KissMeData/093510/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	200100	6390	6390	6390	6390	6390	1
3	20240805	200000	6390	6390	6390	6390	6390	0
4	20240805	195900	6390	6390	6390	6390	6390	0
5	20240805	195800	6390	6390	6390	6390	6390	0
6	20240805	195700	6390	6390	6390	6390	6390	0
7	20240805	195600	6390	6390	6390	6390	6390	0
8	20240805	195500	6390	6390	6390	6390	6390	0
9	20240805	195400	6390	6390	6390	6390	6390	0
10	20240805	195300	6390	6390	6390	6390	6390	0
11	20240805	195200	6390	6390	6390	6390	6390	0
12	20240805	195100	6390	6390	6390	6390	6390	0
13	20240805	195000	6390	6390	6390	6390	6390	0
14	20240805	194900	6390	6390	6390	6390	6390	0
15	20240805	194800	6390	6390	6390	6390	6390	0
16	20240805	194700	6390	6390	6390	6390	6390	0
17	20240805	194600	6390	6390	6390	6390	6390	0
18	20240805	194500	6390	6390	6390	6390	6390	0
19	20240805	194400	6390	6390	6390	6390	6390	0
20	20240805	194300	6390	6390	6390	6390	6390	0
21	20240805	194200	6390	6390	6390	6390	6390	0
22	20240805	194100	6390	6390	6390	6390	6390	0
23	20240805	194000	6390	6390	6390	6390	6390	0
24	20240805	193900	6390	6390	6390	6390	6390	0
25	20240805	193800	6390	6390	6390	6390	6390	0
26	20240805	193700	6390	6390	6390	6390	6390	0
27	20240805	193600	6390	6390	6390	6390	6390	0
28	20240805	193500	6390	6390	6390	6390	6390	0
29	20240805	193400	6390	6390	6390	6390	6390	0
30	20240805	193300	6390	6390	6390	6390	6390	0
31	20240805	193200	6390	6390	6390	6390	6390	0
32	20240805	193100	6390	6390	6390	6390	6390	1
33	20240805	193000	6390	6390	6390	6390	6390	0
34	20240805	192900	6390	6390	6390	6390	6390	0
35	20240805	192800	6390	6390	6390	6390	6390	0
36	20240805	192700	6390	6390	6390	6390	6390	0
37	20240805	192600	6390	6390	6390	6390	6390	0
38	20240805	192500	6390	6390	6390	6390	6390	0
39	20240805	192400	6390	6390	6390	6390	6390	0
40	20240805	192300	6390	6390	6390	6390	6390	0
41	20240805	192200	6390	6390	6390	6390	6390	0
42	20240805	192100	6390	6390	6390	6390	6390	0
43	20240805	192000	6390	6390	6390	6390	6390	0
44	20240805	191900	6390	6390	6390	6390	6390	0
45	20240805	191800	6390	6390	6390	6390	6390	0
46	20240805	191700	6390	6390	6390	6390	6390	0
47	20240805	191600	6390	6390	6390	6390	6390	0
48	20240805	191500	6390	6390	6390	6390	6390	0
49	20240805	191400	6390	6390	6390	6390	6390	0
50	20240805	191300	6390	6390	6390	6390	6390	0
51	20240805	191200	6390	6390	6390	6390	6390	0
52	20240805	191100	6390	6390	6390	6390	6390	0
53	20240805	191000	6390	6390	6390	6390	6390	0
54	20240805	190900	6390	6390	6390	6390	6390	0
55	20240805	190800	6390	6390	6390	6390	6390	0
56	20240805	190700	6390	6390	6390	6390	6390	0
57	20240805	190600	6390	6390	6390	6390	6390	0
58	20240805	190500	6390	6390	6390	6390	6390	0
59	20240805	190400	6390	6390	6390	6390	6390	0
60	20240805	190300	6390	6390	6390	6390	6390	0
61	20240805	190200	6390	6390	6390	6390	6390	0
62	20240805	190100	6390	6390	6390	6390	6390	1
63	20240805	190000	6390	6390	6390	6390	6390	0
64	20240805	185900	6390	6390	6390	6390	6390	0
65	20240805	185800	6390	6390	6390	6390	6390	0
66	20240805	185700	6390	6390	6390	6390	6390	0
67	20240805	185600	6390	6390	6390	6390	6390	0
68	20240805	185500	6390	6390	6390	6390	6390	0
69	20240805	185400	6390	6390	6390	6390	6390	0
70	20240805	185300	6390	6390	6390	6390	6390	0
71	20240805	185200	6390	6390	6390	6390	6390	0
72	20240805	185100	6390	6390	6390	6390	6390	0
73	20240805	185000	6390	6390	6390	6390	6390	0
74	20240805	184900	6390	6390	6390	6390	6390	0
75	20240805	184800	6390	6390	6390	6390	6390	0
76	20240805	184700	6390	6390	6390	6390	6390	0
77	20240805	184600	6390	6390	6390	6390	6390	0
78	20240805	184500	6390	6390	6390	6390	6390	0
79	20240805	184400	6390	6390	6390	6390	6390	0
80	20240805	184300	6390	6390	6390	6390	6390	0
81	20240805	184200	6390	6390	6390	6390	6390	0
82	20240805	184100	6390	6390	6390	6390	6390	0
83	20240805	184000	6390	6390	6390	6390	6390	0
84	20240805	183900	6390	6390	6390	6390	6390	0
