KissMeData/116100/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201300	36354	1600	1603	1603	1600	20
3	20240809	201200	36354	1600	1600	1600	1600	0
4	20240809	201100	36354	1600	1600	1600	1600	0
5	20240809	201000	36354	1600	1600	1600	1600	0
6	20240809	200900	36354	1600	1600	1600	1600	0
7	20240809	200800	36354	1600	1600	1600	1600	0
8	20240809	200700	36354	1600	1600	1600	1600	0
9	20240809	200600	36354	1600	1600	1600	1600	0
10	20240809	200500	36354	1600	1600	1600	1600	0
11	20240809	200400	36354	1600	1600	1600	1600	0
12	20240809	200300	36354	1600	1600	1600	1600	0
13	20240809	200200	36354	1600	1600	1600	1600	0
14	20240809	200100	36354	1600	1600	1600	1600	0
15	20240809	200000	36354	1600	1600	1600	1600	0
16	20240809	195900	36354	1600	1600	1600	1600	0
17	20240809	195800	36354	1600	1600	1600	1600	0
18	20240809	195700	36354	1600	1600	1600	1600	0
19	20240809	195600	36354	1600	1600	1600	1600	0
20	20240809	195500	36354	1600	1600	1600	1600	0
21	20240809	195400	36354	1600	1600	1600	1600	0
22	20240809	195300	36354	1600	1600	1600	1600	0
23	20240809	195200	36354	1600	1600	1600	1600	0
24	20240809	195100	36354	1600	1600	1600	1600	0
25	20240809	195000	36354	1600	1600	1600	1600	0
26	20240809	194900	36354	1600	1600	1600	1600	0
27	20240809	194800	36354	1600	1600	1600	1600	0
28	20240809	194700	36354	1600	1600	1600	1600	0
29	20240809	194600	36354	1600	1600	1600	1600	0
30	20240809	194500	36354	1600	1600	1600	1600	0
31	20240809	194400	36354	1600	1600	1600	1600	0
32	20240809	194300	36354	1600	1603	1603	1600	20
33	20240809	194200	36354	1600	1600	1600	1600	0
34	20240809	194100	36354	1600	1600	1600	1600	0
35	20240809	194000	36354	1600	1600	1600	1600	0
36	20240809	193900	36354	1600	1600	1600	1600	0
37	20240809	193800	36354	1600	1600	1600	1600	0
38	20240809	193700	36354	1600	1600	1600	1600	0
39	20240809	193600	36354	1600	1600	1600	1600	0
40	20240809	193500	36354	1600	1600	1600	1600	0
41	20240809	193400	36354	1600	1600	1600	1600	0
42	20240809	193300	36354	1600	1600	1600	1600	0
43	20240809	193200	36354	1600	1600	1600	1600	0
44	20240809	193100	36354	1600	1600	1600	1600	0
45	20240809	193000	36354	1600	1600	1600	1600	0
46	20240809	192900	36354	1600	1600	1600	1600	0
47	20240809	192800	36354	1600	1600	1600	1600	0
48	20240809	192700	36354	1600	1600	1600	1600	0
49	20240809	192600	36354	1600	1600	1600	1600	0
50	20240809	192500	36354	1600	1600	1600	1600	0
51	20240809	192400	36354	1600	1600	1600	1600	0
52	20240809	192300	36354	1600	1600	1600	1600	0
53	20240809	192200	36354	1600	1600	1600	1600	0
54	20240809	192100	36354	1600	1600	1600	1600	0
55	20240809	192000	36354	1600	1600	1600	1600	0
56	20240809	191900	36354	1600	1600	1600	1600	0
57	20240809	191800	36354	1600	1600	1600	1600	0
58	20240809	191700	36354	1600	1600	1600	1600	0
59	20240809	191600	36354	1600	1600	1600	1600	0
60	20240809	191500	36354	1600	1600	1600	1600	0
61	20240809	191400	36354	1600	1600	1600	1600	0
62	20240809	191300	36354	1600	1603	1603	1600	20
63	20240809	191200	36354	1600	1600	1600	1600	0
64	20240809	191100	36354	1600	1600	1600	1600	0
65	20240809	191000	36354	1600	1600	1600	1600	0
66	20240809	190900	36354	1600	1600	1600	1600	0
67	20240809	190800	36354	1600	1600	1600	1600	0
68	20240809	190700	36354	1600	1600	1600	1600	0
69	20240809	190600	36354	1600	1600	1600	1600	0
70	20240809	190500	36354	1600	1600	1600	1600	0
71	20240809	190400	36354	1600	1600	1600	1600	0
72	20240809	190300	36354	1600	1600	1600	1600	0
73	20240809	190200	36354	1600	1600	1600	1600	0
74	20240809	190100	36354	1600	1600	1600	1600	0
75	20240809	190000	36354	1600	1600	1600	1600	0
76	20240809	185900	36354	1600	1600	1600	1600	0
77	20240809	185800	36354	1600	1600	1600	1600	0
78	20240809	185700	36354	1600	1600	1600	1600	0
79	20240809	185600	36354	1600	1600	1600	1600	0
80	20240809	185500	36354	1600	1600	1600	1600	0
81	20240809	185400	36354	1600	1600	1600	1600	0
82	20240809	185300	36354	1600	1600	1600	1600	0
83	20240809	185200	36354	1600	1600	1600	1600	0
84	20240809	185100	36354	1600	1600	1600	1600	0
