KissMeData/447690/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	213600	3270	3270	3270	3270	3270	1
3	20240829	213500	3270	3270	3270	3270	3270	0
4	20240829	213400	3270	3270	3270	3270	3270	0
5	20240829	213300	3270	3270	3270	3270	3270	0
6	20240829	213200	3270	3270	3270	3270	3270	0
7	20240829	213100	3270	3270	3270	3270	3270	0
8	20240829	213000	3270	3270	3270	3270	3270	0
9	20240829	212900	3270	3270	3270	3270	3270	0
10	20240829	212800	3270	3270	3270	3270	3270	0
11	20240829	212700	3270	3270	3270	3270	3270	0
12	20240829	212600	3270	3270	3270	3270	3270	0
13	20240829	212500	3270	3270	3270	3270	3270	0
14	20240829	212400	3270	3270	3270	3270	3270	0
15	20240829	212300	3270	3270	3270	3270	3270	0
16	20240829	212200	3270	3270	3270	3270	3270	0
17	20240829	212100	3270	3270	3270	3270	3270	0
18	20240829	212000	3270	3270	3270	3270	3270	0
19	20240829	211900	3270	3270	3270	3270	3270	0
20	20240829	211800	3270	3270	3270	3270	3270	0
21	20240829	211700	3270	3270	3270	3270	3270	0
22	20240829	211600	3270	3270	3270	3270	3270	0
23	20240829	211500	3270	3270	3270	3270	3270	0
24	20240829	211400	3270	3270	3270	3270	3270	0
25	20240829	211300	3270	3270	3270	3270	3270	0
26	20240829	211200	3270	3270	3270	3270	3270	0
27	20240829	211100	3270	3270	3270	3270	3270	0
28	20240829	211000	3270	3270	3270	3270	3270	0
29	20240829	210900	3270	3270	3270	3270	3270	0
30	20240829	210800	3270	3270	3270	3270	3270	0
31	20240829	210700	3270	3270	3270	3270	3270	0
32	20240829	210600	3270	3270	3270	3270	3270	1
33	20240829	210500	3270	3270	3270	3270	3270	0
34	20240829	210400	3270	3270	3270	3270	3270	0
35	20240829	210300	3270	3270	3270	3270	3270	0
36	20240829	210200	3270	3270	3270	3270	3270	0
37	20240829	210100	3270	3270	3270	3270	3270	0
38	20240829	210000	3270	3270	3270	3270	3270	0
39	20240829	205900	3270	3270	3270	3270	3270	0
40	20240829	205800	3270	3270	3270	3270	3270	0
41	20240829	205700	3270	3270	3270	3270	3270	0
42	20240829	205600	3270	3270	3270	3270	3270	0
43	20240829	205500	3270	3270	3270	3270	3270	0
44	20240829	205400	3270	3270	3270	3270	3270	0
45	20240829	205300	3270	3270	3270	3270	3270	0
46	20240829	205200	3270	3270	3270	3270	3270	0
47	20240829	205100	3270	3270	3270	3270	3270	0
48	20240829	205000	3270	3270	3270	3270	3270	0
49	20240829	204900	3270	3270	3270	3270	3270	0
50	20240829	204800	3270	3270	3270	3270	3270	0
51	20240829	204700	3270	3270	3270	3270	3270	0
52	20240829	204600	3270	3270	3270	3270	3270	0
53	20240829	204500	3270	3270	3270	3270	3270	0
54	20240829	204400	3270	3270	3270	3270	3270	0
55	20240829	204300	3270	3270	3270	3270	3270	0
56	20240829	204200	3270	3270	3270	3270	3270	0
57	20240829	204100	3270	3270	3270	3270	3270	0
58	20240829	204000	3270	3270	3270	3270	3270	0
59	20240829	203900	3270	3270	3270	3270	3270	0
60	20240829	203800	3270	3270	3270	3270	3270	0
61	20240829	203700	3270	3270	3270	3270	3270	0
62	20240829	203600	3270	3270	3270	3270	3270	1
63	20240829	203500	3270	3270	3270	3270	3270	0