85	20240805	183800	6390	6390	6390	6390	6390	0
86	20240805	183700	6390	6390	6390	6390	6390	0
87	20240805	183600	6390	6390	6390	6390	6390	0
88	20240805	183500	6390	6390	6390	6390	6390	0
89	20240805	183400	6390	6390	6390	6390	6390	0
90	20240805	183300	6390	6390	6390	6390	6390	0
91	20240805	183200	6390	6390	6390	6390	6390	0
92	20240805	183100	6390	6390	6390	6390	6390	1
93	20240805	183000	6390	6390	6390	6390	6390	0
94	20240805	182900	6390	6390	6390	6390	6390	0
95	20240805	182800	6390	6390	6390	6390	6390	0
96	20240805	182700	6390	6390	6390	6390	6390	0
97	20240805	182600	6390	6390	6390	6390	6390	0
98	20240805	182500	6390	6390	6390	6390	6390	0
99	20240805	182400	6390	6390	6390	6390	6390	0
100	20240805	182300	6390	6390	6390	6390	6390	0
101	20240805	182200	6390	6390	6390	6390	6390	0
102	20240805	182100	6390	6390	6390	6390	6390	0
103	20240805	182000	6390	6390	6390	6390	6390	0
104	20240805	181900	6390	6390	6390	6390	6390	0
105	20240805	181800	6390	6390	6390	6390	6390	0
106	20240805	181700	6390	6390	6390	6390	6390	0
107	20240805	181600	6390	6390	6390	6390	6390	0
108	20240805	181500	6390	6390	6390	6390	6390	0
109	20240805	181400	6390	6390	6390	6390	6390	0
110	20240805	181300	6390	6390	6390	6390	6390	0
111	20240805	181200	6390	6390	6390	6390	6390	0
112	20240805	181100	6390	6390	6390	6390	6390	0
113	20240805	181000	6390	6390	6390	6390	6390	0
114	20240805	180900	6390	6390	6390	6390	6390	0
115	20240805	180800	6390	6390	6390	6390	6390	0
116	20240805	180700	6390	6390	6390	6390	6390	0
117	20240805	180600	6390	6390	6390	6390	6390	0
118	20240805	180500	6390	6390	6390	6390	6390	0
119	20240805	180400	6390	6390	6390	6390	6390	0
120	20240805	180300	6390	6390	6390	6390	6390	0
121	20240805	180200	6390	6390	6390	6390	6390	0
122	20240805	180100	6390	6390	6390	6390	6390	1
123	20240805	180000	6390	6390	6390	6390	6390	0
124	20240805	175900	6390	6390	6390	6390	6390	0
125	20240805	175800	6390	6390	6390	6390	6390	0
126	20240805	175700	6390	6390	6390	6390	6390	0
127	20240805	175600	6390	6390	6390	6390	6390	0
128	20240805	175500	6390	6390	6390	6390	6390	0
129	20240805	175400	6390	6390	6390	6390	6390	0
130	20240805	175300	6390	6390	6390	6390	6390	0
131	20240805	175200	6390	6390	6390	6390	6390	0
132	20240805	175100	6390	6390	6390	6390	6390	0
133	20240805	175000	6390	6390	6390	6390	6390	0
134	20240805	174900	6390	6390	6390	6390	6390	0
135	20240805	174800	6390	6390	6390	6390	6390	0
136	20240805	174700	6390	6390	6390	6390	6390	0
137	20240805	174600	6390	6390	6390	6390	6390	0
138	20240805	174500	6390	6390	6390	6390	6390	0
139	20240805	174400	6390	6390	6390	6390	6390	0
140	20240805	174300	6390	6390	6390	6390	6390	0
141	20240805	174200	6390	6390	6390	6390	6390	0
142	20240805	174100	6390	6390	6390	6390	6390	0
143	20240805	174000	6390	6390	6390	6390	6390	0
144	20240805	173900	6390	6390	6390	6390	6390	0
145	20240805	173800	6390	6390	6390	6390	6390	0
146	20240805	173700	6390	6390	6390	6390	6390	0
147	20240805	173600	6390	6390	6390	6390	6390	0
148	20240805	173500	6390	6390	6390	6390	6390	0
149	20240805	173400	6390	6390	6390	6390	6390	0
150	20240805	173300	6390	6390	6390	6390	6390	0
151	20240805	173200	6390	6390	6390	6390	6390	0
152	20240805	173100	6390	6390	6390	6390	6390	1
153	20240805	173000	6390	6390	6390	6390	6390	0
154	20240805	172900	6390	6390	6390	6390	6390	0
155	20240805	172800	6390	6390	6390	6390	6390	0
156	20240805	172700	6390	6390	6390	6390	6390	0
157	20240805	172600	6390	6390	6390	6390	6390	0
158	20240805	172500	6390	6390	6390	6390	6390	0
159	20240805	172400	6390	6390	6390	6390	6390	0
160	20240805	172300	6390	6390	6390	6390	6390	0
161	20240805	172200	6390	6390	6390	6390	6390	0
162	20240805	172100	6390	6390	6390	6390	6390	0
163	20240805	172000	6390	6390	6390	6390	6390	0
164	20240805	171900	6390	6390	6390	6390	6390	0
165	20240805	171800	6390	6390	6390	6390	6390	0
166	20240805	171700	6390	6390	6390	6390	6390	0
167	20240805	171600	6390	6390	6390	6390	6390	0
