KissMeData/224760/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204000	4250	4250	4250	4250	4250	1
3	20240822	203900	4250	4250	4250	4250	4250	0
4	20240822	203800	4250	4250	4250	4250	4250	0
5	20240822	203700	4250	4250	4250	4250	4250	0
6	20240822	203600	4250	4250	4250	4250	4250	0
7	20240822	203500	4250	4250	4250	4250	4250	0
8	20240822	203400	4250	4250	4250	4250	4250	0
9	20240822	203300	4250	4250	4250	4250	4250	0
10	20240822	203200	4250	4250	4250	4250	4250	0
11	20240822	203100	4250	4250	4250	4250	4250	0
12	20240822	203000	4250	4250	4250	4250	4250	0
13	20240822	202900	4250	4250	4250	4250	4250	0
14	20240822	202800	4250	4250	4250	4250	4250	0
15	20240822	202700	4250	4250	4250	4250	4250	0
16	20240822	202600	4250	4250	4250	4250	4250	0
17	20240822	202500	4250	4250	4250	4250	4250	0
18	20240822	202400	4250	4250	4250	4250	4250	0
19	20240822	202300	4250	4250	4250	4250	4250	0
20	20240822	202200	4250	4250	4250	4250	4250	0
21	20240822	202100	4250	4250	4250	4250	4250	0
22	20240822	202000	4250	4250	4250	4250	4250	0
23	20240822	201900	4250	4250	4250	4250	4250	0
24	20240822	201800	4250	4250	4250	4250	4250	0
25	20240822	201700	4250	4250	4250	4250	4250	0
26	20240822	201600	4250	4250	4250	4250	4250	0
27	20240822	201500	4250	4250	4250	4250	4250	0
28	20240822	201400	4250	4250	4250	4250	4250	0
29	20240822	201300	4250	4250	4250	4250	4250	0
30	20240822	201200	4250	4250	4250	4250	4250	0
31	20240822	201100	4250	4250	4250	4250	4250	0
32	20240822	201000	4250	4250	4250	4250	4250	1
33	20240822	200900	4250	4250	4250	4250	4250	0
34	20240822	200800	4250	4250	4250	4250	4250	0
35	20240822	200700	4250	4250	4250	4250	4250	0
36	20240822	200600	4250	4250	4250	4250	4250	0
37	20240822	200500	4250	4250	4250	4250	4250	0
38	20240822	200400	4250	4250	4250	4250	4250	0
39	20240822	200300	4250	4250	4250	4250	4250	0
40	20240822	200200	4250	4250	4250	4250	4250	0
41	20240822	200100	4250	4250	4250	4250	4250	0
42	20240822	200000	4250	4250	4250	4250	4250	0
43	20240822	195900	4250	4250	4250	4250	4250	0
44	20240822	195800	4250	4250	4250	4250	4250	0
45	20240822	195700	4250	4250	4250	4250	4250	0
46	20240822	195600	4250	4250	4250	4250	4250	0
47	20240822	195500	4250	4250	4250	4250	4250	0
48	20240822	195400	4250	4250	4250	4250	4250	0
49	20240822	195300	4250	4250	4250	4250	4250	0
50	20240822	195200	4250	4250	4250	4250	4250	0
51	20240822	195100	4250	4250	4250	4250	4250	0
52	20240822	195000	4250	4250	4250	4250	4250	0
53	20240822	194900	4250	4250	4250	4250	4250	0
54	20240822	194800	4250	4250	4250	4250	4250	0
55	20240822	194700	4250	4250	4250	4250	4250	0
56	20240822	194600	4250	4250	4250	4250	4250	0
57	20240822	194500	4250	4250	4250	4250	4250	0
58	20240822	194400	4250	4250	4250	4250	4250	0
59	20240822	194300	4250	4250	4250	4250	4250	0
60	20240822	194200	4250	4250	4250	4250	4250	0
61	20240822	194100	4250	4250	4250	4250	4250	0
62	20240822	194000	4250	4250	4250	4250	4250	1
63	20240822	193900	4250	4250	4250	4250	4250	0
64	20240822	193800	4250	4250	4250	4250	4250	0
65	20240822	193700	4250	4250	4250	4250	4250	0
66	20240822	193600	4250	4250	4250	4250	4250	0
67	20240822	193500	4250	4250	4250	4250	4250	0
68	20240822	193400	4250	4250	4250	4250	4250	0
69	20240822	193300	4250	4250	4250	4250	4250	0
70	20240822	193200	4250	4250	4250	4250	4250	0
71	20240822	193100	4250	4250	4250	4250	4250	0
72	20240822	193000	4250	4250	4250	4250	4250	0
73	20240822	192900	4250	4250	4250	4250	4250	0
74	20240822	192800	4250	4250	4250	4250	4250	0
75	20240822	192700	4250	4250	4250	4250	4250	0
76	20240822	192600	4250	4250	4250	4250	4250	0
77	20240822	192500	4250	4250	4250	4250	4250	0
78	20240822	192400	4250	4250	4250	4250	4250	0
79	20240822	192300	4250	4250	4250	4250	4250	0
80	20240822	192200	4250	4250	4250	4250	4250	0
81	20240822	192100	4250	4250	4250	4250	4250	0
82	20240822	192000	4250	4250	4250	4250	4250	0
83	20240822	191900	4250	4250	4250	4250	4250	0
84	20240822	191800	4250	4250	4250	4250	4250	0
85	20240822	191700	4250	4250	4250	4250	4250	0
86	20240822	191600	4250	4250	4250	4250	4250	0
87	20240822	191500	4250	4250	4250	4250	4250	0
88	20240822	191400	4250	4250	4250	4250	4250	0
89	20240822	191300	4250	4250	4250	4250	4250	0
