KissMeData/189350/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202800	46094	1700	1700	1700	1700	1
3	20240822	202700	46094	1700	1700	1700	1700	0
4	20240822	202600	46094	1700	1700	1700	1700	0
5	20240822	202500	46094	1700	1700	1700	1700	0
6	20240822	202400	46094	1700	1700	1700	1700	0
7	20240822	202300	46094	1700	1700	1700	1700	0
8	20240822	202200	46094	1700	1700	1700	1700	0
9	20240822	202100	46094	1700	1700	1700	1700	0
10	20240822	202000	46094	1700	1700	1700	1700	0
11	20240822	201900	46094	1700	1700	1700	1700	0
12	20240822	201800	46094	1700	1700	1700	1700	0
13	20240822	201700	46094	1700	1700	1700	1700	0
14	20240822	201600	46094	1700	1700	1700	1700	0
15	20240822	201500	46094	1700	1700	1700	1700	0
16	20240822	201400	46094	1700	1700	1700	1700	0
17	20240822	201300	46094	1700	1700	1700	1700	0
18	20240822	201200	46094	1700	1700	1700	1700	0
19	20240822	201100	46094	1700	1700	1700	1700	0
20	20240822	201000	46094	1700	1700	1700	1700	0
21	20240822	200900	46094	1700	1700	1700	1700	0
22	20240822	200800	46094	1700	1700	1700	1700	0
23	20240822	200700	46094	1700	1700	1700	1700	0
24	20240822	200600	46094	1700	1700	1700	1700	0
25	20240822	200500	46094	1700	1700	1700	1700	0
26	20240822	200400	46094	1700	1700	1700	1700	0
27	20240822	200300	46094	1700	1700	1700	1700	0
28	20240822	200200	46094	1700	1700	1700	1700	0
29	20240822	200100	46094	1700	1700	1700	1700	0
30	20240822	200000	46094	1700	1700	1700	1700	0
31	20240822	195900	46094	1700	1700	1700	1700	0
32	20240822	195800	46094	1700	1700	1700	1700	1
33	20240822	195700	46094	1700	1700	1700	1700	0
34	20240822	195600	46094	1700	1700	1700	1700	0
35	20240822	195500	46094	1700	1700	1700	1700	0
36	20240822	195400	46094	1700	1700	1700	1700	0
37	20240822	195300	46094	1700	1700	1700	1700	0
38	20240822	195200	46094	1700	1700	1700	1700	0
39	20240822	195100	46094	1700	1700	1700	1700	0
40	20240822	195000	46094	1700	1700	1700	1700	0
41	20240822	194900	46094	1700	1700	1700	1700	0
42	20240822	194800	46094	1700	1700	1700	1700	0
43	20240822	194700	46094	1700	1700	1700	1700	0
44	20240822	194600	46094	1700	1700	1700	1700	0
45	20240822	194500	46094	1700	1700	1700	1700	0
46	20240822	194400	46094	1700	1700	1700	1700	0
47	20240822	194300	46094	1700	1700	1700	1700	0
48	20240822	194200	46094	1700	1700	1700	1700	0
49	20240822	194100	46094	1700	1700	1700	1700	0
50	20240822	194000	46094	1700	1700	1700	1700	0
51	20240822	193900	46094	1700	1700	1700	1700	0
52	20240822	193800	46094	1700	1700	1700	1700	0
53	20240822	193700	46094	1700	1700	1700	1700	0
54	20240822	193600	46094	1700	1700	1700	1700	0
55	20240822	193500	46094	1700	1700	1700	1700	0
56	20240822	193400	46094	1700	1700	1700	1700	0
57	20240822	193300	46094	1700	1700	1700	1700	0
58	20240822	193200	46094	1700	1700	1700	1700	0
59	20240822	193100	46094	1700	1700	1700	1700	0
60	20240822	193000	46094	1700	1700	1700	1700	0
61	20240822	192900	46094	1700	1700	1700	1700	0
62	20240822	192800	46094	1700	1700	1700	1700	1
63	20240822	192700	46094	1700	1700	1700	1700	0
64	20240822	192600	46094	1700	1700	1700	1700	0
65	20240822	192500	46094	1700	1700	1700	1700	0
66	20240822	192400	46094	1700	1700	1700	1700	0
67	20240822	192300	46094	1700	1700	1700	1700	0
68	20240822	192200	46094	1700	1700	1700	1700	0
69	20240822	192100	46094	1700	1700	1700	1700	0
70	20240822	192000	46094	1700	1700	1700	1700	0
71	20240822	191900	46094	1700	1700	1700	1700	0
72	20240822	191800	46094	1700	1700	1700	1700	0
73	20240822	191700	46094	1700	1700	1700	1700	0
74	20240822	191600	46094	1700	1700	1700	1700	0
75	20240822	191500	46094	1700	1700	1700	1700	0
76	20240822	191400	46094	1700	1700	1700	1700	0
77	20240822	191300	46094	1700	1700	1700	1700	0
78	20240822	191200	46094	1700	1700	1700	1700	0
79	20240822	191100	46094	1700	1700	1700	1700	0
80	20240822	191000	46094	1700	1700	1700	1700	0
81	20240822	190900	46094	1700	1700	1700	1700	0
82	20240822	190800	46094	1700	1700	1700	1700	0
83	20240822	190700	46094	1700	1700	1700	1700	0
84	20240822	190600	46094	1700	1700	1700	1700	0
85	20240822	190500	46094	1700	1700	1700	1700	0
86	20240822	190400	46094	1700	1700	1700	1700	0
87	20240822	190300	46094	1700	1700	1700	1700	0