168	20240805	171500	6390	6390	6390	6390	6390	0
169	20240805	171400	6390	6390	6390	6390	6390	0
170	20240805	171300	6390	6390	6390	6390	6390	0
171	20240805	171200	6390	6390	6390	6390	6390	0
172	20240805	171100	6390	6390	6390	6390	6390	0
173	20240805	171000	6390	6390	6390	6390	6390	0
174	20240805	170900	6390	6390	6390	6390	6390	0
175	20240805	170800	6390	6390	6390	6390	6390	0
176	20240805	170700	6390	6390	6390	6390	6390	0
177	20240805	170600	6390	6390	6390	6390	6390	0
178	20240805	170500	6390	6390	6390	6390	6390	0
179	20240805	170400	6390	6390	6390	6390	6390	0
180	20240805	170300	6390	6390	6390	6390	6390	0
181	20240805	170200	6390	6390	6390	6390	6390	0
182	20240805	170100	6390	6390	6390	6390	6390	1
183	20240805	170000	6390	6390	6390	6390	6390	0
184	20240805	165900	6390	6390	6390	6390	6390	0
185	20240805	165800	6390	6390	6390	6390	6390	0
186	20240805	165700	6390	6390	6390	6390	6390	0
187	20240805	165600	6390	6390	6390	6390	6390	0
188	20240805	165500	6390	6390	6390	6390	6390	0
189	20240805	165400	6390	6390	6390	6390	6390	0
190	20240805	165300	6390	6390	6390	6390	6390	0
191	20240805	165200	6390	6390	6390	6390	6390	0
192	20240805	165100	6390	6390	6390	6390	6390	0
193	20240805	165000	6390	6390	6390	6390	6390	0
194	20240805	164900	6390	6390	6390	6390	6390	0
195	20240805	164800	6390	6390	6390	6390	6390	0
196	20240805	164700	6390	6390	6390	6390	6390	0
197	20240805	164600	6390	6390	6390	6390	6390	0
198	20240805	164500	6390	6390	6390	6390	6390	0
199	20240805	164400	6390	6390	6390	6390	6390	0
200	20240805	164300	6390	6390	6390	6390	6390	0
201	20240805	164200	6390	6390	6390	6390	6390	0
202	20240805	164100	6390	6390	6390	6390	6390	0
203	20240805	164000	6390	6390	6390	6390	6390	0
204	20240805	163900	6390	6390	6390	6390	6390	0
205	20240805	163800	6390	6390	6390	6390	6390	0
206	20240805	163700	6390	6390	6390	6390	6390	0
207	20240805	163600	6390	6390	6390	6390	6390	0
208	20240805	163500	6390	6390	6390	6390	6390	0
209	20240805	163400	6390	6390	6390	6390	6390	0
210	20240805	163300	6390	6390	6390	6390	6390	0
211	20240805	163200	6390	6390	6390	6390	6390	0
212	20240805	163100	6390	6390	6390	6390	6390	1
213	20240805	163000	6390	6390	6390	6390	6390	0
214	20240805	162900	6390	6390	6390	6390	6390	0
215	20240805	162800	6390	6390	6390	6390	6390	0
216	20240805	162700	6390	6390	6390	6390	6390	0
217	20240805	162600	6390	6390	6390	6390	6390	0
218	20240805	162500	6390	6390	6390	6390	6390	0
219	20240805	162400	6390	6390	6390	6390	6390	0
220	20240805	162300	6390	6390	6390	6390	6390	0
221	20240805	162200	6390	6390	6390	6390	6390	0
222	20240805	162100	6390	6390	6390	6390	6390	0
223	20240805	162000	6390	6390	6390	6390	6390	0
224	20240805	161900	6390	6390	6390	6390	6390	0
225	20240805	161800	6390	6390	6390	6390	6390	0
226	20240805	161700	6390	6390	6390	6390	6390	0
227	20240805	161600	6390	6390	6390	6390	6390	0
228	20240805	161500	6390	6390	6390	6390	6390	0
229	20240805	161400	6390	6390	6390	6390	6390	0
230	20240805	161300	6390	6390	6390	6390	6390	0
231	20240805	161200	6390	6390	6390	6390	6390	0
232	20240805	161100	6390	6390	6390	6390	6390	0
233	20240805	161000	6390	6390	6390	6390	6390	0
234	20240805	160900	6390	6390	6390	6390	6390	0
235	20240805	160800	6390	6390	6390	6390	6390	0
236	20240805	160700	6390	6390	6390	6390	6390	0
237	20240805	160600	6390	6390	6390	6390	6390	0
238	20240805	160500	6390	6390	6390	6390	6390	0
239	20240805	160400	6390	6390	6390	6390	6390	0
240	20240805	160300	6390	6390	6390	6390	6390	0
241	20240805	160200	6390	6390	6390	6390	6390	0
242	20240805	160100	6390	6390	6390	6390	6390	1
243	20240805	160000	6390	6390	6390	6390	6390	0
244	20240805	155900	6390	6390	6390	6390	6390	0
245	20240805	155800	6390	6390	6390	6390	6390	0
246	20240805	155700	6390	6390	6390	6390	6390	0
247	20240805	155600	6390	6390	6390	6390	6390	0
248	20240805	155500	6390	6390	6390	6390	6390	0
249	20240805	155400	6390	6390	6390	6390	6390	0
250	20240805	155300	6390	6390	6390	6390	6390	0