64	20240829	203400	3270	3270	3270	3270	3270	0
65	20240829	203300	3270	3270	3270	3270	3270	0
66	20240829	203200	3270	3270	3270	3270	3270	0
67	20240829	203100	3270	3270	3270	3270	3270	0
68	20240829	203000	3270	3270	3270	3270	3270	0
69	20240829	202900	3270	3270	3270	3270	3270	0
70	20240829	202800	3270	3270	3270	3270	3270	0
71	20240829	202700	3270	3270	3270	3270	3270	0
72	20240829	202600	3270	3270	3270	3270	3270	0
73	20240829	202500	3270	3270	3270	3270	3270	0
74	20240829	202400	3270	3270	3270	3270	3270	0
75	20240829	202300	3270	3270	3270	3270	3270	0
76	20240829	202200	3270	3270	3270	3270	3270	0
77	20240829	202100	3270	3270	3270	3270	3270	0
78	20240829	202000	3270	3270	3270	3270	3270	0
79	20240829	201900	3270	3270	3270	3270	3270	0
80	20240829	201800	3270	3270	3270	3270	3270	0
81	20240829	201700	3270	3270	3270	3270	3270	0
82	20240829	201600	3270	3270	3270	3270	3270	0
83	20240829	201500	3270	3270	3270	3270	3270	0
84	20240829	201400	3270	3270	3270	3270	3270	0
85	20240829	201300	3270	3270	3270	3270	3270	0
86	20240829	201200	3270	3270	3270	3270	3270	0
87	20240829	201100	3270	3270	3270	3270	3270	0
88	20240829	201000	3270	3270	3270	3270	3270	0
89	20240829	200900	3270	3270	3270	3270	3270	0
90	20240829	200800	3270	3270	3270	3270	3270	0
91	20240829	200700	3270	3270	3270	3270	3270	0
92	20240829	200600	3270	3270	3270	3270	3270	1
93	20240829	200500	3270	3270	3270	3270	3270	0
94	20240829	200400	3270	3270	3270	3270	3270	0
95	20240829	200300	3270	3270	3270	3270	3270	0
96	20240829	200200	3270	3270	3270	3270	3270	0
97	20240829	200100	3270	3270	3270	3270	3270	0
98	20240829	200000	3270	3270	3270	3270	3270	0
99	20240829	195900	3270	3270	3270	3270	3270	0
100	20240829	195800	3270	3270	3270	3270	3270	0
101	20240829	195700	3270	3270	3270	3270	3270	0
102	20240829	195600	3270	3270	3270	3270	3270	0
103	20240829	195500	3270	3270	3270	3270	3270	0
104	20240829	195400	3270	3270	3270	3270	3270	0
105	20240829	195300	3270	3270	3270	3270	3270	0
106	20240829	195200	3270	3270	3270	3270	3270	0
107	20240829	195100	3270	3270	3270	3270	3270	0
108	20240829	195000	3270	3270	3270	3270	3270	0
109	20240829	194900	3270	3270	3270	3270	3270	0
110	20240829	194800	3270	3270	3270	3270	3270	0
111	20240829	194700	3270	3270	3270	3270	3270	0
112	20240829	194600	3270	3270	3270	3270	3270	0
113	20240829	194500	3270	3270	3270	3270	3270	0
114	20240829	194400	3270	3270	3270	3270	3270	0
115	20240829	194300	3270	3270	3270	3270	3270	0
116	20240829	194200	3270	3270	3270	3270	3270	0
117	20240829	194100	3270	3270	3270	3270	3270	0
118	20240829	194000	3270	3270	3270	3270	3270	0
119	20240829	193900	3270	3270	3270	3270	3270	0
120	20240829	193800	3270	3270	3270	3270	3270	0
121	20240829	193700	3270	3270	3270	3270	3270	0
122	20240829	193600	3270	3270	3270	3270	3270	1
123	20240829	193500	3270	3270	3270	3270	3270	0
124	20240829	193400	3270	3270	3270	3270	3270	0
125	20240829	193300	3270	3270	3270	3270	3270	0