88	20240822	190200	46094	1700	1700	1700	1700	0
89	20240822	190100	46094	1700	1700	1700	1700	0
90	20240822	190000	46094	1700	1700	1700	1700	0
91	20240822	185900	46094	1700	1700	1700	1700	0
92	20240822	185800	46094	1700	1700	1700	1700	1
93	20240822	185700	46094	1700	1700	1700	1700	0
94	20240822	185600	46094	1700	1700	1700	1700	0
95	20240822	185500	46094	1700	1700	1700	1700	0
96	20240822	185400	46094	1700	1700	1700	1700	0
97	20240822	185300	46094	1700	1700	1700	1700	0
98	20240822	185200	46094	1700	1700	1700	1700	0
99	20240822	185100	46094	1700	1700	1700	1700	0
100	20240822	185000	46094	1700	1700	1700	1700	0
101	20240822	184900	46094	1700	1700	1700	1700	0
102	20240822	184800	46094	1700	1700	1700	1700	0
103	20240822	184700	46094	1700	1700	1700	1700	0
104	20240822	184600	46094	1700	1700	1700	1700	0
105	20240822	184500	46094	1700	1700	1700	1700	0
106	20240822	184400	46094	1700	1700	1700	1700	0
107	20240822	184300	46094	1700	1700	1700	1700	0
108	20240822	184200	46094	1700	1700	1700	1700	0
109	20240822	184100	46094	1700	1700	1700	1700	0
110	20240822	184000	46094	1700	1700	1700	1700	0
111	20240822	183900	46094	1700	1700	1700	1700	0
112	20240822	183800	46094	1700	1700	1700	1700	0
113	20240822	183700	46094	1700	1700	1700	1700	0
114	20240822	183600	46094	1700	1700	1700	1700	0
115	20240822	183500	46094	1700	1700	1700	1700	0
116	20240822	183400	46094	1700	1700	1700	1700	0
117	20240822	183300	46094	1700	1700	1700	1700	0
118	20240822	183200	46094	1700	1700	1700	1700	0
119	20240822	183100	46094	1700	1700	1700	1700	0
120	20240822	183000	46094	1700	1700	1700	1700	0
121	20240822	182900	46094	1700	1700	1700	1700	0
122	20240822	182800	46094	1700	1700	1700	1700	1
123	20240822	182700	46094	1700	1700	1700	1700	0
124	20240822	182600	46094	1700	1700	1700	1700	0
125	20240822	182500	46094	1700	1700	1700	1700	0
126	20240822	182400	46094	1700	1700	1700	1700	0
127	20240822	182300	46094	1700	1700	1700	1700	0
128	20240822	182200	46094	1700	1700	1700	1700	0
129	20240822	182100	46094	1700	1700	1700	1700	0
130	20240822	182000	46094	1700	1700	1700	1700	0
131	20240822	181900	46094	1700	1700	1700	1700	0
132	20240822	181800	46094	1700	1700	1700	1700	0
133	20240822	181700	46094	1700	1700	1700	1700	0
134	20240822	181600	46094	1700	1700	1700	1700	0
135	20240822	181500	46094	1700	1700	1700	1700	0
136	20240822	181400	46094	1700	1700	1700	1700	0
137	20240822	181300	46094	1700	1700	1700	1700	0
138	20240822	181200	46094	1700	1700	1700	1700	0
139	20240822	181100	46094	1700	1700	1700	1700	0
140	20240822	181000	46094	1700	1700	1700	1700	0
141	20240822	180900	46094	1700	1700	1700	1700	0
142	20240822	180800	46094	1700	1700	1700	1700	0
143	20240822	180700	46094	1700	1700	1700	1700	0
144	20240822	180600	46094	1700	1700	1700	1700	0
145	20240822	180500	46094	1700	1700	1700	1700	0
146	20240822	180400	46094	1700	1700	1700	1700	0
147	20240822	180300	46094	1700	1700	1700	1700	0
148	20240822	180200	46094	1700	1700	1700	1700	0
149	20240822	180100	46094	1700	1700	1700	1700	0
150	20240822	180000	46094	1700	1700	1700	1700	0
151	20240822	175900	46094	1700	1700	1700	1700	0
152	20240822	175800	46094	1700	1700	1700	1700	1
153	20240822	175700	46094	1700	1700	1700	1700	0
154	20240822	175600	46094	1700	1700	1700	1700	0
155	20240822	175500	46094	1700	1700	1700	1700	0
156	20240822	175400	46094	1700	1700	1700	1700	0
157	20240822	175300	46094	1700	1700	1700	1700	0
158	20240822	175200	46094	1700	1700	1700	1700	0
159	20240822	175100	46094	1700	1700	1700	1700	0
160	20240822	175000	46094	1700	1700	1700	1700	0
161	20240822	174900	46094	1700	1700	1700	1700	0
162	20240822	174800	46094	1700	1700	1700	1700	0
163	20240822	174700	46094	1700	1700	1700	1700	0
164	20240822	174600	46094	1700	1700	1700	1700	0
165	20240822	174500	46094	1700	1700	1700	1700	0
166	20240822	174400	46094	1700	1700	1700	1700	0
167	20240822	174300	46094	1700	1700	1700	1700	0
168	20240822	174200	46094	1700	1700	1700	1700	0
169	20240822	174100	46094	1700	1700	1700	1700	0
170	20240822	174000	46094	1700	1700	1700	1700	0
171	20240822	173900	46094	1700	1700	1700	1700	0
172	20240822	173800	46094	1700	1700	1700	1700	0