90	20240822	191200	4250	4250	4250	4250	4250	0
91	20240822	191100	4250	4250	4250	4250	4250	0
92	20240822	191000	4250	4250	4250	4250	4250	1
93	20240822	190900	4250	4250	4250	4250	4250	0
94	20240822	190800	4250	4250	4250	4250	4250	0
95	20240822	190700	4250	4250	4250	4250	4250	0
96	20240822	190600	4250	4250	4250	4250	4250	0
97	20240822	190500	4250	4250	4250	4250	4250	0
98	20240822	190400	4250	4250	4250	4250	4250	0
99	20240822	190300	4250	4250	4250	4250	4250	0
100	20240822	190200	4250	4250	4250	4250	4250	0
101	20240822	190100	4250	4250	4250	4250	4250	0
102	20240822	190000	4250	4250	4250	4250	4250	0
103	20240822	185900	4250	4250	4250	4250	4250	0
104	20240822	185800	4250	4250	4250	4250	4250	0
105	20240822	185700	4250	4250	4250	4250	4250	0
106	20240822	185600	4250	4250	4250	4250	4250	0
107	20240822	185500	4250	4250	4250	4250	4250	0
108	20240822	185400	4250	4250	4250	4250	4250	0
109	20240822	185300	4250	4250	4250	4250	4250	0
110	20240822	185200	4250	4250	4250	4250	4250	0
111	20240822	185100	4250	4250	4250	4250	4250	0
112	20240822	185000	4250	4250	4250	4250	4250	0
113	20240822	184900	4250	4250	4250	4250	4250	0
114	20240822	184800	4250	4250	4250	4250	4250	0
115	20240822	184700	4250	4250	4250	4250	4250	0
116	20240822	184600	4250	4250	4250	4250	4250	0
117	20240822	184500	4250	4250	4250	4250	4250	0
118	20240822	184400	4250	4250	4250	4250	4250	0
119	20240822	184300	4250	4250	4250	4250	4250	0
120	20240822	184200	4250	4250	4250	4250	4250	0
121	20240822	184100	4250	4250	4250	4250	4250	0
122	20240822	184000	4250	4250	4250	4250	4250	1
123	20240822	183900	4250	4250	4250	4250	4250	0
124	20240822	183800	4250	4250	4250	4250	4250	0
125	20240822	183700	4250	4250	4250	4250	4250	0
126	20240822	183600	4250	4250	4250	4250	4250	0
127	20240822	183500	4250	4250	4250	4250	4250	0
128	20240822	183400	4250	4250	4250	4250	4250	0
129	20240822	183300	4250	4250	4250	4250	4250	0
130	20240822	183200	4250	4250	4250	4250	4250	0
131	20240822	183100	4250	4250	4250	4250	4250	0
132	20240822	183000	4250	4250	4250	4250	4250	0
133	20240822	182900	4250	4250	4250	4250	4250	0
134	20240822	182800	4250	4250	4250	4250	4250	0
135	20240822	182700	4250	4250	4250	4250	4250	0
136	20240822	182600	4250	4250	4250	4250	4250	0
137	20240822	182500	4250	4250	4250	4250	4250	0
138	20240822	182400	4250	4250	4250	4250	4250	0
139	20240822	182300	4250	4250	4250	4250	4250	0
140	20240822	182200	4250	4250	4250	4250	4250	0
141	20240822	182100	4250	4250	4250	4250	4250	0
142	20240822	182000	4250	4250	4250	4250	4250	0
143	20240822	181900	4250	4250	4250	4250	4250	0
144	20240822	181800	4250	4250	4250	4250	4250	0
145	20240822	181700	4250	4250	4250	4250	4250	0
146	20240822	181600	4250	4250	4250	4250	4250	0
147	20240822	181500	4250	4250	4250	4250	4250	0
148	20240822	181400	4250	4250	4250	4250	4250	0
149	20240822	181300	4250	4250	4250	4250	4250	0
150	20240822	181200	4250	4250	4250	4250	4250	0
151	20240822	181100	4250	4250	4250	4250	4250	0
152	20240822	181000	4250	4250	4250	4250	4250	1
153	20240822	180900	4250	4250	4250	4250	4250	0
154	20240822	180800	4250	4250	4250	4250	4250	0
155	20240822	180700	4250	4250	4250	4250	4250	0
156	20240822	180600	4250	4250	4250	4250	4250	0
157	20240822	180500	4250	4250	4250	4250	4250	0
158	20240822	180400	4250	4250	4250	4250	4250	0
159	20240822	180300	4250	4250	4250	4250	4250	0
160	20240822	180200	4250	4250	4250	4250	4250	0
161	20240822	180100	4250	4250	4250	4250	4250	0
162	20240822	180000	4250	4250	4250	4250	4250	0
163	20240822	175900	4250	4250	4250	4250	4250	0
164	20240822	175800	4250	4250	4250	4250	4250	0
165	20240822	175700	4250	4250	4250	4250	4250	0
166	20240822	175600	4250	4250	4250	4250	4250	0
167	20240822	175500	4250	4250	4250	4250	4250	0
168	20240822	175400	4250	4250	4250	4250	4250	0
169	20240822	175300	4250	4250	4250	4250	4250	0
170	20240822	175200	4250	4250	4250	4250	4250	0
171	20240822	175100	4250	4250	4250	4250	4250	0
172	20240822	175000	4250	4250	4250	4250	4250	0
173	20240822	174900	4250	4250	4250	4250	4250	0
174	20240822	174800	4250	4250	4250	4250	4250	0
175	20240822	174700	4250	4250	4250	4250	4250	0
176	20240822	174600	4250	4250	4250	4250	4250	0
177	20240822	174500	4250	4250	4250	4250	4250	0