85	20240809	185000	36354	1600	1600	1600	1600	0
86	20240809	184900	36354	1600	1600	1600	1600	0
87	20240809	184800	36354	1600	1600	1600	1600	0
88	20240809	184700	36354	1600	1600	1600	1600	0
89	20240809	184600	36354	1600	1600	1600	1600	0
90	20240809	184500	36354	1600	1600	1600	1600	0
91	20240809	184400	36354	1600	1600	1600	1600	0
92	20240809	184300	36354	1600	1603	1603	1600	20
93	20240809	184200	36354	1600	1600	1600	1600	0
94	20240809	184100	36354	1600	1600	1600	1600	0
95	20240809	184000	36354	1600	1600	1600	1600	0
96	20240809	183900	36354	1600	1600	1600	1600	0
97	20240809	183800	36354	1600	1600	1600	1600	0
98	20240809	183700	36354	1600	1600	1600	1600	0
99	20240809	183600	36354	1600	1600	1600	1600	0
100	20240809	183500	36354	1600	1600	1600	1600	0
101	20240809	183400	36354	1600	1600	1600	1600	0
102	20240809	183300	36354	1600	1600	1600	1600	0
103	20240809	183200	36354	1600	1600	1600	1600	0
104	20240809	183100	36354	1600	1600	1600	1600	0
105	20240809	183000	36354	1600	1600	1600	1600	0
106	20240809	182900	36354	1600	1600	1600	1600	0
107	20240809	182800	36354	1600	1600	1600	1600	0
108	20240809	182700	36354	1600	1600	1600	1600	0
109	20240809	182600	36354	1600	1600	1600	1600	0
110	20240809	182500	36354	1600	1600	1600	1600	0
111	20240809	182400	36354	1600	1600	1600	1600	0
112	20240809	182300	36354	1600	1600	1600	1600	0
113	20240809	182200	36354	1600	1600	1600	1600	0
114	20240809	182100	36354	1600	1600	1600	1600	0
115	20240809	182000	36354	1600	1600	1600	1600	0
116	20240809	181900	36354	1600	1600	1600	1600	0
117	20240809	181800	36354	1600	1600	1600	1600	0
118	20240809	181700	36354	1600	1600	1600	1600	0
119	20240809	181600	36354	1600	1600	1600	1600	0
120	20240809	181500	36354	1600	1600	1600	1600	0
121	20240809	181400	36354	1600	1600	1600	1600	0
122	20240809	181300	36354	1600	1603	1603	1600	20
123	20240809	181200	36354	1600	1600	1600	1600	0
124	20240809	181100	36354	1600	1600	1600	1600	0
125	20240809	181000	36354	1600	1600	1600	1600	0
126	20240809	180900	36354	1600	1600	1600	1600	0
127	20240809	180800	36354	1600	1600	1600	1600	0
128	20240809	180700	36354	1600	1600	1600	1600	0
129	20240809	180600	36354	1600	1600	1600	1600	0
130	20240809	180500	36354	1600	1600	1600	1600	0
131	20240809	180400	36354	1600	1600	1600	1600	0
132	20240809	180300	36354	1600	1600	1600	1600	0
133	20240809	180200	36354	1600	1600	1600	1600	0
134	20240809	180100	36354	1600	1600	1600	1600	0
135	20240809	180000	36354	1600	1600	1600	1600	0
136	20240809	175900	36354	1600	1600	1600	1600	0
137	20240809	175800	36354	1600	1600	1600	1600	0
138	20240809	175700	36354	1600	1600	1600	1600	0
139	20240809	175600	36354	1600	1600	1600	1600	0
140	20240809	175500	36354	1600	1600	1600	1600	0
141	20240809	175400	36354	1600	1600	1600	1600	0
142	20240809	175300	36354	1600	1600	1600	1600	0
143	20240809	175200	36354	1600	1600	1600	1600	0
144	20240809	175100	36354	1600	1600	1600	1600	0
145	20240809	175000	36354	1600	1600	1600	1600	0
146	20240809	174900	36354	1600	1600	1600	1600	0
147	20240809	174800	36354	1600	1600	1600	1600	0
148	20240809	174700	36354	1600	1600	1600	1600	0
149	20240809	174600	36354	1600	1600	1600	1600	0
150	20240809	174500	36354	1600	1600	1600	1600	0
151	20240809	174400	36354	1600	1600	1600	1600	0
152	20240809	174300	36354	1600	1603	1603	1600	20
153	20240809	174200	36354	1600	1600	1600	1600	0
154	20240809	174100	36354	1600	1600	1600	1600	0
155	20240809	174000	36354	1600	1600	1600	1600	0
156	20240809	173900	36354	1600	1600	1600	1600	0
157	20240809	173800	36354	1600	1600	1600	1600	0
158	20240809	173700	36354	1600	1600	1600	1600	0
159	20240809	173600	36354	1600	1600	1600	1600	0
160	20240809	173500	36354	1600	1600	1600	1600	0
161	20240809	173400	36354	1600	1600	1600	1600	0
162	20240809	173300	36354	1600	1600	1600	1600	0
163	20240809	173200	36354	1600	1600	1600	1600	0
164	20240809	173100	36354	1600	1600	1600	1600	0
165	20240809	173000	36354	1600	1600	1600	1600	0
166	20240809	172900	36354	1600	1600	1600	1600	0