173	20240822	173700	46094	1700	1700	1700	1700	0
174	20240822	173600	46094	1700	1700	1700	1700	0
175	20240822	173500	46094	1700	1700	1700	1700	0
176	20240822	173400	46094	1700	1700	1700	1700	0
177	20240822	173300	46094	1700	1700	1700	1700	0
178	20240822	173200	46094	1700	1700	1700	1700	0
179	20240822	173100	46094	1700	1700	1700	1700	0
180	20240822	173000	46094	1700	1700	1700	1700	0
181	20240822	172900	46094	1700	1700	1700	1700	0
182	20240822	172800	46094	1700	1700	1700	1700	1
183	20240822	172700	46094	1700	1700	1700	1700	0
184	20240822	172600	46094	1700	1700	1700	1700	0
185	20240822	172500	46094	1700	1700	1700	1700	0
186	20240822	172400	46094	1700	1700	1700	1700	0
187	20240822	172300	46094	1700	1700	1700	1700	0
188	20240822	172200	46094	1700	1700	1700	1700	0
189	20240822	172100	46094	1700	1700	1700	1700	0
190	20240822	172000	46094	1700	1700	1700	1700	0
191	20240822	171900	46094	1700	1700	1700	1700	0
192	20240822	171800	46094	1700	1700	1700	1700	0
193	20240822	171700	46094	1700	1700	1700	1700	0
194	20240822	171600	46094	1700	1700	1700	1700	0
195	20240822	171500	46094	1700	1700	1700	1700	0
196	20240822	171400	46094	1700	1700	1700	1700	0
197	20240822	171300	46094	1700	1700	1700	1700	0
198	20240822	171200	46094	1700	1700	1700	1700	0
199	20240822	171100	46094	1700	1700	1700	1700	0
200	20240822	171000	46094	1700	1700	1700	1700	0
201	20240822	170900	46094	1700	1700	1700	1700	0
202	20240822	170800	46094	1700	1700	1700	1700	0
203	20240822	170700	46094	1700	1700	1700	1700	0
204	20240822	170600	46094	1700	1700	1700	1700	0
205	20240822	170500	46094	1700	1700	1700	1700	0
206	20240822	170400	46094	1700	1700	1700	1700	0
207	20240822	170300	46094	1700	1700	1700	1700	0
208	20240822	170200	46094	1700	1700	1700	1700	0
209	20240822	170100	46094	1700	1700	1700	1700	0
210	20240822	170000	46094	1700	1700	1700	1700	0
211	20240822	165900	46094	1700	1700	1700	1700	0
212	20240822	165800	46094	1700	1700	1700	1700	1
213	20240822	165700	46094	1700	1700	1700	1700	0
214	20240822	165600	46094	1700	1700	1700	1700	0
215	20240822	165500	46094	1700	1700	1700	1700	0
216	20240822	165400	46094	1700	1700	1700	1700	0
217	20240822	165300	46094	1700	1700	1700	1700	0
218	20240822	165200	46094	1700	1700	1700	1700	0
219	20240822	165100	46094	1700	1700	1700	1700	0
220	20240822	165000	46094	1700	1700	1700	1700	0
221	20240822	164900	46094	1700	1700	1700	1700	0
222	20240822	164800	46094	1700	1700	1700	1700	0
223	20240822	164700	46094	1700	1700	1700	1700	0
224	20240822	164600	46094	1700	1700	1700	1700	0
225	20240822	164500	46094	1700	1700	1700	1700	0
226	20240822	164400	46094	1700	1700	1700	1700	0
227	20240822	164300	46094	1700	1700	1700	1700	0
228	20240822	164200	46094	1700	1700	1700	1700	0
229	20240822	164100	46094	1700	1700	1700	1700	0
230	20240822	164000	46094	1700	1700	1700	1700	0
231	20240822	163900	46094	1700	1700	1700	1700	0
232	20240822	163800	46094	1700	1700	1700	1700	0
233	20240822	163700	46094	1700	1700	1700	1700	0
234	20240822	163600	46094	1700	1700	1700	1700	0
235	20240822	163500	46094	1700	1700	1700	1700	0
236	20240822	163400	46094	1700	1700	1700	1700	0
237	20240822	163300	46094	1700	1700	1700	1700	0
238	20240822	163200	46094	1700	1700	1700	1700	0
239	20240822	163100	46094	1700	1700	1700	1700	0
240	20240822	163000	46094	1700	1700	1700	1700	0
241	20240822	162900	46094	1700	1700	1700	1700	0
242	20240822	162800	46094	1700	1700	1700	1700	1
243	20240822	162700	46094	1700	1700	1700	1700	0
244	20240822	162600	46094	1700	1700	1700	1700	0
245	20240822	162500	46094	1700	1700	1700	1700	0
246	20240822	162400	46094	1700	1700	1700	1700	0
247	20240822	162300	46094	1700	1700	1700	1700	0
248	20240822	162200	46094	1700	1700	1700	1700	0
249	20240822	162100	46094	1700	1700	1700	1700	0
250	20240822	162000	46094	1700	1700	1700	1700	0
251	20240822	161900	46094	1700	1700	1700	1700	0
252	20240822	161800	46094	1700	1700	1700	1700	0
253	20240822	161700	46094	1700	1700	1700	1700	0
254	20240822	161600	46094	1700	1700	1700	1700	0
255	20240822	161500	46094	1700	1700	1700	1700	0
256	20240822	161400	46094	1700	1700	1700	1700	0
257	20240822	161300	46094	1700	1700	1700	1700	0