251	20240805	155200	6390	6390	6390	6390	6390	0
252	20240805	155100	6390	6390	6390	6390	6390	0
253	20240805	155000	6390	6390	6390	6390	6390	0
254	20240805	154900	6390	6390	6390	6390	6390	0
255	20240805	154800	6390	6390	6390	6390	6390	0
256	20240805	154700	6390	6390	6390	6390	6390	0
257	20240805	154600	6390	6390	6390	6390	6390	0
258	20240805	154500	6390	6390	6390	6390	6390	0
259	20240805	154400	6390	6390	6390	6390	6390	0
260	20240805	154300	6390	6390	6390	6390	6390	0
261	20240805	154200	6390	6390	6390	6390	6390	0
262	20240805	154100	6390	6390	6390	6390	6390	0
263	20240805	154000	6390	6390	6390	6390	6390	0
264	20240805	153900	6390	6390	6390	6390	6390	0
265	20240805	153800	6390	6390	6390	6390	6390	0
266	20240805	153700	6390	6390	6390	6390	6390	0
267	20240805	153600	6390	6390	6390	6390	6390	0
268	20240805	153500	6390	6390	6390	6390	6390	0
269	20240805	153400	6390	6390	6390	6390	6390	0
270	20240805	153300	6390	6390	6390	6390	6390	0
271	20240805	153200	6390	6390	6390	6390	6390	0
272	20240805	153100	6390	6390	6390	6390	6390	1
273	20240805	153000	6390	6390	6390	6390	6390	0
274	20240805	152900	6390	6390	6390	6390	6390	0
275	20240805	152800	6390	6390	6390	6390	6390	0
276	20240805	152700	6390	6390	6390	6390	6390	0
277	20240805	152600	6390	6390	6390	6390	6390	0
278	20240805	152500	6390	6390	6390	6390	6390	0
279	20240805	152400	6390	6390	6390	6390	6390	0
280	20240805	152300	6390	6390	6390	6390	6390	0
281	20240805	152200	6390	6390	6390	6390	6390	0
282	20240805	152100	6390	6390	6390	6390	6390	0
283	20240805	152000	6390	6390	6390	6390	6390	0
284	20240805	151900	6390	6390	6390	6390	6390	0
285	20240805	151800	6390	6390	6390	6390	6390	0
286	20240805	151700	6390	6390	6390	6390	6390	0
287	20240805	151600	6390	6390	6390	6390	6390	0
288	20240805	151500	6390	6390	6390	6390	6390	0
289	20240805	151400	6390	6390	6390	6390	6390	0
290	20240805	151300	6390	6390	6390	6390	6390	0
291	20240805	151200	6390	6390	6390	6390	6390	0
292	20240805	151100	6390	6390	6390	6390	6390	0
293	20240805	151000	6390	6390	6390	6390	6390	0
294	20240805	150900	6390	6390	6390	6390	6390	0
295	20240805	150800	6390	6390	6390	6390	6390	0
296	20240805	150700	6390	6390	6390	6390	6390	0
297	20240805	150600	6390	6390	6390	6390	6390	0
298	20240805	150500	6390	6390	6390	6390	6390	0
299	20240805	150400	6390	6390	6390	6390	6390	0
300	20240805	150300	6390	6390	6390	6390	6390	0
301	20240805	150200	6390	6390	6390	6390	6390	0
302	20240805	150100	6390	6390	6390	6390	6390	0
303	20240805	150000	6390	6390	6390	6390	6390	0
304	20240805	145900	6390	6390	6390	6390	6390	0
305	20240805	145800	6390	6390	6390	6390	6390	0
306	20240805	145700	6390	6390	6390	6390	6390	0
307	20240805	145600	6390	6390	6390	6390	6390	0
308	20240805	145500	6390	6390	6390	6390	6390	0
309	20240805	145400	6390	6390	6390	6390	6390	0
310	20240805	145300	6390	6390	6390	6390	6390	0
311	20240805	145200	6390	6390	6390	6390	6390	0
312	20240805	145100	6390	6390	6390	6390	6390	0
313	20240805	145000	6390	6390	6390	6390	6390	0
314	20240805	144900	6390	6390	6390	6390	6390	0
315	20240805	144800	6390	6390	6390	6390	6390	0
316	20240805	144700	6390	6390	6390	6390	6390	0
317	20240805	144600	6390	6390	6390	6390	6390	0
318	20240805	144500	6390	6390	6390	6390	6390	0
319	20240805	144400	6390	6390	6390	6390	6390	0
320	20240805	144300	6390	6390	6390	6390	6390	0
321	20240805	144200	6390	6390	6390	6390	6390	0
322	20240805	144100	6390	6390	6390	6390	6390	0
323	20240805	144000	6390	6390	6390	6390	6390	0
324	20240805	143900	6390	6390	6390	6390	6390	0
325	20240805	143800	6390	6390	6390	6390	6390	0
326	20240805	143700	6390	6390	6390	6390	6390	0
327	20240805	143600	6390	6390	6390	6390	6390	0
328	20240805	143500	6390	6390	6390	6390	6390	0
329	20240805	143400	6390	6390	6390	6390	6390	0
330	20240805	143300	6390	6390	6390	6390	6390	0
331	20240805	143200	6390	6390	6390	6390	6390	0
332	20240805	143100	6390	6390	6390	6390	6390	0