167	20240809	172800	36354	1600	1600	1600	1600	0
168	20240809	172700	36354	1600	1600	1600	1600	0
169	20240809	172600	36354	1600	1600	1600	1600	0
170	20240809	172500	36354	1600	1600	1600	1600	0
171	20240809	172400	36354	1600	1600	1600	1600	0
172	20240809	172300	36354	1600	1600	1600	1600	0
173	20240809	172200	36354	1600	1600	1600	1600	0
174	20240809	172100	36354	1600	1600	1600	1600	0
175	20240809	172000	36354	1600	1600	1600	1600	0
176	20240809	171900	36354	1600	1600	1600	1600	0
177	20240809	171800	36354	1600	1600	1600	1600	0
178	20240809	171700	36354	1600	1600	1600	1600	0
179	20240809	171600	36354	1600	1600	1600	1600	0
180	20240809	171500	36354	1600	1600	1600	1600	0
181	20240809	171400	36354	1600	1600	1600	1600	0
182	20240809	171300	36354	1600	1603	1603	1600	20
183	20240809	171200	36354	1600	1600	1600	1600	0
184	20240809	171100	36354	1600	1600	1600	1600	0
185	20240809	171000	36354	1600	1600	1600	1600	0
186	20240809	170900	36354	1600	1600	1600	1600	0
187	20240809	170800	36354	1600	1600	1600	1600	0
188	20240809	170700	36354	1600	1600	1600	1600	0
189	20240809	170600	36354	1600	1600	1600	1600	0
190	20240809	170500	36354	1600	1600	1600	1600	0
191	20240809	170400	36354	1600	1600	1600	1600	0
192	20240809	170300	36354	1600	1600	1600	1600	0
193	20240809	170200	36354	1600	1600	1600	1600	0
194	20240809	170100	36354	1600	1600	1600	1600	0
195	20240809	170000	36354	1600	1600	1600	1600	0
196	20240809	165900	36354	1600	1600	1600	1600	0
197	20240809	165800	36354	1600	1600	1600	1600	0
198	20240809	165700	36354	1600	1600	1600	1600	0
199	20240809	165600	36354	1600	1600	1600	1600	0
200	20240809	165500	36354	1600	1600	1600	1600	0
201	20240809	165400	36354	1600	1600	1600	1600	0
202	20240809	165300	36354	1600	1600	1600	1600	0
203	20240809	165200	36354	1600	1600	1600	1600	0
204	20240809	165100	36354	1600	1600	1600	1600	0
205	20240809	165000	36354	1600	1600	1600	1600	0
206	20240809	164900	36354	1600	1600	1600	1600	0
207	20240809	164800	36354	1600	1600	1600	1600	0
208	20240809	164700	36354	1600	1600	1600	1600	0
209	20240809	164600	36354	1600	1600	1600	1600	0
210	20240809	164500	36354	1600	1600	1600	1600	0
211	20240809	164400	36354	1600	1600	1600	1600	0
212	20240809	164300	36354	1600	1603	1603	1600	20
213	20240809	164200	36354	1600	1600	1600	1600	0
214	20240809	164100	36354	1600	1600	1600	1600	0
215	20240809	164000	36354	1600	1600	1600	1600	0
216	20240809	163900	36354	1600	1600	1600	1600	0
217	20240809	163800	36354	1600	1600	1600	1600	0
218	20240809	163700	36354	1600	1600	1600	1600	0
219	20240809	163600	36354	1600	1600	1600	1600	0
220	20240809	163500	36354	1600	1600	1600	1600	0
221	20240809	163400	36354	1600	1600	1600	1600	0
222	20240809	163300	36354	1600	1600	1600	1600	0
223	20240809	163200	36354	1600	1600	1600	1600	0
224	20240809	163100	36354	1600	1600	1600	1600	0
225	20240809	163000	36354	1600	1600	1600	1600	0
226	20240809	162900	36354	1600	1600	1600	1600	0
227	20240809	162800	36354	1600	1600	1600	1600	0
228	20240809	162700	36354	1600	1600	1600	1600	0
229	20240809	162600	36354	1600	1600	1600	1600	0
230	20240809	162500	36354	1600	1600	1600	1600	0
231	20240809	162400	36354	1600	1600	1600	1600	0
232	20240809	162300	36354	1600	1600	1600	1600	0
233	20240809	162200	36354	1600	1600	1600	1600	0
234	20240809	162100	36354	1600	1600	1600	1600	0
235	20240809	162000	36354	1600	1600	1600	1600	0
236	20240809	161900	36354	1600	1600	1600	1600	0
237	20240809	161800	36354	1600	1600	1600	1600	0
238	20240809	161700	36354	1600	1600	1600	1600	0
239	20240809	161600	36354	1600	1600	1600	1600	0
240	20240809	161500	36354	1600	1600	1600	1600	0
241	20240809	161400	36354	1600	1600	1600	1600	0
242	20240809	161300	36354	1600	1603	1603	1600	20
243	20240809	161200	36354	1600	1600	1600	1600	0
244	20240809	161100	36354	1600	1600	1600	1600	0
245	20240809	161000	36354	1600	1600	1600	1600	0
246	20240809	160900	36354	1600	1600	1600	1600	0
247	20240809	160800	36354	1600	1600	1600	1600	0
248	20240809	160700	36354	1600	1600	1600	1600	0
249	20240809	160600	36354	1600	1600	1600	1600	0