258	20240822	161200	46094	1700	1700	1700	1700	0
259	20240822	161100	46094	1700	1700	1700	1700	0
260	20240822	161000	46094	1700	1700	1700	1700	0
261	20240822	160900	46094	1700	1700	1700	1700	0
262	20240822	160800	46094	1700	1700	1700	1700	0
263	20240822	160700	46094	1700	1700	1700	1700	0
264	20240822	160600	46094	1700	1700	1700	1700	0
265	20240822	160500	46094	1700	1700	1700	1700	0
266	20240822	160400	46094	1700	1700	1700	1700	0
267	20240822	160300	46094	1700	1700	1700	1700	0
268	20240822	160200	46094	1700	1700	1700	1700	0
269	20240822	160100	46094	1700	1700	1700	1700	0
270	20240822	160000	46094	1700	1700	1700	1700	0
271	20240822	155900	46094	1700	1700	1700	1700	0
272	20240822	155800	46094	1700	1700	1700	1700	1
273	20240822	155700	46094	1700	1700	1700	1700	0
274	20240822	155600	46094	1700	1700	1700	1700	0
275	20240822	155500	46094	1700	1700	1700	1700	0
276	20240822	155400	46094	1700	1700	1700	1700	0
277	20240822	155300	46094	1700	1700	1700	1700	0
278	20240822	155200	46094	1700	1700	1700	1700	0
279	20240822	155100	46094	1700	1700	1700	1700	0
280	20240822	155000	46094	1700	1700	1700	1700	0
281	20240822	154900	46094	1700	1700	1700	1700	0
282	20240822	154800	46094	1700	1700	1700	1700	0
283	20240822	154700	46094	1700	1700	1700	1700	0
284	20240822	154600	46094	1700	1700	1700	1700	0
285	20240822	154500	46094	1700	1700	1700	1700	0
286	20240822	154400	46094	1700	1700	1700	1700	0
287	20240822	154300	46094	1700	1700	1700	1700	0
288	20240822	154200	46094	1700	1700	1700	1700	0
289	20240822	154100	46094	1700	1700	1700	1700	0
290	20240822	154000	46094	1700	1700	1700	1700	0
291	20240822	153900	46094	1700	1700	1700	1700	0
292	20240822	153800	46094	1700	1700	1700	1700	0
293	20240822	153700	46094	1700	1700	1700	1700	0
294	20240822	153600	46094	1700	1700	1700	1700	0
295	20240822	153500	46094	1700	1700	1700	1700	0
296	20240822	153400	46094	1700	1700	1700	1700	0
297	20240822	153300	46094	1700	1700	1700	1700	0
298	20240822	153200	46094	1700	1700	1700	1700	0
299	20240822	153100	46094	1700	1700	1700	1700	0
300	20240822	153000	46094	1700	1700	1700	1700	0
301	20240822	152900	46094	1700	1700	1700	1700	0
302	20240822	152800	46094	1700	1700	1700	1700	0
303	20240822	152700	46094	1700	1700	1700	1700	0
304	20240822	152600	46094	1700	1700	1700	1700	0
305	20240822	152500	46094	1700	1700	1700	1700	0
306	20240822	152400	46094	1700	1700	1700	1700	0
307	20240822	152300	46094	1700	1700	1700	1700	0
308	20240822	152200	46094	1700	1700	1700	1700	0
309	20240822	152100	46094	1700	1700	1700	1700	0
310	20240822	152000	46094	1700	1700	1700	1700	0
311	20240822	151900	46094	1700	1700	1700	1700	0
312	20240822	151800	46094	1700	1700	1700	1700	0
313	20240822	151700	46094	1700	1700	1700	1700	0
314	20240822	151600	46094	1700	1700	1700	1700	0
315	20240822	151500	46094	1700	1700	1700	1700	0
316	20240822	151400	46094	1700	1700	1700	1700	0
317	20240822	151300	46094	1700	1700	1700	1700	0
318	20240822	151200	46094	1700	1700	1700	1700	0
319	20240822	151100	46094	1700	1700	1700	1700	0
320	20240822	151000	46094	1700	1700	1700	1700	0
321	20240822	150900	46094	1700	1700	1700	1700	0
322	20240822	150800	46094	1700	1700	1700	1700	0
323	20240822	150700	46094	1700	1700	1700	1700	0
324	20240822	150600	46094	1700	1700	1700	1700	0
325	20240822	150500	46094	1700	1700	1700	1700	0
326	20240822	150400	46094	1700	1700	1700	1700	1
327	20240822	150300	44394	1416	1416	1416	1416	30
328	20240822	150200	1914	1914	1914	1914	1914	0
329	20240822	150100	1914	1914	1914	1914	1914	0
330	20240822	150000	1914	1914	1914	1914	1914	0
331	20240822	145900	1914	1914	1914	1914	1914	0
332	20240822	145800	1914	1914	1914	1914	1914	0
333	20240822	145700	1914	1914	1914	1914	1914	0
334	20240822	145600	1914	1914	1914	1914	1914	0
335	20240822	145500	1914	1914	1914	1914	1914	0
336	20240822	145400	1914	1914	1914	1914	1914	0
337	20240822	145300	1914	1914	1914	1914	1914	0
338	20240822	145200	1914	1914	1914	1914	1914	0
339	20240822	145100	1914	1914	1914	1914	1914	0
340	20240822	145000	1914	1914	1914	1914	1914	0
341	20240822	144900	1914	1914	1914	1914	1914	0
342	20240822	144800	1914	1914	1914	1914	1914	0