178	20240822	174400	4250	4250	4250	4250	4250	0
179	20240822	174300	4250	4250	4250	4250	4250	0
180	20240822	174200	4250	4250	4250	4250	4250	0
181	20240822	174100	4250	4250	4250	4250	4250	0
182	20240822	174000	4250	4250	4250	4250	4250	1
183	20240822	173900	4250	4250	4250	4250	4250	0
184	20240822	173800	4250	4250	4250	4250	4250	0
185	20240822	173700	4250	4250	4250	4250	4250	0
186	20240822	173600	4250	4250	4250	4250	4250	0
187	20240822	173500	4250	4250	4250	4250	4250	0
188	20240822	173400	4250	4250	4250	4250	4250	0
189	20240822	173300	4250	4250	4250	4250	4250	0
190	20240822	173200	4250	4250	4250	4250	4250	0
191	20240822	173100	4250	4250	4250	4250	4250	0
192	20240822	173000	4250	4250	4250	4250	4250	0
193	20240822	172900	4250	4250	4250	4250	4250	0
194	20240822	172800	4250	4250	4250	4250	4250	0
195	20240822	172700	4250	4250	4250	4250	4250	0
196	20240822	172600	4250	4250	4250	4250	4250	0
197	20240822	172500	4250	4250	4250	4250	4250	0
198	20240822	172400	4250	4250	4250	4250	4250	0
199	20240822	172300	4250	4250	4250	4250	4250	0
200	20240822	172200	4250	4250	4250	4250	4250	0
201	20240822	172100	4250	4250	4250	4250	4250	0
202	20240822	172000	4250	4250	4250	4250	4250	0
203	20240822	171900	4250	4250	4250	4250	4250	0
204	20240822	171800	4250	4250	4250	4250	4250	0
205	20240822	171700	4250	4250	4250	4250	4250	0
206	20240822	171600	4250	4250	4250	4250	4250	0
207	20240822	171500	4250	4250	4250	4250	4250	0
208	20240822	171400	4250	4250	4250	4250	4250	0
209	20240822	171300	4250	4250	4250	4250	4250	0
210	20240822	171200	4250	4250	4250	4250	4250	0
211	20240822	171100	4250	4250	4250	4250	4250	0
212	20240822	171000	4250	4250	4250	4250	4250	1
213	20240822	170900	4250	4250	4250	4250	4250	0
214	20240822	170800	4250	4250	4250	4250	4250	0
215	20240822	170700	4250	4250	4250	4250	4250	0
216	20240822	170600	4250	4250	4250	4250	4250	0
217	20240822	170500	4250	4250	4250	4250	4250	0
218	20240822	170400	4250	4250	4250	4250	4250	0
219	20240822	170300	4250	4250	4250	4250	4250	0
220	20240822	170200	4250	4250	4250	4250	4250	0
221	20240822	170100	4250	4250	4250	4250	4250	0
222	20240822	170000	4250	4250	4250	4250	4250	0
223	20240822	165900	4250	4250	4250	4250	4250	0
224	20240822	165800	4250	4250	4250	4250	4250	0
225	20240822	165700	4250	4250	4250	4250	4250	0
226	20240822	165600	4250	4250	4250	4250	4250	0
227	20240822	165500	4250	4250	4250	4250	4250	0
228	20240822	165400	4250	4250	4250	4250	4250	0
229	20240822	165300	4250	4250	4250	4250	4250	0
230	20240822	165200	4250	4250	4250	4250	4250	0
231	20240822	165100	4250	4250	4250	4250	4250	0
232	20240822	165000	4250	4250	4250	4250	4250	0
233	20240822	164900	4250	4250	4250	4250	4250	0
234	20240822	164800	4250	4250	4250	4250	4250	0
235	20240822	164700	4250	4250	4250	4250	4250	0
236	20240822	164600	4250	4250	4250	4250	4250	0
237	20240822	164500	4250	4250	4250	4250	4250	0
238	20240822	164400	4250	4250	4250	4250	4250	0
239	20240822	164300	4250	4250	4250	4250	4250	0
240	20240822	164200	4250	4250	4250	4250	4250	0
241	20240822	164100	4250	4250	4250	4250	4250	0
242	20240822	164000	4250	4250	4250	4250	4250	1
243	20240822	163900	4250	4250	4250	4250	4250	0
244	20240822	163800	4250	4250	4250	4250	4250	0
245	20240822	163700	4250	4250	4250	4250	4250	0
246	20240822	163600	4250	4250	4250	4250	4250	0
247	20240822	163500	4250	4250	4250	4250	4250	0
248	20240822	163400	4250	4250	4250	4250	4250	0
249	20240822	163300	4250	4250	4250	4250	4250	0
250	20240822	163200	4250	4250	4250	4250	4250	0
251	20240822	163100	4250	4250	4250	4250	4250	0
252	20240822	163000	4250	4250	4250	4250	4250	0
253	20240822	162900	4250	4250	4250	4250	4250	0
254	20240822	162800	4250	4250	4250	4250	4250	0
255	20240822	162700	4250	4250	4250	4250	4250	0
256	20240822	162600	4250	4250	4250	4250	4250	0
257	20240822	162500	4250	4250	4250	4250	4250	0
258	20240822	162400	4250	4250	4250	4250	4250	0
259	20240822	162300	4250	4250	4250	4250	4250	0
260	20240822	162200	4250	4250	4250	4250	4250	0
261	20240822	162100	4250	4250	4250	4250	4250	0
262	20240822	162000	4250	4250	4250	4250	4250	0
263	20240822	161900	4250	4250	4250	4250	4250	0
264	20240822	161800	4250	4250	4250	4250	4250	0