333	20240805	143000	6390	6390	6390	6390	6390	0
334	20240805	142900	6390	6390	6390	6390	6390	0
335	20240805	142800	6390	6390	6390	6390	6390	0
336	20240805	142700	6390	6390	6390	6390	6390	0
337	20240805	142600	6390	6390	6390	6390	6390	0
338	20240805	142500	6390	6390	6390	6390	6390	0
339	20240805	142400	6390	6390	6390	6390	6390	0
340	20240805	142300	6390	6390	6390	6390	6390	0
341	20240805	142200	6390	6390	6390	6390	6390	0
342	20240805	142100	6390	6390	6390	6390	6390	0
343	20240805	142000	6390	6390	6390	6390	6390	0
344	20240805	141900	6390	6390	6390	6390	6390	0
345	20240805	141800	6390	6390	6390	6390	6390	0
346	20240805	141700	6390	6390	6390	6390	6390	0
347	20240805	141600	6390	6390	6390	6390	6390	0
348	20240805	141500	6390	6390	6390	6390	6390	0
349	20240805	141400	6390	6390	6390	6390	6390	0
350	20240805	141300	6390	6390	6390	6390	6390	0
351	20240805	141200	6390	6390	6390	6390	6390	0
352	20240805	141100	6390	6390	6390	6390	6390	0
353	20240805	141000	6390	6390	6390	6390	6390	0
354	20240805	140900	6390	6390	6390	6390	6390	0
355	20240805	140800	6390	6390	6390	6390	6390	0
356	20240805	140700	6390	6390	6390	6390	6390	0
357	20240805	140600	6390	6390	6390	6390	6390	0
358	20240805	140500	6390	6390	6390	6390	6390	0
359	20240805	140400	6390	6390	6390	6390	6390	0
360	20240805	140300	6390	6390	6390	6390	6390	0
361	20240805	140200	6390	6390	6390	6390	6390	0
362	20240805	140100	6390	6390	6390	6390	6390	0
363	20240805	140000	6390	6390	6390	6390	6390	0
364	20240805	135900	6390	6390	6390	6390	6390	0
365	20240805	135800	6390	6390	6390	6390	6390	0
366	20240805	135700	6390	6390	6390	6390	6390	0
367	20240805	135600	6390	6390	6390	6390	6390	0
368	20240805	135500	6390	6390	6390	6390	6390	0
369	20240805	135400	6390	6390	6390	6390	6390	0
370	20240805	135300	6390	6390	6390	6390	6390	0
371	20240805	135200	6390	6390	6390	6390	6390	0
372	20240805	135100	6390	6390	6390	6390	6390	0
373	20240805	135000	6390	6390	6390	6390	6390	0
374	20240805	134900	6390	6390	6390	6390	6390	0
375	20240805	134800	6390	6390	6390	6390	6390	0
376	20240805	134700	6390	6390	6390	6390	6390	0
377	20240805	134600	6390	6390	6390	6390	6390	0
378	20240805	134500	6390	6390	6390	6390	6390	0
379	20240805	134400	6390	6390	6390	6390	6390	0
380	20240805	134300	6390	6390	6390	6390	6390	0
381	20240805	134200	6390	6390	6390	6390	6390	0
382	20240805	134100	6390	6390	6390	6390	6390	0
383	20240805	134000	6390	6390	6390	6390	6390	0
384	20240805	133900	6390	6390	6390	6390	6390	0
385	20240805	133800	6390	6390	6390	6390	6390	0
386	20240805	133700	6390	6390	6390	6390	6390	0
387	20240805	133600	6390	6390	6390	6390	6390	0
388	20240805	133500	6390	6390	6390	6390	6390	0
389	20240805	133400	6390	6390	6390	6390	6390	0
390	20240805	133300	6390	6390	6390	6390	6390	0
391	20240805	133200	6390	6390	6390	6390	6390	0
392	20240805	133100	6390	6390	6390	6390	6390	0
393	20240805	133000	6390	6390	6390	6390	6390	0
394	20240805	132900	6390	6390	6390	6390	6390	0
395	20240805	132800	6390	6390	6390	6390	6390	0
396	20240805	132700	6390	6390	6390	6390	6390	0
397	20240805	132600	6390	6390	6390	6390	6390	0
398	20240805	132500	6390	6390	6390	6390	6390	0
399	20240805	132400	6390	6390	6390	6390	6390	0
400	20240805	132300	6390	6390	6390	6390	6390	0
401	20240805	132200	6390	6390	6390	6390	6390	0
402	20240805	132100	6390	6390	6390	6390	6390	0
403	20240805	132000	6390	6390	6390	6390	6390	0
404	20240805	131900	6390	6390	6390	6390	6390	0
405	20240805	131800	6390	6390	6390	6390	6390	0
406	20240805	131700	6390	6390	6390	6390	6390	0
407	20240805	131600	6390	6390	6390	6390	6390	0
408	20240805	131500	6390	6390	6390	6390	6390	0
409	20240805	131400	6390	6390	6390	6390	6390	0
410	20240805	131300	6390	6390	6390	6390	6390	0
411	20240805	131200	6390	6390	6390	6390	6390	0
412	20240805	131100	6390	6390	6390	6390	6390	0
413	20240805	131000	6390	6390	6390	6390	6390	0
414	20240805	130900	6390	6390	6390	6390	6390	0
415	20240805	130800	6390	6390	6390	6390	6390	0