343	20240822	144700	1914	1914	1914	1914	1914	0
344	20240822	144600	1914	1914	1914	1914	1914	0
345	20240822	144500	1914	1914	1914	1914	1914	0
346	20240822	144400	1914	1914	1914	1914	1914	0
347	20240822	144300	1914	1914	1914	1914	1914	0
348	20240822	144200	1914	1914	1914	1914	1914	0
349	20240822	144100	1914	1914	1914	1914	1914	0
350	20240822	144000	1914	1914	1914	1914	1914	0
351	20240822	143900	1914	1914	1914	1914	1914	0
352	20240822	143800	1914	1914	1914	1914	1914	0
353	20240822	143700	1914	1914	1914	1914	1914	0
354	20240822	143600	1914	1914	1914	1914	1914	0
355	20240822	143500	1914	1914	1914	1914	1914	0
356	20240822	143400	1914	1914	1914	1914	1914	0
357	20240822	143300	1914	1914	1914	1914	1914	0
358	20240822	143200	1914	1914	1914	1914	1914	0
359	20240822	143100	1914	1914	1914	1914	1914	0
360	20240822	143000	1914	1914	1914	1914	1914	0
361	20240822	142900	1914	1914	1914	1914	1914	0
362	20240822	142800	1914	1914	1914	1914	1914	0
363	20240822	142700	1914	1914	1914	1914	1914	0
364	20240822	142600	1914	1914	1914	1914	1914	0
365	20240822	142500	1914	1914	1914	1914	1914	0
366	20240822	142400	1914	1914	1914	1914	1914	0
367	20240822	142300	1914	1914	1914	1914	1914	0
368	20240822	142200	1914	1914	1914	1914	1914	0
369	20240822	142100	1914	1914	1914	1914	1914	0
370	20240822	142000	1914	1914	1914	1914	1914	0
371	20240822	141900	1914	1914	1914	1914	1914	0
372	20240822	141800	1914	1914	1914	1914	1914	0
373	20240822	141700	1914	1914	1914	1914	1914	0
374	20240822	141600	1914	1914	1914	1914	1914	0
375	20240822	141500	1914	1914	1914	1914	1914	0
376	20240822	141400	1914	1914	1914	1914	1914	0
377	20240822	141300	1914	1914	1914	1914	1914	0
378	20240822	141200	1914	1914	1914	1914	1914	0
379	20240822	141100	1914	1914	1914	1914	1914	0
380	20240822	141000	1914	1914	1914	1914	1914	0
381	20240822	140900	1914	1914	1914	1914	1914	0
382	20240822	140800	1914	1914	1914	1914	1914	0
383	20240822	140700	1914	1914	1914	1914	1914	0
384	20240822	140600	1914	1914	1914	1914	1914	0
385	20240822	140500	1914	1914	1914	1914	1914	0
386	20240822	140400	1914	1914	1914	1914	1914	0
387	20240822	140300	1914	1914	1914	1914	1914	0
388	20240822	140200	1914	1914	1914	1914	1914	0
389	20240822	140100	1914	1914	1914	1914	1914	0
390	20240822	140000	1914	1914	1914	1914	1914	0
391	20240822	135900	1914	1914	1914	1914	1914	0
392	20240822	135800	1914	1914	1914	1914	1914	0
393	20240822	135700	1914	1914	1914	1914	1914	0
394	20240822	135600	1914	1914	1914	1914	1914	0
395	20240822	135500	1914	1914	1914	1914	1914	0
396	20240822	135400	1914	1914	1914	1914	1914	0
397	20240822	135300	1914	1914	1914	1914	1914	0
398	20240822	135200	1914	1914	1914	1914	1914	0
399	20240822	135100	1914	1914	1914	1914	1914	0
400	20240822	135000	1914	1914	1914	1914	1914	0
401	20240822	134900	1914	1914	1914	1914	1914	0
402	20240822	134800	1914	1914	1914	1914	1914	0
403	20240822	134700	1914	1914	1914	1914	1914	0
404	20240822	134600	1914	1914	1914	1914	1914	0
405	20240822	134500	1914	1914	1914	1914	1914	0
406	20240822	134400	1914	1914	1914	1914	1914	0
407	20240822	134300	1914	1914	1914	1914	1914	0
408	20240822	134200	1914	1914	1914	1914	1914	0
409	20240822	134100	1914	1914	1914	1914	1914	0
410	20240822	134000	1914	1914	1914	1914	1914	0
411	20240822	133900	1914	1914	1914	1914	1914	0
412	20240822	133800	1914	1914	1914	1914	1914	0
413	20240822	133700	1914	1914	1914	1914	1914	0
414	20240822	133600	1914	1914	1914	1914	1914	0
415	20240822	133500	1914	1914	1914	1914	1914	0
416	20240822	133400	1914	1914	1914	1914	1914	0
417	20240822	133300	1914	1914	1914	1914	1914	0
418	20240822	133200	1914	1914	1914	1914	1914	0
419	20240822	133100	1914	1914	1914	1914	1914	0
420	20240822	133000	1914	1914	1914	1914	1914	0
421	20240822	132900	1914	1914	1914	1914	1914	0
422	20240822	132800	1914	1914	1914	1914	1914	0
423	20240822	132700	1914	1914	1914	1914	1914	0
424	20240822	132600	1914	1914	1914	1914	1914	0
425	20240822	132500	1914	1914	1914	1914	1914	0
426	20240822	132400	1914	1914	1914	1914	1914	0
427	20240822	132300	1914	1914	1914	1914	1914	0
428	20240822	132200	1914	1914	1914	1914	1914	0
429	20240822	132100	1914	1914	1914	1914	1914	0