250	20240809	160500	36354	1600	1600	1600	1600	0
251	20240809	160400	36354	1600	1600	1600	1600	0
252	20240809	160300	36354	1600	1600	1600	1600	0
253	20240809	160200	36354	1600	1600	1600	1600	0
254	20240809	160100	36354	1600	1600	1600	1600	0
255	20240809	160000	36354	1600	1600	1600	1600	0
256	20240809	155900	36354	1600	1600	1600	1600	0
257	20240809	155800	36354	1600	1600	1600	1600	0
258	20240809	155700	36354	1600	1600	1600	1600	0
259	20240809	155600	36354	1600	1600	1600	1600	0
260	20240809	155500	36354	1600	1600	1600	1600	0
261	20240809	155400	36354	1600	1600	1600	1600	0
262	20240809	155300	36354	1600	1600	1600	1600	0
263	20240809	155200	36354	1600	1600	1600	1600	0
264	20240809	155100	36354	1600	1600	1600	1600	0
265	20240809	155000	36354	1600	1600	1600	1600	0
266	20240809	154900	36354	1600	1600	1600	1600	0
267	20240809	154800	36354	1600	1600	1600	1600	0
268	20240809	154700	36354	1600	1600	1600	1600	0
269	20240809	154600	36354	1600	1600	1600	1600	0
270	20240809	154500	36354	1600	1600	1600	1600	0
271	20240809	154400	36354	1600	1600	1600	1600	0
272	20240809	154300	36354	1600	1603	1603	1600	20
273	20240809	154200	36354	1600	1600	1600	1600	0
274	20240809	154100	36354	1600	1600	1600	1600	0
275	20240809	154000	36354	1600	1600	1600	1600	0
276	20240809	153900	36354	1600	1600	1600	1600	0
277	20240809	153800	36354	1600	1600	1600	1600	0
278	20240809	153700	36354	1600	1600	1600	1600	0
279	20240809	153600	36354	1600	1600	1600	1600	0
280	20240809	153500	36354	1600	1600	1600	1600	0
281	20240809	153400	36354	1600	1600	1600	1600	0
282	20240809	153300	36354	1600	1600	1600	1600	0
283	20240809	153200	36354	1600	1600	1600	1600	0
284	20240809	153100	36354	1600	1600	1600	1600	0
285	20240809	153000	36354	1600	1600	1600	1600	0
286	20240809	152900	36354	1600	1600	1600	1600	0
287	20240809	152800	36354	1600	1600	1600	1600	0
288	20240809	152700	36354	1600	1600	1600	1600	0
289	20240809	152600	36354	1600	1600	1600	1600	0
290	20240809	152500	36354	1600	1600	1600	1600	0
291	20240809	152400	36354	1600	1600	1600	1600	0
292	20240809	152300	36354	1600	1600	1600	1600	0
293	20240809	152200	36354	1600	1600	1600	1600	0
294	20240809	152100	36354	1600	1600	1600	1600	0
295	20240809	152000	36354	1600	1600	1600	1600	0
296	20240809	151900	36354	1600	1603	1603	1600	20
297	20240809	151800	4324	1604	1604	1604	1604	0
298	20240809	151700	4324	1604	1604	1604	1604	0
299	20240809	151600	4324	1604	1604	1604	1604	0
300	20240809	151500	4324	1604	1604	1604	1604	0
301	20240809	151400	4324	1604	1604	1604	1604	0
302	20240809	151300	4324	1604	1604	1604	1604	0
303	20240809	151200	4324	1604	1604	1604	1604	0
304	20240809	151100	4324	1604	1604	1604	1604	0
305	20240809	151000	4324	1604	1604	1604	1604	0
306	20240809	150900	4324	1604	1604	1604	1604	0
307	20240809	150800	4324	1604	1604	1604	1604	0
308	20240809	150700	4324	1604	1604	1604	1604	0
309	20240809	150600	4324	1604	1604	1604	1604	0
310	20240809	150500	4324	1604	1604	1604	1604	0
311	20240809	150400	4324	1604	1604	1604	1604	0
312	20240809	150300	4324	1604	1604	1604	1604	0
313	20240809	150200	4324	1604	1604	1604	1604	0
314	20240809	150100	4324	1604	1604	1604	1604	0
315	20240809	150000	4324	1604	1604	1604	1604	0
316	20240809	145900	4324	1604	1604	1604	1604	0
317	20240809	145800	4324	1604	1604	1604	1604	0
318	20240809	145700	4324	1604	1604	1604	1604	0
319	20240809	145600	4324	1604	1604	1604	1604	0
320	20240809	145500	4324	1604	1604	1604	1604	0
321	20240809	145400	4324	1604	1604	1604	1604	0
322	20240809	145300	4324	1604	1604	1604	1604	0
323	20240809	145200	4324	1604	1604	1604	1604	0
324	20240809	145100	4324	1604	1604	1604	1604	0
325	20240809	145000	4324	1604	1604	1604	1604	0
326	20240809	144900	4324	1604	1604	1604	1604	0
327	20240809	144800	4324	1604	1604	1604	1604	0
328	20240809	144700	4324	1604	1604	1604	1604	0
329	20240809	144600	4324	1604	1604	1604	1604	0
330	20240809	144500	4324	1604	1604	1604	1604	0
331	20240809	144400	4324	1604	1604	1604	1604	0
332	20240809	144300	4324	1604	1604	1604	1604	0