416	20240805	130700	6390	6390	6390	6390	6390	0
417	20240805	130600	6390	6390	6390	6390	6390	0
418	20240805	130500	6390	6390	6390	6390	6390	0
419	20240805	130400	6390	6390	6390	6390	6390	0
420	20240805	130300	6390	6390	6390	6390	6390	0
421	20240805	130200	6390	6390	6390	6390	6390	0
422	20240805	130100	6390	6390	6390	6390	6390	0
423	20240805	130000	6390	6390	6390	6390	6390	0
424	20240805	125900	6390	6390	6390	6390	6390	0
425	20240805	125800	6390	6390	6390	6390	6390	0
426	20240805	125700	6390	6390	6390	6390	6390	0
427	20240805	125600	6390	6390	6390	6390	6390	0
428	20240805	125500	6390	6390	6390	6390	6390	0
429	20240805	125400	6390	6390	6390	6390	6390	0
430	20240805	125300	6390	6390	6390	6390	6390	0
431	20240805	125200	6390	6390	6390	6390	6390	0
432	20240805	125100	6390	6390	6390	6390	6390	0
433	20240805	125000	6390	6390	6390	6390	6390	0
434	20240805	124900	6390	6390	6390	6390	6390	0
435	20240805	124800	6390	6390	6390	6390	6390	0
436	20240805	124700	6390	6390	6390	6390	6390	0
437	20240805	124600	6390	6390	6390	6390	6390	0
438	20240805	124500	6390	6390	6390	6390	6390	0
439	20240805	124400	6390	6390	6390	6390	6390	0
440	20240805	124300	6390	6390	6390	6390	6390	0
441	20240805	124200	6390	6390	6390	6390	6390	0
442	20240805	124100	6390	6390	6390	6390	6390	0
443	20240805	124000	6390	6390	6390	6390	6390	0
444	20240805	123900	6390	6390	6390	6390	6390	0
445	20240805	123800	6390	6390	6390	6390	6390	0
446	20240805	123700	6390	6390	6390	6390	6390	0
447	20240805	123600	6390	6390	6390	6390	6390	0
448	20240805	123500	6390	6390	6390	6390	6390	0
449	20240805	123400	6390	6390	6390	6390	6390	0
450	20240805	123300	6390	6390	6390	6390	6390	0
451	20240805	123200	6390	6390	6390	6390	6390	0
452	20240805	123100	6390	6390	6390	6390	6390	0
453	20240805	123000	6390	6390	6390	6390	6390	0
454	20240805	122900	6390	6390	6390	6390	6390	0
455	20240805	122800	6390	6390	6390	6390	6390	0
456	20240805	122700	6390	6390	6390	6390	6390	0
457	20240805	122600	6390	6390	6390	6390	6390	0
458	20240805	122500	6390	6390	6390	6390	6390	0
459	20240805	122400	6390	6390	6390	6390	6390	0
460	20240805	122300	6390	6390	6390	6390	6390	0
461	20240805	122200	6390	6390	6390	6390	6390	0
462	20240805	122100	6390	6390	6390	6390	6390	0
463	20240805	122000	6390	6390	6390	6390	6390	0
464	20240805	121900	6390	6390	6390	6390	6390	0
465	20240805	121800	6390	6390	6390	6390	6390	0
466	20240805	121700	6390	6390	6390	6390	6390	0
467	20240805	121600	6390	6390	6390	6390	6390	0
468	20240805	121500	6390	6390	6390	6390	6390	0
469	20240805	121400	6390	6390	6390	6390	6390	0
470	20240805	121300	6390	6390	6390	6390	6390	0
471	20240805	121200	6390	6390	6390	6390	6390	0
472	20240805	121100	6390	6390	6390	6390	6390	0
473	20240805	121000	6390	6390	6390	6390	6390	0
474	20240805	120900	6390	6390	6390	6390	6390	0
475	20240805	120800	6390	6390	6390	6390	6390	0
476	20240805	120700	6390	6390	6390	6390	6390	0
477	20240805	120600	6390	6390	6390	6390	6390	0
478	20240805	120500	6390	6390	6390	6390	6390	0
479	20240805	120400	6390	6390	6390	6390	6390	0
480	20240805	120300	6390	6390	6390	6390	6390	0
481	20240805	120200	6390	6390	6390	6390	6390	0
482	20240805	120100	6390	6390	6390	6390	6390	0
483	20240805	120000	6390	6390	6390	6390	6390	0
484	20240805	115900	6390	6390	6390	6390	6390	0
485	20240805	115800	6390	6390	6390	6390	6390	0
486	20240805	115700	6390	6390	6390	6390	6390	0
487	20240805	115600	6390	6390	6390	6390	6390	0
488	20240805	115500	6390	6390	6390	6390	6390	0
489	20240805	115400	6390	6390	6390	6390	6390	0
490	20240805	115300	6390	6390	6390	6390	6390	0
491	20240805	115200	6390	6390	6390	6390	6390	0
492	20240805	115100	6390	6390	6390	6390	6390	0
493	20240805	115000	6390	6390	6390	6390	6390	0
494	20240805	114900	6390	6390	6390	6390	6390	0
495	20240805	114800	6390	6390	6390	6390	6390	0
496	20240805	114700	6390	6390	6390	6390	6390	0
497	20240805	114600	6390	6390	6390	6390	6390	0
498	20240805	114500	6390	6390	6390	6390	6390	0