430	20240822	132000	1914	1914	1914	1914	1914	0
431	20240822	131900	1914	1914	1914	1914	1914	0
432	20240822	131800	1914	1914	1914	1914	1914	0
433	20240822	131700	1914	1914	1914	1914	1914	0
434	20240822	131600	1914	1914	1914	1914	1914	0
435	20240822	131500	1914	1914	1914	1914	1914	0
436	20240822	131400	1914	1914	1914	1914	1914	0
437	20240822	131300	1914	1914	1914	1914	1914	0
438	20240822	131200	1914	1914	1914	1914	1914	0
439	20240822	131100	1914	1914	1914	1914	1914	0
440	20240822	131000	1914	1914	1914	1914	1914	0
441	20240822	130900	1914	1914	1914	1914	1914	0
442	20240822	130800	1914	1914	1914	1914	1914	0
443	20240822	130700	1914	1914	1914	1914	1914	0
444	20240822	130600	1914	1914	1914	1914	1914	0
445	20240822	130500	1914	1914	1914	1914	1914	0
446	20240822	130400	1914	1914	1914	1914	1914	0
447	20240822	130300	1914	1914	1914	1914	1914	0
448	20240822	130200	1914	1914	1914	1914	1914	0
449	20240822	130100	1914	1914	1914	1914	1914	0
450	20240822	130000	1914	1914	1914	1914	1914	0
451	20240822	125900	1914	1914	1914	1914	1914	0
452	20240822	125800	1914	1914	1914	1914	1914	0
453	20240822	125700	1914	1914	1914	1914	1914	0
454	20240822	125600	1914	1914	1914	1914	1914	0
455	20240822	125500	1914	1914	1914	1914	1914	0
456	20240822	125400	1914	1914	1914	1914	1914	0
457	20240822	125300	1914	1914	1914	1914	1914	0
458	20240822	125200	1914	1914	1914	1914	1914	0
459	20240822	125100	1914	1914	1914	1914	1914	0
460	20240822	125000	1914	1914	1914	1914	1914	0
461	20240822	124900	1914	1914	1914	1914	1914	0
462	20240822	124800	1914	1914	1914	1914	1914	0
463	20240822	124700	1914	1914	1914	1914	1914	0
464	20240822	124600	1914	1914	1914	1914	1914	0
465	20240822	124500	1914	1914	1914	1914	1914	0
466	20240822	124400	1914	1914	1914	1914	1914	0
467	20240822	124300	1914	1914	1914	1914	1914	0
468	20240822	124200	1914	1914	1914	1914	1914	0
469	20240822	124100	1914	1914	1914	1914	1914	0
470	20240822	124000	1914	1914	1914	1914	1914	0
471	20240822	123900	1914	1914	1914	1914	1914	0
472	20240822	123800	1914	1914	1914	1914	1914	0
473	20240822	123700	1914	1914	1914	1914	1914	0
474	20240822	123600	1914	1914	1914	1914	1914	0
475	20240822	123500	1914	1914	1914	1914	1914	0
476	20240822	123400	1914	1914	1914	1914	1914	0
477	20240822	123300	1914	1914	1914	1914	1914	0
478	20240822	123200	1914	1914	1914	1914	1914	0
479	20240822	123100	1914	1914	1914	1914	1914	0
480	20240822	123000	1914	1914	1914	1914	1914	0
481	20240822	122900	1914	1914	1914	1914	1914	0
482	20240822	122800	1914	1914	1914	1914	1914	0
483	20240822	122700	1914	1914	1914	1914	1914	0
484	20240822	122600	1914	1914	1914	1914	1914	0
485	20240822	122500	1914	1914	1914	1914	1914	0
486	20240822	122400	1914	1914	1914	1914	1914	0
487	20240822	122300	1914	1914	1914	1914	1914	0
488	20240822	122200	1914	1914	1914	1914	1914	0
489	20240822	122100	1914	1914	1914	1914	1914	0
490	20240822	122000	1914	1914	1914	1914	1914	0
491	20240822	121900	1914	1914	1914	1914	1914	0
492	20240822	121800	1914	1914	1914	1914	1914	0
493	20240822	121700	1914	1914	1914	1914	1914	0
494	20240822	121600	1914	1914	1914	1914	1914	0
495	20240822	121500	1914	1914	1914	1914	1914	0
496	20240822	121400	1914	1914	1914	1914	1914	0
497	20240822	121300	1914	1914	1914	1914	1914	0
498	20240822	121200	1914	1914	1914	1914	1914	0
499	20240822	121100	1914	1914	1914	1914	1914	0
500	20240822	121000	1914	1914	1914	1914	1914	0
501	20240822	120900	1914	1914	1914	1914	1914	0
502	20240822	120800	1914	1914	1914	1914	1914	0
503	20240822	120700	1914	1914	1914	1914	1914	0
504	20240822	120600	1914	1914	1914	1914	1914	0
505	20240822	120500	1914	1914	1914	1914	1914	0
506	20240822	120400	1914	1914	1914	1914	1914	0
507	20240822	120300	1914	1914	1914	1914	1914	0
508	20240822	120200	1914	1914	1914	1914	1914	0
509	20240822	120100	1914	1914	1914	1914	1914	0
510	20240822	120000	1914	1914	1914	1914	1914	0
511	20240822	115900	1914	1914	1914	1914	1914	0
512	20240822	115800	1914	1914	1914	1914	1914	0
513	20240822	115700	1914	1914	1914	1914	1914	0
514	20240822	115600	1914	1914	1914	1914	1914	0
515	20240822	115500	1914	1914	1914	1914	1914	0
516	20240822	115400	1914	1914	1914	1914	1914	0