265	20240822	161700	4250	4250	4250	4250	4250	0
266	20240822	161600	4250	4250	4250	4250	4250	0
267	20240822	161500	4250	4250	4250	4250	4250	0
268	20240822	161400	4250	4250	4250	4250	4250	0
269	20240822	161300	4250	4250	4250	4250	4250	0
270	20240822	161200	4250	4250	4250	4250	4250	0
271	20240822	161100	4250	4250	4250	4250	4250	0
272	20240822	161000	4250	4250	4250	4250	4250	1
273	20240822	160900	4250	4250	4250	4250	4250	0
274	20240822	160800	4250	4250	4250	4250	4250	0
275	20240822	160700	4250	4250	4250	4250	4250	0
276	20240822	160600	4250	4250	4250	4250	4250	0
277	20240822	160500	4250	4250	4250	4250	4250	0
278	20240822	160400	4250	4250	4250	4250	4250	0
279	20240822	160300	4250	4250	4250	4250	4250	0
280	20240822	160200	4250	4250	4250	4250	4250	0
281	20240822	160100	4250	4250	4250	4250	4250	0
282	20240822	160000	4250	4250	4250	4250	4250	0
283	20240822	155900	4250	4250	4250	4250	4250	0
284	20240822	155800	4250	4250	4250	4250	4250	0
285	20240822	155700	4250	4250	4250	4250	4250	0
286	20240822	155600	4250	4250	4250	4250	4250	0
287	20240822	155500	4250	4250	4250	4250	4250	0
288	20240822	155400	4250	4250	4250	4250	4250	0
289	20240822	155300	4250	4250	4250	4250	4250	0
290	20240822	155200	4250	4250	4250	4250	4250	0
291	20240822	155100	4250	4250	4250	4250	4250	0
292	20240822	155000	4250	4250	4250	4250	4250	0
293	20240822	154900	4250	4250	4250	4250	4250	0
294	20240822	154800	4250	4250	4250	4250	4250	0
295	20240822	154700	4250	4250	4250	4250	4250	0
296	20240822	154600	4250	4250	4250	4250	4250	0
297	20240822	154500	4250	4250	4250	4250	4250	0
298	20240822	154400	4250	4250	4250	4250	4250	0
299	20240822	154300	4250	4250	4250	4250	4250	0
300	20240822	154200	4250	4250	4250	4250	4250	0
301	20240822	154100	4250	4250	4250	4250	4250	0
302	20240822	154000	4250	4250	4250	4250	4250	1
303	20240822	153900	4250	4250	4250	4250	4250	0
304	20240822	153800	4250	4250	4250	4250	4250	0
305	20240822	153700	4250	4250	4250	4250	4250	0
306	20240822	153600	4250	4250	4250	4250	4250	0
307	20240822	153500	4250	4250	4250	4250	4250	0
308	20240822	153400	4250	4250	4250	4250	4250	0
309	20240822	153300	4250	4250	4250	4250	4250	0
310	20240822	153200	4250	4250	4250	4250	4250	0
311	20240822	153100	4250	4250	4250	4250	4250	0
312	20240822	153000	4250	4250	4250	4250	4250	0
313	20240822	152900	4250	4250	4250	4250	4250	0
314	20240822	152800	4250	4250	4250	4250	4250	0
315	20240822	152700	4250	4250	4250	4250	4250	0
316	20240822	152600	4250	4250	4250	4250	4250	0
317	20240822	152500	4250	4250	4250	4250	4250	0
318	20240822	152400	4250	4250	4250	4250	4250	0
319	20240822	152300	4250	4250	4250	4250	4250	0
320	20240822	152200	4250	4250	4250	4250	4250	0
321	20240822	152100	4250	4250	4250	4250	4250	0
322	20240822	152000	4250	4250	4250	4250	4250	0
323	20240822	151900	4250	4250	4250	4250	4250	0
324	20240822	151800	4250	4250	4250	4250	4250	0
325	20240822	151700	4250	4250	4250	4250	4250	0
326	20240822	151600	4250	4250	4250	4250	4250	0
327	20240822	151500	4250	4250	4250	4250	4250	0
328	20240822	151400	4250	4250	4250	4250	4250	0
329	20240822	151300	4250	4250	4250	4250	4250	0
330	20240822	151200	4250	4250	4250	4250	4250	0
331	20240822	151100	4250	4250	4250	4250	4250	0
332	20240822	151000	4250	4250	4250	4250	4250	0
333	20240822	150900	4250	4250	4250	4250	4250	0
334	20240822	150800	4250	4250	4250	4250	4250	0
335	20240822	150700	4250	4250	4250	4250	4250	0
336	20240822	150600	4250	4250	4250	4250	4250	0
337	20240822	150500	4250	4250	4250	4250	4250	0
338	20240822	150400	4250	4250	4250	4250	4250	0
339	20240822	150300	4250	4250	4250	4250	4250	0
340	20240822	150200	4250	4250	4250	4250	4250	0
341	20240822	150100	4250	4250	4250	4250	4250	0
342	20240822	150000	4250	4250	4250	4250	4250	0
343	20240822	145900	4250	4250	4250	4250	4250	0
344	20240822	145800	4250	4250	4250	4250	4250	0
345	20240822	145700	4250	4250	4250	4250	4250	0
346	20240822	145600	4250	4250	4250	4250	4250	0
347	20240822	145500	4250	4250	4250	4250	4250	0
348	20240822	145400	4250	4250	4250	4250	4250	0
349	20240822	145300	4250	4250	4250	4250	4250	0
350	20240822	145200	4250	4250	4250	4250	4250	0
351	20240822	145100	4250	4250	4250	4250	4250	0
352	20240822	145000	4250	4250	4250	4250	4250	0