333	20240809	144200	4324	1604	1604	1604	1604	0
334	20240809	144100	4324	1604	1604	1604	1604	0
335	20240809	144000	4324	1604	1604	1604	1604	0
336	20240809	143900	4324	1604	1604	1604	1604	0
337	20240809	143800	4324	1604	1604	1604	1604	0
338	20240809	143700	4324	1604	1604	1604	1604	0
339	20240809	143600	4324	1604	1604	1604	1604	0
340	20240809	143500	4324	1604	1604	1604	1604	0
341	20240809	143400	4324	1604	1604	1604	1604	0
342	20240809	143300	4324	1604	1604	1604	1604	0
343	20240809	143200	4324	1604	1604	1604	1604	0
344	20240809	143100	4324	1604	1604	1604	1604	0
345	20240809	143000	4324	1604	1604	1604	1604	0
346	20240809	142900	4324	1604	1604	1604	1604	0
347	20240809	142800	4324	1604	1604	1604	1604	0
348	20240809	142700	4324	1604	1604	1604	1604	0
349	20240809	142600	4324	1604	1604	1604	1604	0
350	20240809	142500	4324	1604	1604	1604	1604	0
351	20240809	142400	4324	1604	1604	1604	1604	0
352	20240809	142300	4324	1604	1604	1604	1604	0
353	20240809	142200	4324	1604	1604	1604	1604	0
354	20240809	142100	4324	1604	1604	1604	1604	0
355	20240809	142000	4324	1604	1604	1604	1604	0
356	20240809	141900	4324	1604	1604	1604	1604	0
357	20240809	141800	4324	1604	1604	1604	1604	0
358	20240809	141700	4324	1604	1604	1604	1604	0
359	20240809	141600	4324	1604	1604	1604	1604	0
360	20240809	141500	4324	1604	1604	1604	1604	0
361	20240809	141400	4324	1604	1604	1604	1604	0
362	20240809	141300	4324	1604	1604	1604	1604	0
363	20240809	141200	4324	1604	1604	1604	1604	0
364	20240809	141100	4324	1604	1604	1604	1604	0
365	20240809	141000	4324	1604	1604	1604	1604	0
366	20240809	140900	4324	1604	1604	1604	1604	0
367	20240809	140800	4324	1604	1604	1604	1604	0
368	20240809	140700	4324	1604	1604	1604	1604	0
369	20240809	140600	4324	1604	1604	1604	1604	0
370	20240809	140500	4324	1604	1604	1604	1604	0
371	20240809	140400	4324	1604	1604	1604	1604	0
372	20240809	140300	4324	1604	1604	1604	1604	0
373	20240809	140200	4324	1604	1604	1604	1604	0
374	20240809	140100	4324	1604	1604	1604	1604	0
375	20240809	140000	4324	1604	1604	1604	1604	0
376	20240809	135900	4324	1604	1604	1604	1604	0
377	20240809	135800	4324	1604	1604	1604	1604	0
378	20240809	135700	4324	1604	1604	1604	1604	0
379	20240809	135600	4324	1604	1604	1604	1604	0
380	20240809	135500	4324	1604	1604	1604	1604	0
381	20240809	135400	4324	1604	1604	1604	1604	0
382	20240809	135300	4324	1604	1604	1604	1604	0
383	20240809	135200	4324	1604	1604	1604	1604	0
384	20240809	135100	4324	1604	1604	1604	1604	0
385	20240809	135000	4324	1604	1604	1604	1604	0
386	20240809	134900	4324	1604	1604	1604	1604	0
387	20240809	134800	4324	1604	1604	1604	1604	0
388	20240809	134700	4324	1604	1604	1604	1604	0
389	20240809	134600	4324	1604	1604	1604	1604	0
390	20240809	134500	4324	1604	1604	1604	1604	0
391	20240809	134400	4324	1604	1604	1604	1604	0
392	20240809	134300	4324	1604	1604	1604	1604	0
393	20240809	134200	4324	1604	1604	1604	1604	0
394	20240809	134100	4324	1604	1604	1604	1604	0
395	20240809	134000	4324	1604	1604	1604	1604	0
396	20240809	133900	4324	1604	1604	1604	1604	0
397	20240809	133800	4324	1604	1604	1604	1604	0
398	20240809	133700	4324	1604	1604	1604	1604	0
399	20240809	133600	4324	1604	1604	1604	1604	0
400	20240809	133500	4324	1604	1604	1604	1604	0
401	20240809	133400	4324	1604	1604	1604	1604	0
402	20240809	133300	4324	1604	1604	1604	1604	0
403	20240809	133200	4324	1604	1604	1604	1604	0
404	20240809	133100	4324	1604	1604	1604	1604	0
405	20240809	133000	4324	1604	1604	1604	1604	0
406	20240809	132900	4324	1604	1604	1604	1604	0
407	20240809	132800	4324	1604	1604	1604	1604	0
408	20240809	132700	4324	1604	1604	1604	1604	0
409	20240809	132600	4324	1604	1604	1604	1604	0
410	20240809	132500	4324	1604	1604	1604	1604	0
411	20240809	132400	4324	1604	1604	1604	1604	0
412	20240809	132300	4324	1604	1604	1604	1604	0
413	20240809	132200	4324	1604	1604	1604	1604	0
414	20240809	132100	4324	1604	1604	1604	1604	0
415	20240809	132000	4324	1604	1604	1604	1604	0
416	20240809	131900	4324	1604	1604	1604	1604	0