499	20240805	114400	6390	6390	6390	6390	6390	0
500	20240805	114300	6390	6390	6390	6390	6390	0
501	20240805	114200	6390	6390	6390	6390	6390	0
502	20240805	114100	6390	6390	6390	6390	6390	0
503	20240805	114000	6390	6390	6390	6390	6390	0
504	20240805	113900	6390	6390	6390	6390	6390	0
505	20240805	113800	6390	6390	6390	6390	6390	0
506	20240805	113700	6390	6390	6390	6390	6390	0
507	20240805	113600	6390	6390	6390	6390	6390	0
508	20240805	113500	6390	6390	6390	6390	6390	0
509	20240805	113400	6390	6390	6390	6390	6390	0
510	20240805	113300	6390	6390	6390	6390	6390	0
511	20240805	113200	6390	6390	6390	6390	6390	0
512	20240805	113100	6390	6390	6390	6390	6390	0
513	20240805	113000	6390	6390	6390	6390	6390	0
514	20240805	112900	6390	6390	6390	6390	6390	0
515	20240805	112800	6390	6390	6390	6390	6390	0
516	20240805	112700	6390	6390	6390	6390	6390	0
517	20240805	112600	6390	6390	6390	6390	6390	0
518	20240805	112500	6390	6390	6390	6390	6390	0
519	20240805	112400	6390	6390	6390	6390	6390	0
520	20240805	112300	6390	6390	6390	6390	6390	0
521	20240805	112200	6390	6390	6390	6390	6390	0
522	20240805	112100	6390	6390	6390	6390	6390	0
523	20240805	112000	6390	6390	6390	6390	6390	0
524	20240805	111900	6390	6390	6390	6390	6390	0
525	20240805	111800	6390	6390	6390	6390	6390	0
526	20240805	111700	6390	6390	6390	6390	6390	0
527	20240805	111600	6390	6390	6390	6390	6390	0
528	20240805	111500	6390	6390	6390	6390	6390	0
529	20240805	111400	6390	6390	6390	6390	6390	0
530	20240805	111300	6390	6390	6390	6390	6390	0
531	20240805	111200	6390	6390	6390	6390	6390	0
532	20240805	111100	6390	6390	6390	6390	6390	0
533	20240805	111000	6390	6390	6390	6390	6390	0
534	20240805	110900	6390	6390	6390	6390	6390	0
535	20240805	110800	6390	6390	6390	6390	6390	0
536	20240805	110700	6390	6390	6390	6390	6390	0
537	20240805	110600	6390	6390	6390	6390	6390	0
538	20240805	110500	6390	6390	6390	6390	6390	0
539	20240805	110400	6390	6390	6390	6390	6390	0
540	20240805	110300	6390	6390	6390	6390	6390	0
541	20240805	110200	6390	6390	6390	6390	6390	0
542	20240805	110100	6390	6390	6390	6390	6390	0
543	20240805	110000	6390	6390	6390	6390	6390	0
544	20240805	105900	6390	6390	6390	6390	6390	0
545	20240805	105800	6390	6390	6390	6390	6390	0
546	20240805	105700	6390	6390	6390	6390	6390	0
547	20240805	105600	6390	6390	6390	6390	6390	0
548	20240805	105500	6390	6390	6390	6390	6390	0
549	20240805	105400	6390	6390	6390	6390	6390	0
550	20240805	105300	6390	6390	6390	6390	6390	0
551	20240805	105200	6390	6390	6390	6390	6390	0
552	20240805	105100	6390	6390	6390	6390	6390	0
553	20240805	105000	6390	6390	6390	6390	6390	0
554	20240805	104900	6390	6390	6390	6390	6390	0
555	20240805	104800	6390	6390	6390	6390	6390	0
556	20240805	104700	6390	6390	6390	6390	6390	0
557	20240805	104600	6390	6390	6390	6390	6390	0
558	20240805	104500	6390	6390	6390	6390	6390	0
559	20240805	104400	6390	6390	6390	6390	6390	0
560	20240805	104300	6390	6390	6390	6390	6390	0
561	20240805	104200	6390	6390	6390	6390	6390	0
562	20240805	104100	6390	6390	6390	6390	6390	0
563	20240805	104000	6390	6390	6390	6390	6390	0
564	20240805	103900	6390	6390	6390	6390	6390	0
565	20240805	103800	6390	6390	6390	6390	6390	0
566	20240805	103700	6390	6390	6390	6390	6390	0
567	20240805	103600	6390	6390	6390	6390	6390	0
568	20240805	103500	6390	6390	6390	6390	6390	0
569	20240805	103400	6390	6390	6390	6390	6390	0
570	20240805	103300	6390	6390	6390	6390	6390	0
571	20240805	103200	6390	6390	6390	6390	6390	0
572	20240805	103100	6390	6390	6390	6390	6390	0
573	20240805	103000	6390	6390	6390	6390	6390	0
574	20240805	102900	6390	6390	6390	6390	6390	0
575	20240805	102800	6390	6390	6390	6390	6390	0
576	20240805	102700	6390	6390	6390	6390	6390	0
577	20240805	102600	6390	6390	6390	6390	6390	0
578	20240805	102500	6390	6390	6390	6390	6390	0
579	20240805	102400	6390	6390	6390	6390	6390	0
580	20240805	102300	6390	6390	6390	6390	6390	0