126	20240829	193200	3270	3270	3270	3270	3270	0
127	20240829	193100	3270	3270	3270	3270	3270	0
128	20240829	193000	3270	3270	3270	3270	3270	0
129	20240829	192900	3270	3270	3270	3270	3270	0
130	20240829	192800	3270	3270	3270	3270	3270	0
131	20240829	192700	3270	3270	3270	3270	3270	0
132	20240829	192600	3270	3270	3270	3270	3270	0
133	20240829	192500	3270	3270	3270	3270	3270	0
134	20240829	192400	3270	3270	3270	3270	3270	0
135	20240829	192300	3270	3270	3270	3270	3270	0
136	20240829	192200	3270	3270	3270	3270	3270	0
137	20240829	192100	3270	3270	3270	3270	3270	0
138	20240829	192000	3270	3270	3270	3270	3270	0
139	20240829	191900	3270	3270	3270	3270	3270	0
140	20240829	191800	3270	3270	3270	3270	3270	0
141	20240829	191700	3270	3270	3270	3270	3270	0
142	20240829	191600	3270	3270	3270	3270	3270	0
143	20240829	191500	3270	3270	3270	3270	3270	0
144	20240829	191400	3270	3270	3270	3270	3270	0
145	20240829	191300	3270	3270	3270	3270	3270	0
146	20240829	191200	3270	3270	3270	3270	3270	0
147	20240829	191100	3270	3270	3270	3270	3270	0
148	20240829	191000	3270	3270	3270	3270	3270	0
149	20240829	190900	3270	3270	3270	3270	3270	0
150	20240829	190800	3270	3270	3270	3270	3270	0
151	20240829	190700	3270	3270	3270	3270	3270	0
152	20240829	190600	3270	3270	3270	3270	3270	1
153	20240829	190500	3270	3270	3270	3270	3270	0
154	20240829	190400	3270	3270	3270	3270	3270	0
155	20240829	190300	3270	3270	3270	3270	3270	0
156	20240829	190200	3270	3270	3270	3270	3270	0
157	20240829	190100	3270	3270	3270	3270	3270	0
158	20240829	190000	3270	3270	3270	3270	3270	0
159	20240829	185900	3270	3270	3270	3270	3270	0
160	20240829	185800	3270	3270	3270	3270	3270	0
161	20240829	185700	3270	3270	3270	3270	3270	0
162	20240829	185600	3270	3270	3270	3270	3270	0
163	20240829	185500	3270	3270	3270	3270	3270	0
164	20240829	185400	3270	3270	3270	3270	3270	0
165	20240829	185300	3270	3270	3270	3270	3270	0
166	20240829	185200	3270	3270	3270	3270	3270	0
167	20240829	185100	3270	3270	3270	3270	3270	0
168	20240829	185000	3270	3270	3270	3270	3270	0
169	20240829	184900	3270	3270	3270	3270	3270	0
170	20240829	184800	3270	3270	3270	3270	3270	0
171	20240829	184700	3270	3270	3270	3270	3270	0
172	20240829	184600	3270	3270	3270	3270	3270	0
173	20240829	184500	3270	3270	3270	3270	3270	0
174	20240829	184400	3270	3270	3270	3270	3270	0
175	20240829	184300	3270	3270	3270	3270	3270	0
176	20240829	184200	3270	3270	3270	3270	3270	0
177	20240829	184100	3270	3270	3270	3270	3270	0
178	20240829	184000	3270	3270	3270	3270	3270	0
179	20240829	183900	3270	3270	3270	3270	3270	0
180	20240829	183800	3270	3270	3270	3270	3270	0
181	20240829	183700	3270	3270	3270	3270	3270	0
182	20240829	183600	3270	3270	3270	3270	3270	1
183	20240829	183500	3270	3270	3270	3270	3270	0
184	20240829	183400	3270	3270	3270	3270	3270	0
185	20240829	183300	3270	3270	3270	3270	3270	0
186	20240829	183200	3270	3270	3270	3270	3270	0
187	20240829	183100	3270	3270	3270	3270	3270	0