417	20240809	131800	4324	1604	1604	1604	1604	0
418	20240809	131700	4324	1604	1604	1604	1604	0
419	20240809	131600	4324	1604	1604	1604	1604	0
420	20240809	131500	4324	1604	1604	1604	1604	0
421	20240809	131400	4324	1604	1604	1604	1604	0
422	20240809	131300	4324	1604	1604	1604	1604	0
423	20240809	131200	4324	1604	1604	1604	1604	0
424	20240809	131100	4324	1604	1604	1604	1604	0
425	20240809	131000	4324	1604	1604	1604	1604	0
426	20240809	130900	4324	1604	1604	1604	1604	0
427	20240809	130800	4324	1604	1604	1604	1604	0
428	20240809	130700	4324	1604	1604	1604	1604	0
429	20240809	130600	4324	1604	1604	1604	1604	0
430	20240809	130500	4324	1604	1604	1604	1604	0
431	20240809	130400	4324	1604	1604	1604	1604	0
432	20240809	130300	4324	1604	1604	1604	1604	0
433	20240809	130200	4324	1604	1604	1604	1604	0
434	20240809	130100	4324	1604	1604	1604	1604	0
435	20240809	130000	4324	1604	1604	1604	1604	0
436	20240809	125900	4324	1604	1604	1604	1604	0
437	20240809	125800	4324	1604	1604	1604	1604	0
438	20240809	125700	4324	1604	1604	1604	1604	0
439	20240809	125600	4324	1604	1604	1604	1604	0
440	20240809	125500	4324	1604	1604	1604	1604	0
441	20240809	125400	4324	1604	1604	1604	1604	0
442	20240809	125300	4324	1604	1604	1604	1604	0
443	20240809	125200	4324	1604	1604	1604	1604	0
444	20240809	125100	4324	1604	1604	1604	1604	0
445	20240809	125000	4324	1604	1604	1604	1604	0
446	20240809	124900	4324	1604	1604	1604	1604	0
447	20240809	124800	4324	1604	1604	1604	1604	0
448	20240809	124700	4324	1604	1604	1604	1604	0
449	20240809	124600	4324	1604	1604	1604	1604	0
450	20240809	124500	4324	1604	1604	1604	1604	0
451	20240809	124400	4324	1604	1604	1604	1604	0
452	20240809	124300	4324	1604	1604	1604	1604	0
453	20240809	124200	4324	1604	1604	1604	1604	0
454	20240809	124100	4324	1604	1604	1604	1604	0
455	20240809	124000	4324	1604	1604	1604	1604	0
456	20240809	123900	4324	1604	1604	1604	1604	0
457	20240809	123800	4324	1604	1604	1604	1604	0
458	20240809	123700	4324	1604	1604	1604	1604	0
459	20240809	123600	4324	1604	1604	1604	1604	0
460	20240809	123500	4324	1604	1604	1604	1604	0
461	20240809	123400	4324	1604	1604	1604	1604	0
462	20240809	123300	4324	1604	1604	1604	1604	0
463	20240809	123200	4324	1604	1604	1604	1604	0
464	20240809	123100	4324	1604	1604	1604	1604	0
465	20240809	123000	4324	1604	1604	1604	1604	0
466	20240809	122900	4324	1604	1604	1604	1604	0
467	20240809	122800	4324	1604	1604	1604	1604	0
468	20240809	122700	4324	1604	1604	1604	1604	0
469	20240809	122600	4324	1604	1604	1604	1604	0
470	20240809	122500	4324	1604	1604	1604	1604	0
471	20240809	122400	4324	1604	1604	1604	1604	0
472	20240809	122300	4324	1604	1604	1604	1604	0
473	20240809	122200	4324	1604	1604	1604	1604	0
474	20240809	122100	4324	1604	1604	1604	1604	0
475	20240809	122000	4324	1604	1604	1604	1604	0
476	20240809	121900	4324	1604	1604	1604	1604	0
477	20240809	121800	4324	1604	1604	1604	1604	0
478	20240809	121700	4324	1604	1604	1604	1604	0
479	20240809	121600	4324	1604	1604	1604	1604	0
480	20240809	121500	4324	1604	1604	1604	1604	0
481	20240809	121400	4324	1604	1604	1604	1604	0
482	20240809	121300	4324	1604	1604	1604	1604	0
483	20240809	121200	4324	1604	1604	1604	1604	0
484	20240809	121100	4324	1604	1604	1604	1604	0
485	20240809	121000	4324	1604	1604	1604	1604	0
486	20240809	120900	4324	1604	1604	1604	1604	0
487	20240809	120800	4324	1604	1604	1604	1604	0
488	20240809	120700	4324	1604	1604	1604	1604	0
489	20240809	120600	4324	1604	1604	1604	1604	0
490	20240809	120500	4324	1604	1604	1604	1604	0
491	20240809	120400	4324	1604	1604	1604	1604	0
492	20240809	120300	4324	1604	1604	1604	1604	0
493	20240809	120200	4324	1604	1604	1604	1604	0
494	20240809	120100	4324	1604	1604	1604	1604	0
495	20240809	120000	4324	1604	1604	1604	1604	0
496	20240809	115900	4324	1604	1604	1604	1604	0
497	20240809	115800	4324	1604	1604	1604	1604	0
498	20240809	115700	4324	1604	1604	1604	1604	0
499	20240809	115600	4324	1604	1604	1604	1604	0
500	20240809	115500	4324	1604	1604	1604	1604	0