353	20240822	144900	4250	4250	4250	4250	4250	0
354	20240822	144800	4250	4250	4250	4250	4250	0
355	20240822	144700	4250	4250	4250	4250	4250	0
356	20240822	144600	4250	4250	4250	4250	4250	0
357	20240822	144500	4250	4250	4250	4250	4250	0
358	20240822	144400	4250	4250	4250	4250	4250	0
359	20240822	144300	4250	4250	4250	4250	4250	0
360	20240822	144200	4250	4250	4250	4250	4250	0
361	20240822	144100	4250	4250	4250	4250	4250	0
362	20240822	144000	4250	4250	4250	4250	4250	0
363	20240822	143900	4250	4250	4250	4250	4250	0
364	20240822	143800	4250	4250	4250	4250	4250	0
365	20240822	143700	4250	4250	4250	4250	4250	0
366	20240822	143600	4250	4250	4250	4250	4250	0
367	20240822	143500	4250	4250	4250	4250	4250	0
368	20240822	143400	4250	4250	4250	4250	4250	0
369	20240822	143300	4250	4250	4250	4250	4250	0
370	20240822	143200	4250	4250	4250	4250	4250	0
371	20240822	143100	4250	4250	4250	4250	4250	0
372	20240822	143000	4250	4250	4250	4250	4250	0
373	20240822	142900	4250	4250	4250	4250	4250	0
374	20240822	142800	4250	4250	4250	4250	4250	0
375	20240822	142700	4250	4250	4250	4250	4250	0
376	20240822	142600	4250	4250	4250	4250	4250	0
377	20240822	142500	4250	4250	4250	4250	4250	0
378	20240822	142400	4250	4250	4250	4250	4250	0
379	20240822	142300	4250	4250	4250	4250	4250	0
380	20240822	142200	4250	4250	4250	4250	4250	0
381	20240822	142100	4250	4250	4250	4250	4250	0
382	20240822	142000	4250	4250	4250	4250	4250	0
383	20240822	141900	4250	4250	4250	4250	4250	0
384	20240822	141800	4250	4250	4250	4250	4250	0
385	20240822	141700	4250	4250	4250	4250	4250	0
386	20240822	141600	4250	4250	4250	4250	4250	0
387	20240822	141500	4250	4250	4250	4250	4250	0
388	20240822	141400	4250	4250	4250	4250	4250	0
389	20240822	141300	4250	4250	4250	4250	4250	0
390	20240822	141200	4250	4250	4250	4250	4250	0
391	20240822	141100	4250	4250	4250	4250	4250	0
392	20240822	141000	4250	4250	4250	4250	4250	0
393	20240822	140900	4250	4250	4250	4250	4250	0
394	20240822	140800	4250	4250	4250	4250	4250	0
395	20240822	140700	4250	4250	4250	4250	4250	0
396	20240822	140600	4250	4250	4250	4250	4250	0
397	20240822	140500	4250	4250	4250	4250	4250	0
398	20240822	140400	4250	4250	4250	4250	4250	0
399	20240822	140300	4250	4250	4250	4250	4250	0
400	20240822	140200	4250	4250	4250	4250	4250	0
401	20240822	140100	4250	4250	4250	4250	4250	0
402	20240822	140000	4250	4250	4250	4250	4250	0
403	20240822	135900	4250	4250	4250	4250	4250	0
404	20240822	135800	4250	4250	4250	4250	4250	0
405	20240822	135700	4250	4250	4250	4250	4250	0
406	20240822	135600	4250	4250	4250	4250	4250	0
407	20240822	135500	4250	4250	4250	4250	4250	0
408	20240822	135400	4250	4250	4250	4250	4250	0
409	20240822	135300	4250	4250	4250	4250	4250	0
410	20240822	135200	4250	4250	4250	4250	4250	0
411	20240822	135100	4250	4250	4250	4250	4250	0
412	20240822	135000	4250	4250	4250	4250	4250	0
413	20240822	134900	4250	4250	4250	4250	4250	0
414	20240822	134800	4250	4250	4250	4250	4250	0
415	20240822	134700	4250	4250	4250	4250	4250	0
416	20240822	134600	4250	4250	4250	4250	4250	0
417	20240822	134500	4250	4250	4250	4250	4250	0
418	20240822	134400	4250	4250	4250	4250	4250	0
419	20240822	134300	4250	4250	4250	4250	4250	0
420	20240822	134200	4250	4250	4250	4250	4250	0
421	20240822	134100	4250	4250	4250	4250	4250	0
422	20240822	134000	4250	4250	4250	4250	4250	0
423	20240822	133900	4250	4250	4250	4250	4250	0
424	20240822	133800	4250	4250	4250	4250	4250	0
425	20240822	133700	4250	4250	4250	4250	4250	0
426	20240822	133600	4250	4250	4250	4250	4250	0
427	20240822	133500	4250	4250	4250	4250	4250	0
428	20240822	133400	4250	4250	4250	4250	4250	0
429	20240822	133300	4250	4250	4250	4250	4250	0
430	20240822	133200	4250	4250	4250	4250	4250	0
431	20240822	133100	4250	4250	4250	4250	4250	0
432	20240822	133000	4250	4250	4250	4250	4250	0
433	20240822	132900	4250	4250	4250	4250	4250	0
434	20240822	132800	4250	4250	4250	4250	4250	0
435	20240822	132700	4250	4250	4250	4250	4250	0
436	20240822	132600	4250	4250	4250	4250	4250	0
437	20240822	132500	4250	4250	4250	4250	4250	0
438	20240822	132400	4250	4250	4250	4250	4250	0
439	20240822	132300	4250	4250	4250	4250	4250	0