188	20240829	183000	3270	3270	3270	3270	3270	0
189	20240829	182900	3270	3270	3270	3270	3270	0
190	20240829	182800	3270	3270	3270	3270	3270	0
191	20240829	182700	3270	3270	3270	3270	3270	0
192	20240829	182600	3270	3270	3270	3270	3270	0
193	20240829	182500	3270	3270	3270	3270	3270	0
194	20240829	182400	3270	3270	3270	3270	3270	0
195	20240829	182300	3270	3270	3270	3270	3270	0
196	20240829	182200	3270	3270	3270	3270	3270	0
197	20240829	182100	3270	3270	3270	3270	3270	0
198	20240829	182000	3270	3270	3270	3270	3270	0
199	20240829	181900	3270	3270	3270	3270	3270	0
200	20240829	181800	3270	3270	3270	3270	3270	0
201	20240829	181700	3270	3270	3270	3270	3270	0
202	20240829	181600	3270	3270	3270	3270	3270	0
203	20240829	181500	3270	3270	3270	3270	3270	0
204	20240829	181400	3270	3270	3270	3270	3270	0
205	20240829	181300	3270	3270	3270	3270	3270	0
206	20240829	181200	3270	3270	3270	3270	3270	0
207	20240829	181100	3270	3270	3270	3270	3270	0
208	20240829	181000	3270	3270	3270	3270	3270	0
209	20240829	180900	3270	3270	3270	3270	3270	0
210	20240829	180800	3270	3270	3270	3270	3270	0
211	20240829	180700	3270	3270	3270	3270	3270	0
212	20240829	180600	3270	3270	3270	3270	3270	1
213	20240829	180500	3270	3270	3270	3270	3270	0
214	20240829	180400	3270	3270	3270	3270	3270	0
215	20240829	180300	3270	3270	3270	3270	3270	0
216	20240829	180200	3270	3270	3270	3270	3270	0
217	20240829	180100	3270	3270	3270	3270	3270	0
218	20240829	180000	3270	3270	3270	3270	3270	0
219	20240829	175900	3270	3270	3270	3270	3270	0
220	20240829	175800	3270	3270	3270	3270	3270	0
221	20240829	175700	3270	3270	3270	3270	3270	0
222	20240829	175600	3270	3270	3270	3270	3270	0
223	20240829	175500	3270	3270	3270	3270	3270	0
224	20240829	175400	3270	3270	3270	3270	3270	0
225	20240829	175300	3270	3270	3270	3270	3270	0
226	20240829	175200	3270	3270	3270	3270	3270	0
227	20240829	175100	3270	3270	3270	3270	3270	0
228	20240829	175000	3270	3270	3270	3270	3270	0
229	20240829	174900	3270	3270	3270	3270	3270	0
230	20240829	174800	3270	3270	3270	3270	3270	0
231	20240829	174700	3270	3270	3270	3270	3270	0
232	20240829	174600	3270	3270	3270	3270	3270	0
233	20240829	174500	3270	3270	3270	3270	3270	0
234	20240829	174400	3270	3270	3270	3270	3270	0
235	20240829	174300	3270	3270	3270	3270	3270	0
236	20240829	174200	3270	3270	3270	3270	3270	0
237	20240829	174100	3270	3270	3270	3270	3270	0
238	20240829	174000	3270	3270	3270	3270	3270	0
239	20240829	173900	3270	3270	3270	3270	3270	0
240	20240829	173800	3270	3270	3270	3270	3270	0
241	20240829	173700	3270	3270	3270	3270	3270	0
242	20240829	173600	3270	3270	3270	3270	3270	1
243	20240829	173500	3270	3270	3270	3270	3270	0
244	20240829	173400	3270	3270	3270	3270	3270	0
245	20240829	173300	3270	3270	3270	3270	3270	0
246	20240829	173200	3270	3270	3270	3270	3270	0
247	20240829	173100	3270	3270	3270	3270	3270	0
248	20240829	173000	3270	3270	3270	3270	3270	0