501	20240809	115400	4324	1604	1604	1604	1604	0
502	20240809	115300	4324	1604	1604	1604	1604	0
503	20240809	115200	4324	1604	1604	1604	1604	0
504	20240809	115100	4324	1604	1604	1604	1604	0
505	20240809	115000	4324	1604	1604	1604	1604	0
506	20240809	114900	4324	1604	1604	1604	1604	0
507	20240809	114800	4324	1604	1604	1604	1604	0
508	20240809	114700	4324	1604	1604	1604	1604	0
509	20240809	114600	4324	1604	1604	1604	1604	0
510	20240809	114500	4324	1604	1604	1604	1604	0
511	20240809	114400	4324	1604	1604	1604	1604	0
512	20240809	114300	4324	1604	1604	1604	1604	0
513	20240809	114200	4324	1604	1604	1604	1604	0
514	20240809	114100	4324	1604	1604	1604	1604	0
515	20240809	114000	4324	1604	1604	1604	1604	0
516	20240809	113900	4324	1604	1604	1604	1604	0
517	20240809	113800	4324	1604	1604	1604	1604	0
518	20240809	113700	4324	1604	1604	1604	1604	0
519	20240809	113600	4324	1604	1604	1604	1604	0
520	20240809	113500	4324	1604	1604	1604	1604	0
521	20240809	113400	4324	1604	1604	1604	1604	0
522	20240809	113300	4324	1604	1604	1604	1604	0
523	20240809	113200	4324	1604	1604	1604	1604	0
524	20240809	113100	4324	1604	1604	1604	1604	0
525	20240809	113000	4324	1604	1604	1604	1604	0
526	20240809	112900	4324	1604	1604	1604	1604	0
527	20240809	112800	4324	1604	1604	1604	1604	0
528	20240809	112700	4324	1604	1604	1604	1604	0
529	20240809	112600	4324	1604	1604	1604	1604	0
530	20240809	112500	4324	1604	1604	1604	1604	0
531	20240809	112400	4324	1604	1604	1604	1604	0
532	20240809	112300	4324	1604	1604	1604	1604	0
533	20240809	112200	4324	1604	1604	1604	1604	0
534	20240809	112100	4324	1604	1604	1604	1604	0
535	20240809	112000	4324	1604	1604	1604	1604	0
536	20240809	111900	4324	1604	1604	1604	1604	0
537	20240809	111800	4324	1604	1604	1604	1604	0
538	20240809	111700	4324	1604	1604	1604	1604	0
539	20240809	111600	4324	1604	1604	1604	1604	0
540	20240809	111500	4324	1604	1604	1604	1604	0
541	20240809	111400	4324	1604	1604	1604	1604	0
542	20240809	111300	4324	1604	1604	1604	1604	0
543	20240809	111200	4324	1604	1604	1604	1604	0
544	20240809	111100	4324	1604	1604	1604	1604	0
545	20240809	111000	4324	1604	1604	1604	1604	0
546	20240809	110900	4324	1604	1604	1604	1604	0
547	20240809	110800	4324	1604	1604	1604	1604	0
548	20240809	110700	4324	1604	1604	1604	1604	0
549	20240809	110600	4324	1604	1604	1604	1604	0
550	20240809	110500	4324	1604	1604	1604	1604	0
551	20240809	110400	4324	1604	1604	1604	1604	0
552	20240809	110300	4324	1604	1604	1604	1604	0
553	20240809	110200	4324	1604	1604	1604	1604	0
554	20240809	110100	4324	1604	1604	1604	1604	0
555	20240809	110000	4324	1604	1604	1604	1604	0
556	20240809	105900	4324	1604	1604	1604	1604	0
557	20240809	105800	4324	1604	1604	1604	1604	0
558	20240809	105700	4324	1604	1604	1604	1604	0
559	20240809	105600	4324	1604	1604	1604	1604	1
560	20240809	105500	2720	1360	1360	1360	1360	0
561	20240809	105400	2720	1360	1360	1360	1360	2
562	20240809	105300	0	1600	1600	1600	1600	0
563	20240809	105200	0	1600	1600	1600	1600	0
564	20240809	105100	0	1600	1600	1600	1600	0
565	20240809	105000	0	1600	1600	1600	1600	0
566	20240809	104900	0	1600	1600	1600	1600	0
567	20240809	104800	0	1600	1600	1600	1600	0
568	20240809	104700	0	1600	1600	1600	1600	0
569	20240809	104600	0	1600	1600	1600	1600	0
570	20240809	104500	0	1600	1600	1600	1600	0
571	20240809	104400	0	1600	1600	1600	1600	0
572	20240809	104300	0	1600	1600	1600	1600	0
573	20240809	104200	0	1600	1600	1600	1600	0
574	20240809	104100	0	1600	1600	1600	1600	0
575	20240809	104000	0	1600	1600	1600	1600	0
576	20240809	103900	0	1600	1600	1600	1600	0
577	20240809	103800	0	1600	1600	1600	1600	0
578	20240809	103700	0	1600	1600	1600	1600	0
579	20240809	103600	0	1600	1600	1600	1600	0
580	20240809	103500	0	1600	1600	1600	1600	0
581	20240809	103400	0	1600	1600	1600	1600	0
582	20240809	103300	0	1600	1600	1600	1600	0
583	20240809	103200	0	1600	1600	1600	1600	0
584	20240809	103100	0	1600	1600	1600	1600	0
585	20240809	103000	0	1600	1600	1600	1600	0