440	20240822	132200	4250	4250	4250	4250	4250	0
441	20240822	132100	4250	4250	4250	4250	4250	0
442	20240822	132000	4250	4250	4250	4250	4250	0
443	20240822	131900	4250	4250	4250	4250	4250	0
444	20240822	131800	4250	4250	4250	4250	4250	0
445	20240822	131700	4250	4250	4250	4250	4250	0
446	20240822	131600	4250	4250	4250	4250	4250	0
447	20240822	131500	4250	4250	4250	4250	4250	0
448	20240822	131400	4250	4250	4250	4250	4250	0
449	20240822	131300	4250	4250	4250	4250	4250	0
450	20240822	131200	4250	4250	4250	4250	4250	0
451	20240822	131100	4250	4250	4250	4250	4250	0
452	20240822	131000	4250	4250	4250	4250	4250	0
453	20240822	130900	4250	4250	4250	4250	4250	0
454	20240822	130800	4250	4250	4250	4250	4250	0
455	20240822	130700	4250	4250	4250	4250	4250	0
456	20240822	130600	4250	4250	4250	4250	4250	0
457	20240822	130500	4250	4250	4250	4250	4250	0
458	20240822	130400	4250	4250	4250	4250	4250	0
459	20240822	130300	4250	4250	4250	4250	4250	0
460	20240822	130200	4250	4250	4250	4250	4250	0
461	20240822	130100	4250	4250	4250	4250	4250	0
462	20240822	130000	4250	4250	4250	4250	4250	0
463	20240822	125900	4250	4250	4250	4250	4250	0
464	20240822	125800	4250	4250	4250	4250	4250	0
465	20240822	125700	4250	4250	4250	4250	4250	0
466	20240822	125600	4250	4250	4250	4250	4250	0
467	20240822	125500	4250	4250	4250	4250	4250	0
468	20240822	125400	4250	4250	4250	4250	4250	0
469	20240822	125300	4250	4250	4250	4250	4250	0
470	20240822	125200	4250	4250	4250	4250	4250	0
471	20240822	125100	4250	4250	4250	4250	4250	0
472	20240822	125000	4250	4250	4250	4250	4250	0
473	20240822	124900	4250	4250	4250	4250	4250	0
474	20240822	124800	4250	4250	4250	4250	4250	0
475	20240822	124700	4250	4250	4250	4250	4250	0
476	20240822	124600	4250	4250	4250	4250	4250	0
477	20240822	124500	4250	4250	4250	4250	4250	0
478	20240822	124400	4250	4250	4250	4250	4250	0
479	20240822	124300	4250	4250	4250	4250	4250	0
480	20240822	124200	4250	4250	4250	4250	4250	0
481	20240822	124100	4250	4250	4250	4250	4250	0
482	20240822	124000	4250	4250	4250	4250	4250	0
483	20240822	123900	4250	4250	4250	4250	4250	0
484	20240822	123800	4250	4250	4250	4250	4250	0
485	20240822	123700	4250	4250	4250	4250	4250	0
486	20240822	123600	4250	4250	4250	4250	4250	0
487	20240822	123500	4250	4250	4250	4250	4250	0
488	20240822	123400	4250	4250	4250	4250	4250	0
489	20240822	123300	4250	4250	4250	4250	4250	0
490	20240822	123200	4250	4250	4250	4250	4250	0
491	20240822	123100	4250	4250	4250	4250	4250	0
492	20240822	123000	4250	4250	4250	4250	4250	0
493	20240822	122900	4250	4250	4250	4250	4250	0
494	20240822	122800	4250	4250	4250	4250	4250	0
495	20240822	122700	4250	4250	4250	4250	4250	0
496	20240822	122600	4250	4250	4250	4250	4250	0
497	20240822	122500	4250	4250	4250	4250	4250	0
498	20240822	122400	4250	4250	4250	4250	4250	0
499	20240822	122300	4250	4250	4250	4250	4250	0
500	20240822	122200	4250	4250	4250	4250	4250	0
501	20240822	122100	4250	4250	4250	4250	4250	0
502	20240822	122000	4250	4250	4250	4250	4250	0
503	20240822	121900	4250	4250	4250	4250	4250	0
504	20240822	121800	4250	4250	4250	4250	4250	0
505	20240822	121700	4250	4250	4250	4250	4250	0
506	20240822	121600	4250	4250	4250	4250	4250	0
507	20240822	121500	4250	4250	4250	4250	4250	0
508	20240822	121400	4250	4250	4250	4250	4250	0
509	20240822	121300	4250	4250	4250	4250	4250	0
510	20240822	121200	4250	4250	4250	4250	4250	0
511	20240822	121100	4250	4250	4250	4250	4250	0
512	20240822	121000	4250	4250	4250	4250	4250	0
513	20240822	120900	4250	4250	4250	4250	4250	0
514	20240822	120800	4250	4250	4250	4250	4250	0
515	20240822	120700	4250	4250	4250	4250	4250	0
516	20240822	120600	4250	4250	4250	4250	4250	0
517	20240822	120500	4250	4250	4250	4250	4250	0
518	20240822	120400	4250	4250	4250	4250	4250	0
519	20240822	120300	4250	4250	4250	4250	4250	0
520	20240822	120200	4250	4250	4250	4250	4250	0
521	20240822	120100	4250	4250	4250	4250	4250	0
522	20240822	120000	4250	4250	4250	4250	4250	0
523	20240822	115900	4250	4250	4250	4250	4250	0
524	20240822	115800	4250	4250	4250	4250	4250	0
525	20240822	115700	4250	4250	4250	4250	4250	0
526	20240822	115600	4250	4250	4250	4250	4250	0
527	20240822	115500	4250	4250	4250	4250	4250	0