249	20240829	172900	3270	3270	3270	3270	3270	0
250	20240829	172800	3270	3270	3270	3270	3270	0
251	20240829	172700	3270	3270	3270	3270	3270	0
252	20240829	172600	3270	3270	3270	3270	3270	0
253	20240829	172500	3270	3270	3270	3270	3270	0
254	20240829	172400	3270	3270	3270	3270	3270	0
255	20240829	172300	3270	3270	3270	3270	3270	0
256	20240829	172200	3270	3270	3270	3270	3270	0
257	20240829	172100	3270	3270	3270	3270	3270	0
258	20240829	172000	3270	3270	3270	3270	3270	0
259	20240829	171900	3270	3270	3270	3270	3270	0
260	20240829	171800	3270	3270	3270	3270	3270	0
261	20240829	171700	3270	3270	3270	3270	3270	0
262	20240829	171600	3270	3270	3270	3270	3270	0
263	20240829	171500	3270	3270	3270	3270	3270	0
264	20240829	171400	3270	3270	3270	3270	3270	0
265	20240829	171300	3270	3270	3270	3270	3270	0
266	20240829	171200	3270	3270	3270	3270	3270	0
267	20240829	171100	3270	3270	3270	3270	3270	0
268	20240829	171000	3270	3270	3270	3270	3270	0
269	20240829	170900	3270	3270	3270	3270	3270	0
270	20240829	170800	3270	3270	3270	3270	3270	0
271	20240829	170700	3270	3270	3270	3270	3270	0
272	20240829	170600	3270	3270	3270	3270	3270	1
273	20240829	170500	3270	3270	3270	3270	3270	0
274	20240829	170400	3270	3270	3270	3270	3270	0
275	20240829	170300	3270	3270	3270	3270	3270	0
276	20240829	170200	3270	3270	3270	3270	3270	0
277	20240829	170100	3270	3270	3270	3270	3270	0
278	20240829	170000	3270	3270	3270	3270	3270	0
279	20240829	165900	3270	3270	3270	3270	3270	0
280	20240829	165800	3270	3270	3270	3270	3270	0
281	20240829	165700	3270	3270	3270	3270	3270	0
282	20240829	165600	3270	3270	3270	3270	3270	0
283	20240829	165500	3270	3270	3270	3270	3270	0
284	20240829	165400	3270	3270	3270	3270	3270	0
285	20240829	165300	3270	3270	3270	3270	3270	0
286	20240829	165200	3270	3270	3270	3270	3270	0
287	20240829	165100	3270	3270	3270	3270	3270	0
288	20240829	165000	3270	3270	3270	3270	3270	0
289	20240829	164900	3270	3270	3270	3270	3270	0
290	20240829	164800	3270	3270	3270	3270	3270	0
291	20240829	164700	3270	3270	3270	3270	3270	0
292	20240829	164600	3270	3270	3270	3270	3270	0
293	20240829	164500	3270	3270	3270	3270	3270	0
294	20240829	164400	3270	3270	3270	3270	3270	0
295	20240829	164300	3270	3270	3270	3270	3270	0
296	20240829	164200	3270	3270	3270	3270	3270	0
297	20240829	164100	3270	3270	3270	3270	3270	0
298	20240829	164000	3270	3270	3270	3270	3270	0
299	20240829	163900	3270	3270	3270	3270	3270	0
300	20240829	163800	3270	3270	3270	3270	3270	0
301	20240829	163700	3270	3270	3270	3270	3270	0
302	20240829	163600	3270	3270	3270	3270	3270	1
303	20240829	163500	3270	3270	3270	3270	3270	0
304	20240829	163400	3270	3270	3270	3270	3270	0
305	20240829	163300	3270	3270	3270	3270	3270	0
306	20240829	163200	3270	3270	3270	3270	3270	0
307	20240829	163100	3270	3270	3270	3270	3270	0
308	20240829	163000	3270	3270	3270	3270	3270	0
309	20240829	162900	3270	3270	3270	3270	3270	0
310	20240829	162800	3270	3270	3270	3270	3270	0