581	20240805	102200	6390	6390	6390	6390	6390	0
582	20240805	102100	6390	6390	6390	6390	6390	0
583	20240805	102000	6390	6390	6390	6390	6390	0
584	20240805	101900	6390	6390	6390	6390	6390	0
585	20240805	101800	6390	6390	6390	6390	6390	0
586	20240805	101700	6390	6390	6390	6390	6390	0
587	20240805	101600	6390	6390	6390	6390	6390	0
588	20240805	101500	6390	6390	6390	6390	6390	0
589	20240805	101400	6390	6390	6390	6390	6390	0
590	20240805	101300	6390	6390	6390	6390	6390	0
591	20240805	101200	6390	6390	6390	6390	6390	0
592	20240805	101100	6390	6390	6390	6390	6390	0
593	20240805	101000	6390	6390	6390	6390	6390	0
594	20240805	100900	6390	6390	6390	6390	6390	0
595	20240805	100800	6390	6390	6390	6390	6390	0
596	20240805	100700	6390	6390	6390	6390	6390	0
597	20240805	100600	6390	6390	6390	6390	6390	0
598	20240805	100500	6390	6390	6390	6390	6390	0
599	20240805	100400	6390	6390	6390	6390	6390	0
600	20240805	100300	6390	6390	6390	6390	6390	0
601	20240805	100200	6390	6390	6390	6390	6390	0
602	20240805	100100	6390	6390	6390	6390	6390	0
603	20240805	100000	6390	6390	6390	6390	6390	0
604	20240805	095900	6390	6390	6390	6390	6390	0
605	20240805	095800	6390	6390	6390	6390	6390	0
606	20240805	095700	6390	6390	6390	6390	6390	0
607	20240805	095600	6390	6390	6390	6390	6390	0
608	20240805	095500	6390	6390	6390	6390	6390	0
609	20240805	095400	6390	6390	6390	6390	6390	0
610	20240805	095300	6390	6390	6390	6390	6390	0
611	20240805	095200	6390	6390	6390	6390	6390	0
612	20240805	095100	6390	6390	6390	6390	6390	0
613	20240805	095000	6390	6390	6390	6390	6390	0
614	20240805	094900	6390	6390	6390	6390	6390	0
615	20240805	094800	6390	6390	6390	6390	6390	0
616	20240805	094700	6390	6390	6390	6390	6390	0
617	20240805	094600	6390	6390	6390	6390	6390	0
618	20240805	094500	6390	6390	6390	6390	6390	0
619	20240805	094400	6390	6390	6390	6390	6390	0
620	20240805	094300	6390	6390	6390	6390	6390	0
621	20240805	094200	6390	6390	6390	6390	6390	0
622	20240805	094100	6390	6390	6390	6390	6390	0
623	20240805	094000	6390	6390	6390	6390	6390	0
624	20240805	093900	6390	6390	6390	6390	6390	0
625	20240805	093800	6390	6390	6390	6390	6390	0
626	20240805	093700	6390	6390	6390	6390	6390	0
627	20240805	093600	6390	6390	6390	6390	6390	0
628	20240805	093500	6390	6390	6390	6390	6390	0
629	20240805	093400	6390	6390	6390	6390	6390	0
630	20240805	093300	6390	6390	6390	6390	6390	0
631	20240805	093200	6390	6390	6390	6390	6390	0
632	20240805	093100	6390	6390	6390	6390	6390	0
633	20240805	093000	6390	6390	6390	6390	6390	0
634	20240805	092900	6390	6390	6390	6390	6390	0
635	20240805	092800	6390	6390	6390	6390	6390	0
636	20240805	092700	6390	6390	6390	6390	6390	0
637	20240805	092600	6390	6390	6390	6390	6390	0
638	20240805	092500	6390	6390	6390	6390	6390	0
639	20240805	092400	6390	6390	6390	6390	6390	0
640	20240805	092300	6390	6390	6390	6390	6390	0
641	20240805	092200	6390	6390	6390	6390	6390	0
642	20240805	092100	6390	6390	6390	6390	6390	0
643	20240805	092000	6390	6390	6390	6390	6390	0
644	20240805	091900	6390	6390	6390	6390	6390	0
645	20240805	091800	6390	6390	6390	6390	6390	0
646	20240805	091700	6390	6390	6390	6390	6390	0
647	20240805	091600	6390	6390	6390	6390	6390	0
648	20240805	091500	6390	6390	6390	6390	6390	0
649	20240805	091400	6390	6390	6390	6390	6390	0
650	20240805	091300	6390	6390	6390	6390	6390	0
651	20240805	091200	6390	6390	6390	6390	6390	0
652	20240805	091100	6390	6390	6390	6390	6390	0
653	20240805	091000	6390	6390	6390	6390	6390	0
654	20240805	090900	6390	6390	6390	6390	6390	0
655	20240805	090800	6390	6390	6390	6390	6390	0
656	20240805	090700	6390	6390	6390	6390	6390	0
657	20240805	090600	6390	6390	6390	6390	6390	0
658	20240805	090500	6390	6390	6390	6390	6390	0
659	20240805	090400	6390	6390	6390	6390	6390	0
660	20240805	090300	6390	6390	6390	6390	6390	0
661	20240805	090200	6390	6390	6390	6390	6390	0
662	20240805	090100	6390	6390	6390	6390	6390	0
663	20240805	090000	6390	6390	6390	6390	6390	1