586	20240809	102900	0	1600	1600	1600	1600	0
587	20240809	102800	0	1600	1600	1600	1600	0
588	20240809	102700	0	1600	1600	1600	1600	0
589	20240809	102600	0	1600	1600	1600	1600	0
590	20240809	102500	0	1600	1600	1600	1600	0
591	20240809	102400	0	1600	1600	1600	1600	0
592	20240809	102300	0	1600	1600	1600	1600	0
593	20240809	102200	0	1600	1600	1600	1600	0
594	20240809	102100	0	1600	1600	1600	1600	0
595	20240809	102000	0	1600	1600	1600	1600	0
596	20240809	101900	0	1600	1600	1600	1600	0
597	20240809	101800	0	1600	1600	1600	1600	0
598	20240809	101700	0	1600	1600	1600	1600	0
599	20240809	101600	0	1600	1600	1600	1600	0
600	20240809	101500	0	1600	1600	1600	1600	0
601	20240809	101400	0	1600	1600	1600	1600	0
602	20240809	101300	0	1600	1600	1600	1600	0
603	20240809	101200	0	1600	1600	1600	1600	0
604	20240809	101100	0	1600	1600	1600	1600	0
605	20240809	101000	0	1600	1600	1600	1600	0
606	20240809	100900	0	1600	1600	1600	1600	0
607	20240809	100800	0	1600	1600	1600	1600	0
608	20240809	100700	0	1600	1600	1600	1600	0
609	20240809	100600	0	1600	1600	1600	1600	0
610	20240809	100500	0	1600	1600	1600	1600	0
611	20240809	100400	0	1600	1600	1600	1600	0
612	20240809	100300	0	1600	1600	1600	1600	0
613	20240809	100200	0	1600	1600	1600	1600	0
614	20240809	100100	0	1600	1600	1600	1600	0
615	20240809	100000	0	1600	1600	1600	1600	0
616	20240809	095900	0	1600	1600	1600	1600	0
617	20240809	095800	0	1600	1600	1600	1600	0
618	20240809	095700	0	1600	1600	1600	1600	0
619	20240809	095600	0	1600	1600	1600	1600	0
620	20240809	095500	0	1600	1600	1600	1600	0
621	20240809	095400	0	1600	1600	1600	1600	0
622	20240809	095300	0	1600	1600	1600	1600	0
623	20240809	095200	0	1600	1600	1600	1600	0
624	20240809	095100	0	1600	1600	1600	1600	0
625	20240809	095000	0	1600	1600	1600	1600	0
626	20240809	094900	0	1600	1600	1600	1600	0
627	20240809	094800	0	1600	1600	1600	1600	0
628	20240809	094700	0	1600	1600	1600	1600	0
629	20240809	094600	0	1600	1600	1600	1600	0
630	20240809	094500	0	1600	1600	1600	1600	0
631	20240809	094400	0	1600	1600	1600	1600	0
632	20240809	094300	0	1600	1600	1600	1600	0
633	20240809	094200	0	1600	1600	1600	1600	0
634	20240809	094100	0	1600	1600	1600	1600	0
635	20240809	094000	0	1600	1600	1600	1600	0
636	20240809	093900	0	1600	1600	1600	1600	0
637	20240809	093800	0	1600	1600	1600	1600	0
638	20240809	093700	0	1600	1600	1600	1600	0
639	20240809	093600	0	1600	1600	1600	1600	0
640	20240809	093500	0	1600	1600	1600	1600	0
641	20240809	093400	0	1600	1600	1600	1600	0
642	20240809	093300	0	1600	1600	1600	1600	0
643	20240809	093200	0	1600	1600	1600	1600	0
644	20240809	093100	0	1600	1600	1600	1600	0
645	20240809	093000	0	1600	1600	1600	1600	0
646	20240809	092900	0	1600	1600	1600	1600	0
647	20240809	092800	0	1600	1600	1600	1600	0
648	20240809	092700	0	1600	1600	1600	1600	0
649	20240809	092600	0	1600	1600	1600	1600	0
650	20240809	092500	0	1600	1600	1600	1600	0
651	20240809	092400	0	1600	1600	1600	1600	0
652	20240809	092300	0	1600	1600	1600	1600	0
653	20240809	092200	0	1600	1600	1600	1600	0
654	20240809	092100	0	1600	1600	1600	1600	0
655	20240809	092000	0	1600	1600	1600	1600	0
656	20240809	091900	0	1600	1600	1600	1600	0
657	20240809	091800	0	1600	1600	1600	1600	0
658	20240809	091700	0	1600	1600	1600	1600	0
659	20240809	091600	0	1600	1600	1600	1600	0
660	20240809	091500	0	1600	1600	1600	1600	0
661	20240809	091400	0	1600	1600	1600	1600	0
662	20240809	091300	0	1600	1600	1600	1600	0
663	20240809	091200	0	1600	1600	1600	1600	0
664	20240809	091100	0	1600	1600	1600	1600	0
665	20240809	091000	0	1600	1600	1600	1600	0
666	20240809	090900	0	1600	1600	1600	1600	0
667	20240809	090800	0	1600	1600	1600	1600	0
668	20240809	090700	0	1600	1600	1600	1600	0
669	20240809	090600	0	1600	1600	1600	1600	0
670	20240809	090500	0	1600	1600	1600	1600	0
671	20240809	090400	0	1600	1600	1600	1600	0
672	20240809	090300	0	1600	1600	1600	1600	0
673	20240809	090200	0	1600	1600	1600	1600	0
674	20240809	090100	0	1600	1600	1600	1600	0
675	20240809	090000	0	1600	1600	1600	1600	0