311	20240829	162700	3270	3270	3270	3270	3270	0
312	20240829	162600	3270	3270	3270	3270	3270	0
313	20240829	162500	3270	3270	3270	3270	3270	0
314	20240829	162400	3270	3270	3270	3270	3270	0
315	20240829	162300	3270	3270	3270	3270	3270	0
316	20240829	162200	3270	3270	3270	3270	3270	0
317	20240829	162100	3270	3270	3270	3270	3270	0
318	20240829	162000	3270	3270	3270	3270	3270	0
319	20240829	161900	3270	3270	3270	3270	3270	0
320	20240829	161800	3270	3270	3270	3270	3270	0
321	20240829	161700	3270	3270	3270	3270	3270	0
322	20240829	161600	3270	3270	3270	3270	3270	0
323	20240829	161500	3270	3270	3270	3270	3270	0
324	20240829	161400	3270	3270	3270	3270	3270	0
325	20240829	161300	3270	3270	3270	3270	3270	0
326	20240829	161200	3270	3270	3270	3270	3270	0
327	20240829	161100	3270	3270	3270	3270	3270	0
328	20240829	161000	3270	3270	3270	3270	3270	0
329	20240829	160900	3270	3270	3270	3270	3270	0
330	20240829	160800	3270	3270	3270	3270	3270	0
331	20240829	160700	3270	3270	3270	3270	3270	0
332	20240829	160600	3270	3270	3270	3270	3270	1
333	20240829	160500	3270	3270	3270	3270	3270	0
334	20240829	160400	3270	3270	3270	3270	3270	0
335	20240829	160300	3270	3270	3270	3270	3270	0
336	20240829	160200	3270	3270	3270	3270	3270	0
337	20240829	160100	3270	3270	3270	3270	3270	0
338	20240829	160000	3270	3270	3270	3270	3270	0
339	20240829	155900	3270	3270	3270	3270	3270	0
340	20240829	155800	3270	3270	3270	3270	3270	0
341	20240829	155700	3270	3270	3270	3270	3270	0
342	20240829	155600	3270	3270	3270	3270	3270	0
343	20240829	155500	3270	3270	3270	3270	3270	0
344	20240829	155400	3270	3270	3270	3270	3270	0
345	20240829	155300	3270	3270	3270	3270	3270	0
346	20240829	155200	3270	3270	3270	3270	3270	0
347	20240829	155100	3270	3270	3270	3270	3270	0
348	20240829	155000	3270	3270	3270	3270	3270	0
349	20240829	154900	3270	3270	3270	3270	3270	0
350	20240829	154800	3270	3270	3270	3270	3270	0
351	20240829	154700	3270	3270	3270	3270	3270	0
352	20240829	154600	3270	3270	3270	3270	3270	0
353	20240829	154500	3270	3270	3270	3270	3270	0
354	20240829	154400	3270	3270	3270	3270	3270	0
355	20240829	154300	3270	3270	3270	3270	3270	0
356	20240829	154200	3270	3270	3270	3270	3270	0
357	20240829	154100	3270	3270	3270	3270	3270	0
358	20240829	154000	3270	3270	3270	3270	3270	0
359	20240829	153900	3270	3270	3270	3270	3270	0
360	20240829	153800	3270	3270	3270	3270	3270	0
361	20240829	153700	3270	3270	3270	3270	3270	0
362	20240829	153600	3270	3270	3270	3270	3270	1
363	20240829	153500	3270	3270	3270	3270	3270	0
364	20240829	153400	3270	3270	3270	3270	3270	0
365	20240829	153300	3270	3270	3270	3270	3270	0
366	20240829	153200	3270	3270	3270	3270	3270	0
367	20240829	153100	3270	3270	3270	3270	3270	0
368	20240829	153000	3270	3270	3270	3270	3270	0
369	20240829	152900	3270	3270	3270	3270	3270	0
370	20240829	152800	3270	3270	3270	3270	3270	0
371	20240829	152700	3270	3270	3270	3270	3270	0
