980	5980	5980	5980	0
573	20240822	101700	0	5980	5980	5980	5980	0
574	20240822	101600	0	5980	5980	5980	5980	0
575	20240822	101500	0	5980	5980	5980	5980	0
576	20240822	101400	0	5980	5980	5980	5980	0
577	20240822	101300	0	5980	5980	5980	5980	0
578	20240822	101200	0	5980	5980	5980	5980	0
579	20240822	101100	0	5980	5980	5980	5980	0
580	20240822	101000	0	5980	5980	5980	5980	0
581	20240822	100900	0	5980	5980	5980	5980	0
582	20240822	100800	0	5980	5980	5980	5980	0
583	20240822	100700	0	5980	5980	5980	5980	0
584	20240822	100600	0	5980	5980	5980	5980	0
585	20240822	100500	0	5980	5980	5980	5980	0
586	20240822	100400	0	5980	5980	5980	5980	0
587	20240822	100300	0	5980	5980	5980	5980	0
588	20240822	100200	0	5980	5980	5980	5980	0
589	20240822	100100	0	5980	5980	5980	5980	0
590	20240822	100000	0	5980	5980	5980	5980	0
591	20240822	095900	0	5980	5980	5980	5980	0
592	20240822	095800	0	5980	5980	5980	5980	0
593	20240822	095700	0	5980	5980	5980	5980	0
594	20240822	095600	0	5980	5980	5980	5980	0
595	20240822	095500	0	5980	5980	5980	5980	0
596	20240822	095400	0	5980	5980	5980	5980	0
597	20240822	095300	0	5980	5980	5980	5980	0
598	20240822	095200	0	5980	5980	5980	5980	0
599	20240822	095100	0	5980	5980	5980	5980	0
600	20240822	095000	0	5980	5980	5980	5980	0
601	20240822	094900	0	5980	5980	5980	5980	0
602	20240822	094800	0	5980	5980	5980	5980	0
603	20240822	094700	0	5980	5980	5980	5980	0
604	20240822	094600	0	5980	5980	5980	5980	0
605	20240822	094500	0	5980	5980	5980	5980	0
606	20240822	094400	0	5980	5980	5980	5980	0
607	20240822	094300	0	5980	5980	5980	5980	0
608	20240822	094200	0	5980	5980	5980	5980	0
609	20240822	094100	0	5980	5980	5980	5980	0
610	20240822	094000	0	5980	5980	5980	5980	0
611	20240822	093900	0	5980	5980	5980	5980	0
612	20240822	093800	0	5980	5980	5980	5980	0
613	20240822	093700	0	5980	5980	5980	5980	0
614	20240822	093600	0	5980	5980	5980	5980	0
615	20240822	093500	0	5980	5980	5980	5980	0
616	20240822	093400	0	5980	5980	5980	5980	0
617	20240822	093300	0	5980	5980	5980	5980	0
618	20240822	093200	0	5980	5980	5980	5980	0
619	20240822	093100	0	5980	5980	5980	5980	0
620	20240822	093000	0	5980	5980	5980	5980	0
621	20240822	092900	0	5980	5980	5980	5980	0
622	20240822	092800	0	5980	5980	5980	5980	0
623	20240822	092700	0	5980	5980	5980	5980	0
624	20240822	092600	0	5980	5980	5980	5980	0
625	20240822	092500	0	5980	5980	5980	5980	0
626	20240822	092400	0	5980	5980	5980	5980	0
627	20240822	092300	0	5980	5980	5980	5980	0
628	20240822	092200	0	5980	5980	5980	5980	0
629	20240822	092100	0	5980	5980	5980	5980	0
630	20240822	092000	0	5980	5980	5980	5980	0
631	20240822	091900	0	5980	5980	5980	5980	0
632	20240822	091800	0	5980	5980	5980	5980	0
633	20240822	091700	0	5980	5980	5980	5980	0
634	20240822	091600	0	5980	5980	5980	5980	0
635	20240822	091500	0	5980	5980	5980	5980	0
636	20240822	091400	0	5980	5980	5980	5980	0
637	20240822	091300	0	5980	5980	5980	5980	0
638	20240822	091200	0	5980	5980	5980	5980	0
639	20240822	091100	0	5980	5980	5980	5980	0
640	20240822	091000	0	5980	5980	5980	5980	0
641	20240822	090900	0	5980	5980	5980	5980	0
642	20240822	090800	0	5980	5980	5980	5980	0
643	20240822	090700	0	5980	5980	5980	5980	0
644	20240822	090600	0	5980	5980	5980	5980	0
645	20240822	090500	0	5980	5980	5980	5980	0
646	20240822	090400	0	5980	5980	5980	5980	0
647	20240822	090300	0	5980	5980	5980	5980	0
648	20240822	090200	0	5980	5980	5980	5980	0
649	20240822	090100	0	5980	5980	5980	5980	0
650	20240822	090000	0	5980	5980	5980	5980	0