528	20240822	115400	4250	4250	4250	4250	4250	0
529	20240822	115300	4250	4250	4250	4250	4250	0
530	20240822	115200	4250	4250	4250	4250	4250	0
531	20240822	115100	4250	4250	4250	4250	4250	0
532	20240822	115000	4250	4250	4250	4250	4250	0
533	20240822	114900	4250	4250	4250	4250	4250	0
534	20240822	114800	4250	4250	4250	4250	4250	0
535	20240822	114700	4250	4250	4250	4250	4250	0
536	20240822	114600	4250	4250	4250	4250	4250	0
537	20240822	114500	4250	4250	4250	4250	4250	0
538	20240822	114400	4250	4250	4250	4250	4250	0
539	20240822	114300	4250	4250	4250	4250	4250	0
540	20240822	114200	4250	4250	4250	4250	4250	0
541	20240822	114100	4250	4250	4250	4250	4250	0
542	20240822	114000	4250	4250	4250	4250	4250	0
543	20240822	113900	4250	4250	4250	4250	4250	0
544	20240822	113800	4250	4250	4250	4250	4250	0
545	20240822	113700	4250	4250	4250	4250	4250	0
546	20240822	113600	4250	4250	4250	4250	4250	0
547	20240822	113500	4250	4250	4250	4250	4250	0
548	20240822	113400	4250	4250	4250	4250	4250	0
549	20240822	113300	4250	4250	4250	4250	4250	0
550	20240822	113200	4250	4250	4250	4250	4250	0
551	20240822	113100	4250	4250	4250	4250	4250	0
552	20240822	113000	4250	4250	4250	4250	4250	0
553	20240822	112900	4250	4250	4250	4250	4250	0
554	20240822	112800	4250	4250	4250	4250	4250	0
555	20240822	112700	4250	4250	4250	4250	4250	0
556	20240822	112600	4250	4250	4250	4250	4250	0
557	20240822	112500	4250	4250	4250	4250	4250	0
558	20240822	112400	4250	4250	4250	4250	4250	0
559	20240822	112300	4250	4250	4250	4250	4250	0
560	20240822	112200	4250	4250	4250	4250	4250	0
561	20240822	112100	4250	4250	4250	4250	4250	0
562	20240822	112000	4250	4250	4250	4250	4250	0
563	20240822	111900	4250	4250	4250	4250	4250	0
564	20240822	111800	4250	4250	4250	4250	4250	0
565	20240822	111700	4250	4250	4250	4250	4250	0
566	20240822	111600	4250	4250	4250	4250	4250	0
567	20240822	111500	4250	4250	4250	4250	4250	0
568	20240822	111400	4250	4250	4250	4250	4250	0
569	20240822	111300	4250	4250	4250	4250	4250	0
570	20240822	111200	4250	4250	4250	4250	4250	0
571	20240822	111100	4250	4250	4250	4250	4250	0
572	20240822	111000	4250	4250	4250	4250	4250	0
573	20240822	110900	4250	4250	4250	4250	4250	0
574	20240822	110800	4250	4250	4250	4250	4250	0
575	20240822	110700	4250	4250	4250	4250	4250	0
576	20240822	110600	4250	4250	4250	4250	4250	0
577	20240822	110500	4250	4250	4250	4250	4250	0
578	20240822	110400	4250	4250	4250	4250	4250	0
579	20240822	110300	4250	4250	4250	4250	4250	0
580	20240822	110200	4250	4250	4250	4250	4250	0
581	20240822	110100	4250	4250	4250	4250	4250	0
582	20240822	110000	4250	4250	4250	4250	4250	0
583	20240822	105900	4250	4250	4250	4250	4250	0
584	20240822	105800	4250	4250	4250	4250	4250	0
585	20240822	105700	4250	4250	4250	4250	4250	0
586	20240822	105600	4250	4250	4250	4250	4250	0
587	20240822	105500	4250	4250	4250	4250	4250	0
588	20240822	105400	4250	4250	4250	4250	4250	0
589	20240822	105300	4250	4250	4250	4250	4250	0
590	20240822	105200	4250	4250	4250	4250	4250	0
591	20240822	105100	4250	4250	4250	4250	4250	0
592	20240822	105000	4250	4250	4250	4250	4250	0
593	20240822	104900	4250	4250	4250	4250	4250	0
594	20240822	104800	4250	4250	4250	4250	4250	0
595	20240822	104700	4250	4250	4250	4250	4250	0
596	20240822	104600	4250	4250	4250	4250	4250	0
597	20240822	104500	4250	4250	4250	4250	4250	0
598	20240822	104400	4250	4250	4250	4250	4250	0
599	20240822	104300	4250	4250	4250	4250	4250	0
600	20240822	104200	4250	4250	4250	4250	4250	0
601	20240822	104100	4250	4250	4250	4250	4250	0
602	20240822	104000	4250	4250	4250	4250	4250	0
603	20240822	103900	4250	4250	4250	4250	4250	0
604	20240822	103800	4250	4250	4250	4250	4250	0
605	20240822	103700	4250	4250	4250	4250	4250	0
606	20240822	103600	4250	4250	4250	4250	4250	0
607	20240822	103500	4250	4250	4250	4250	4250	0
608	20240822	103400	4250	4250	4250	4250	4250	0
609	20240822	103300	4250	4250	4250	4250	4250	0
610	20240822	103200	4250	4250	4250	4250	4250	0
611	20240822	103100	4250	4250	4250	4250	4250	0
612	20240822	103000	4250	4250	4250	4250	4250	0
613	20240822	102900	4250	4250	4250	4250	4250	0
614	20240822	102800	4250	4250	4250	4250	4250	0