517	20240822	115300	1914	1914	1914	1914	1914	0
518	20240822	115200	1914	1914	1914	1914	1914	0
519	20240822	115100	1914	1914	1914	1914	1914	0
520	20240822	115000	1914	1914	1914	1914	1914	0
521	20240822	114900	1914	1914	1914	1914	1914	0
522	20240822	114800	1914	1914	1914	1914	1914	0
523	20240822	114700	1914	1914	1914	1914	1914	0
524	20240822	114600	1914	1914	1914	1914	1914	0
525	20240822	114500	1914	1914	1914	1914	1914	0
526	20240822	114400	1914	1914	1914	1914	1914	0
527	20240822	114300	1914	1914	1914	1914	1914	0
528	20240822	114200	1914	1914	1914	1914	1914	0
529	20240822	114100	1914	1914	1914	1914	1914	0
530	20240822	114000	1914	1914	1914	1914	1914	0
531	20240822	113900	1914	1914	1914	1914	1914	0
532	20240822	113800	1914	1914	1914	1914	1914	0
533	20240822	113700	1914	1914	1914	1914	1914	0
534	20240822	113600	1914	1914	1914	1914	1914	0
535	20240822	113500	1914	1914	1914	1914	1914	0
536	20240822	113400	1914	1914	1914	1914	1914	0
537	20240822	113300	1914	1914	1914	1914	1914	0
538	20240822	113200	1914	1914	1914	1914	1914	0
539	20240822	113100	1914	1914	1914	1914	1914	0
540	20240822	113000	1914	1914	1914	1914	1914	0
541	20240822	112900	1914	1914	1914	1914	1914	0
542	20240822	112800	1914	1914	1914	1914	1914	0
543	20240822	112700	1914	1914	1914	1914	1914	0
544	20240822	112600	1914	1914	1914	1914	1914	0
545	20240822	112500	1914	1914	1914	1914	1914	0
546	20240822	112400	1914	1914	1914	1914	1914	0
547	20240822	112300	1914	1914	1914	1914	1914	0
548	20240822	112200	1914	1914	1914	1914	1914	0
549	20240822	112100	1914	1914	1914	1914	1914	0
550	20240822	112000	1914	1914	1914	1914	1914	0
551	20240822	111900	1914	1914	1914	1914	1914	0
552	20240822	111800	1914	1914	1914	1914	1914	0
553	20240822	111700	1914	1914	1914	1914	1914	0
554	20240822	111600	1914	1914	1914	1914	1914	0
555	20240822	111500	1914	1914	1914	1914	1914	0
556	20240822	111400	1914	1914	1914	1914	1914	0
557	20240822	111300	1914	1914	1914	1914	1914	0
558	20240822	111200	1914	1914	1914	1914	1914	0
559	20240822	111100	1914	1914	1914	1914	1914	0
560	20240822	111000	1914	1914	1914	1914	1914	0
561	20240822	110900	1914	1914	1914	1914	1914	0
562	20240822	110800	1914	1914	1914	1914	1914	0
563	20240822	110700	1914	1914	1914	1914	1914	0
564	20240822	110600	1914	1914	1914	1914	1914	0
565	20240822	110500	1914	1914	1914	1914	1914	0
566	20240822	110400	1914	1914	1914	1914	1914	0
567	20240822	110300	1914	1914	1914	1914	1914	0
568	20240822	110200	1914	1914	1914	1914	1914	0
569	20240822	110100	1914	1914	1914	1914	1914	0
570	20240822	110000	1914	1914	1914	1914	1914	0
571	20240822	105900	1914	1914	1914	1914	1914	0
572	20240822	105800	1914	1914	1914	1914	1914	0
573	20240822	105700	1914	1914	1914	1914	1914	0
574	20240822	105600	1914	1914	1914	1914	1914	0
575	20240822	105500	1914	1914	1914	1914	1914	0
576	20240822	105400	1914	1914	1914	1914	1914	0
577	20240822	105300	1914	1914	1914	1914	1914	0
578	20240822	105200	1914	1914	1914	1914	1914	0
579	20240822	105100	1914	1914	1914	1914	1914	0
580	20240822	105000	1914	1914	1914	1914	1914	0
581	20240822	104900	1914	1914	1914	1914	1914	0
582	20240822	104800	1914	1914	1914	1914	1914	0
583	20240822	104700	1914	1914	1914	1914	1914	0
584	20240822	104600	1914	1914	1914	1914	1914	0
585	20240822	104500	1914	1914	1914	1914	1914	0
586	20240822	104400	1914	1914	1914	1914	1914	0
587	20240822	104300	1914	1914	1914	1914	1914	0
588	20240822	104200	1914	1914	1914	1914	1914	0
589	20240822	104100	1914	1914	1914	1914	1914	0
590	20240822	104000	1914	1914	1914	1914	1914	0
591	20240822	103900	1914	1914	1914	1914	1914	0
592	20240822	103800	1914	1914	1914	1914	1914	0
593	20240822	103700	1914	1914	1914	1914	1914	0
594	20240822	103600	1914	1914	1914	1914	1914	0
595	20240822	103500	1914	1914	1914	1914	1914	0
596	20240822	103400	1914	1914	1914	1914	1914	0
597	20240822	103300	1914	1914	1914	1914	1914	0
598	20240822	103200	1914	1914	1914	1914	1914	0
599	20240822	103100	1914	1914	1914	1914	1914	0
600	20240822	103000	1914	1914	1914	1914	1914	0
601	20240822	102900	1914	1914	1914	1914	1914	0
602	20240822	102800	1914	1914	1914	1914	1914	0
603	20240822	102700	1914	1914	1914	1914	1914	0