615	20240822	102700	4250	4250	4250	4250	4250	0
616	20240822	102600	4250	4250	4250	4250	4250	0
617	20240822	102500	4250	4250	4250	4250	4250	0
618	20240822	102400	4250	4250	4250	4250	4250	0
619	20240822	102300	4250	4250	4250	4250	4250	0
620	20240822	102200	4250	4250	4250	4250	4250	0
621	20240822	102100	4250	4250	4250	4250	4250	0
622	20240822	102000	4250	4250	4250	4250	4250	0
623	20240822	101900	4250	4250	4250	4250	4250	0
624	20240822	101800	4250	4250	4250	4250	4250	0
625	20240822	101700	4250	4250	4250	4250	4250	0
626	20240822	101600	4250	4250	4250	4250	4250	0
627	20240822	101500	4250	4250	4250	4250	4250	0
628	20240822	101400	4250	4250	4250	4250	4250	0
629	20240822	101300	4250	4250	4250	4250	4250	0
630	20240822	101200	4250	4250	4250	4250	4250	0
631	20240822	101100	4250	4250	4250	4250	4250	0
632	20240822	101000	4250	4250	4250	4250	4250	0
633	20240822	100900	4250	4250	4250	4250	4250	0
634	20240822	100800	4250	4250	4250	4250	4250	0
635	20240822	100700	4250	4250	4250	4250	4250	0
636	20240822	100600	4250	4250	4250	4250	4250	0
637	20240822	100500	4250	4250	4250	4250	4250	0
638	20240822	100400	4250	4250	4250	4250	4250	0
639	20240822	100300	4250	4250	4250	4250	4250	0
640	20240822	100200	4250	4250	4250	4250	4250	0
641	20240822	100100	4250	4250	4250	4250	4250	0
642	20240822	100000	4250	4250	4250	4250	4250	0
643	20240822	095900	4250	4250	4250	4250	4250	0
644	20240822	095800	4250	4250	4250	4250	4250	0
645	20240822	095700	4250	4250	4250	4250	4250	0
646	20240822	095600	4250	4250	4250	4250	4250	0
647	20240822	095500	4250	4250	4250	4250	4250	0
648	20240822	095400	4250	4250	4250	4250	4250	0
649	20240822	095300	4250	4250	4250	4250	4250	0
650	20240822	095200	4250	4250	4250	4250	4250	0
651	20240822	095100	4250	4250	4250	4250	4250	0
652	20240822	095000	4250	4250	4250	4250	4250	0
653	20240822	094900	4250	4250	4250	4250	4250	0
654	20240822	094800	4250	4250	4250	4250	4250	0
655	20240822	094700	4250	4250	4250	4250	4250	0
656	20240822	094600	4250	4250	4250	4250	4250	0
657	20240822	094500	4250	4250	4250	4250	4250	0
658	20240822	094400	4250	4250	4250	4250	4250	0
659	20240822	094300	4250	4250	4250	4250	4250	0
660	20240822	094200	4250	4250	4250	4250	4250	0
661	20240822	094100	4250	4250	4250	4250	4250	0
662	20240822	094000	4250	4250	4250	4250	4250	0
663	20240822	093900	4250	4250	4250	4250	4250	0
664	20240822	093800	4250	4250	4250	4250	4250	0
665	20240822	093700	4250	4250	4250	4250	4250	0
666	20240822	093600	4250	4250	4250	4250	4250	0
667	20240822	093500	4250	4250	4250	4250	4250	0
668	20240822	093400	4250	4250	4250	4250	4250	0
669	20240822	093300	4250	4250	4250	4250	4250	0
670	20240822	093200	4250	4250	4250	4250	4250	0
671	20240822	093100	4250	4250	4250	4250	4250	0
672	20240822	093000	4250	4250	4250	4250	4250	0
673	20240822	092900	4250	4250	4250	4250	4250	0
674	20240822	092800	4250	4250	4250	4250	4250	0
675	20240822	092700	4250	4250	4250	4250	4250	0
676	20240822	092600	4250	4250	4250	4250	4250	0
677	20240822	092500	4250	4250	4250	4250	4250	0
678	20240822	092400	4250	4250	4250	4250	4250	0
679	20240822	092300	4250	4250	4250	4250	4250	0
680	20240822	092200	4250	4250	4250	4250	4250	0
681	20240822	092100	4250	4250	4250	4250	4250	0
682	20240822	092000	4250	4250	4250	4250	4250	0
683	20240822	091900	4250	4250	4250	4250	4250	0
684	20240822	091800	4250	4250	4250	4250	4250	0
685	20240822	091700	4250	4250	4250	4250	4250	0
686	20240822	091600	4250	4250	4250	4250	4250	0
687	20240822	091500	4250	4250	4250	4250	4250	0
688	20240822	091400	4250	4250	4250	4250	4250	0
689	20240822	091300	4250	4250	4250	4250	4250	0
690	20240822	091200	4250	4250	4250	4250	4250	0
691	20240822	091100	4250	4250	4250	4250	4250	0
692	20240822	091000	4250	4250	4250	4250	4250	0
693	20240822	090900	4250	4250	4250	4250	4250	0
694	20240822	090800	4250	4250	4250	4250	4250	0
695	20240822	090700	4250	4250	4250	4250	4250	0
696	20240822	090600	4250	4250	4250	4250	4250	0
697	20240822	090500	4250	4250	4250	4250	4250	0
698	20240822	090400	4250	4250	4250	4250	4250	0
699	20240822	090300	4250	4250	4250	4250	4250	0
700	20240822	090200	4250	4250	4250	4250	4250	0
701	20240822	090100	4250	4250	4250	4250	4250	0
702	20240822	090000	4250	4250	4250	4250	4250	1