604	20240822	102600	1914	1914	1914	1914	1914	0
605	20240822	102500	1914	1914	1914	1914	1914	0
606	20240822	102400	1914	1914	1914	1914	1914	0
607	20240822	102300	1914	1914	1914	1914	1914	0
608	20240822	102200	1914	1914	1914	1914	1914	0
609	20240822	102100	1914	1914	1914	1914	1914	0
610	20240822	102000	1914	1914	1914	1914	1914	0
611	20240822	101900	1914	1914	1914	1914	1914	0
612	20240822	101800	1914	1914	1914	1914	1914	0
613	20240822	101700	1914	1914	1914	1914	1914	0
614	20240822	101600	1914	1914	1914	1914	1914	0
615	20240822	101500	1914	1914	1914	1914	1914	0
616	20240822	101400	1914	1914	1914	1914	1914	0
617	20240822	101300	1914	1914	1914	1914	1914	0
618	20240822	101200	1914	1914	1914	1914	1914	0
619	20240822	101100	1914	1914	1914	1914	1914	0
620	20240822	101000	1914	1914	1914	1914	1914	0
621	20240822	100900	1914	1914	1914	1914	1914	0
622	20240822	100800	1914	1914	1914	1914	1914	0
623	20240822	100700	1914	1914	1914	1914	1914	0
624	20240822	100600	1914	1914	1914	1914	1914	0
625	20240822	100500	1914	1914	1914	1914	1914	0
626	20240822	100400	1914	1914	1914	1914	1914	0
627	20240822	100300	1914	1914	1914	1914	1914	0
628	20240822	100200	1914	1914	1914	1914	1914	0
629	20240822	100100	1914	1914	1914	1914	1914	0
630	20240822	100000	1914	1914	1914	1914	1914	0
631	20240822	095900	1914	1914	1914	1914	1914	0
632	20240822	095800	1914	1914	1914	1914	1914	0
633	20240822	095700	1914	1914	1914	1914	1914	0
634	20240822	095600	1914	1914	1914	1914	1914	0
635	20240822	095500	1914	1914	1914	1914	1914	0
636	20240822	095400	1914	1914	1914	1914	1914	0
637	20240822	095300	1914	1914	1914	1914	1914	0
638	20240822	095200	1914	1914	1914	1914	1914	0
639	20240822	095100	1914	1914	1914	1914	1914	0
640	20240822	095000	1914	1914	1914	1914	1914	0
641	20240822	094900	1914	1914	1914	1914	1914	0
642	20240822	094800	1914	1914	1914	1914	1914	0
643	20240822	094700	1914	1914	1914	1914	1914	0
644	20240822	094600	1914	1914	1914	1914	1914	0
645	20240822	094500	1914	1914	1914	1914	1914	0
646	20240822	094400	1914	1914	1914	1914	1914	0
647	20240822	094300	1914	1914	1914	1914	1914	0
648	20240822	094200	1914	1914	1914	1914	1914	0
649	20240822	094100	1914	1914	1914	1914	1914	0
650	20240822	094000	1914	1914	1914	1914	1914	0
651	20240822	093900	1914	1914	1914	1914	1914	0
652	20240822	093800	1914	1914	1914	1914	1914	0
653	20240822	093700	1914	1914	1914	1914	1914	0
654	20240822	093600	1914	1914	1914	1914	1914	0
655	20240822	093500	1914	1914	1914	1914	1914	0
656	20240822	093400	1914	1914	1914	1914	1914	0
657	20240822	093300	1914	1914	1914	1914	1914	0
658	20240822	093200	1914	1914	1914	1914	1914	0
659	20240822	093100	1914	1914	1914	1914	1914	0
660	20240822	093000	1914	1914	1914	1914	1914	0
661	20240822	092900	1914	1914	1914	1914	1914	0
662	20240822	092800	1914	1914	1914	1914	1914	0
663	20240822	092700	1914	1914	1914	1914	1914	0
664	20240822	092600	1914	1914	1914	1914	1914	0
665	20240822	092500	1914	1914	1914	1914	1914	0
666	20240822	092400	1914	1914	1914	1914	1914	0
667	20240822	092300	1914	1914	1914	1914	1914	0
668	20240822	092200	1914	1914	1914	1914	1914	0
669	20240822	092100	1914	1914	1914	1914	1914	0
670	20240822	092000	1914	1914	1914	1914	1914	0
671	20240822	091900	1914	1914	1914	1914	1914	0
672	20240822	091800	1914	1914	1914	1914	1914	0
673	20240822	091700	1914	1914	1914	1914	1914	0
674	20240822	091600	1914	1914	1914	1914	1914	0
675	20240822	091500	1914	1914	1914	1914	1914	0
676	20240822	091400	1914	1914	1914	1914	1914	0
677	20240822	091300	1914	1914	1914	1914	1914	0
678	20240822	091200	1914	1914	1914	1914	1914	0
679	20240822	091100	1914	1914	1914	1914	1914	0
680	20240822	091000	1914	1914	1914	1914	1914	1
681	20240822	090900	0	1665	1665	1665	1665	0
682	20240822	090800	0	1665	1665	1665	1665	0
683	20240822	090700	0	1665	1665	1665	1665	0
684	20240822	090600	0	1665	1665	1665	1665	0
685	20240822	090500	0	1665	1665	1665	1665	0
686	20240822	090400	0	1665	1665	1665	1665	0
687	20240822	090300	0	1665	1665	1665	1665	0
688	20240822	090200	0	1665	1665	1665	1665	0
689	20240822	090100	0	1665	1665	1665	1665	0
690	20240822	090000	0	1665	1665	1665	1665	0