372	20240829	152600	3270	3270	3270	3270	3270	0
373	20240829	152500	3270	3270	3270	3270	3270	0
374	20240829	152400	3270	3270	3270	3270	3270	0
375	20240829	152300	3270	3270	3270	3270	3270	0
376	20240829	152200	3270	3270	3270	3270	3270	0
377	20240829	152100	3270	3270	3270	3270	3270	0
378	20240829	152000	3270	3270	3270	3270	3270	0
379	20240829	151900	3270	3270	3270	3270	3270	0
380	20240829	151800	3270	3270	3270	3270	3270	0
381	20240829	151700	3270	3270	3270	3270	3270	0
382	20240829	151600	3270	3270	3270	3270	3270	0
383	20240829	151500	3270	3270	3270	3270	3270	0
384	20240829	151400	3270	3270	3270	3270	3270	0
385	20240829	151300	3270	3270	3270	3270	3270	0
386	20240829	151200	3270	3270	3270	3270	3270	0
387	20240829	151100	3270	3270	3270	3270	3270	0
388	20240829	151000	3270	3270	3270	3270	3270	0
389	20240829	150900	3270	3270	3270	3270	3270	0
390	20240829	150800	3270	3270	3270	3270	3270	0
391	20240829	150700	3270	3270	3270	3270	3270	0
392	20240829	150600	3270	3270	3270	3270	3270	0
393	20240829	150500	3270	3270	3270	3270	3270	0
394	20240829	150400	3270	3270	3270	3270	3270	0
395	20240829	150300	3270	3270	3270	3270	3270	0
396	20240829	150200	3270	3270	3270	3270	3270	0
397	20240829	150100	3270	3270	3270	3270	3270	0
398	20240829	150000	3270	3270	3270	3270	3270	0
399	20240829	145900	3270	3270	3270	3270	3270	0
400	20240829	145800	3270	3270	3270	3270	3270	0
401	20240829	145700	3270	3270	3270	3270	3270	0
402	20240829	145600	3270	3270	3270	3270	3270	0
403	20240829	145500	3270	3270	3270	3270	3270	0
404	20240829	145400	3270	3270	3270	3270	3270	0
405	20240829	145300	3270	3270	3270	3270	3270	0
406	20240829	145200	3270	3270	3270	3270	3270	0
407	20240829	145100	3270	3270	3270	3270	3270	0
408	20240829	145000	3270	3270	3270	3270	3270	0
409	20240829	144900	3270	3270	3270	3270	3270	0
410	20240829	144800	3270	3270	3270	3270	3270	0
411	20240829	144700	3270	3270	3270	3270	3270	0
412	20240829	144600	3270	3270	3270	3270	3270	0
413	20240829	144500	3270	3270	3270	3270	3270	0
414	20240829	144400	3270	3270	3270	3270	3270	0
415	20240829	144300	3270	3270	3270	3270	3270	0
416	20240829	144200	3270	3270	3270	3270	3270	0
417	20240829	144100	3270	3270	3270	3270	3270	0
418	20240829	144000	3270	3270	3270	3270	3270	0
419	20240829	143900	3270	3270	3270	3270	3270	0
420	20240829	143800	3270	3270	3270	3270	3270	0
421	20240829	143700	3270	3270	3270	3270	3270	0
422	20240829	143600	3270	3270	3270	3270	3270	0
423	20240829	143500	3270	3270	3270	3270	3270	0
424	20240829	143400	3270	3270	3270	3270	3270	0
425	20240829	143300	3270	3270	3270	3270	3270	0
426	20240829	143200	3270	3270	3270	3270	3270	0
427	20240829	143100	3270	3270	3270	3270	3270	0
428	20240829	143000	3270	3270	3270	3270	3270	0
429	20240829	142900	3270	3270	3270	3270	3270	0
430	20240829	142800	3270	3270	3270	3270	3270	0
431	20240829	142700	3270	3270	3270	3270	3270	0
432	20240829	142600	3270	3270	3270	3270	3270	0
433	20240829	142500	3270	3270	3270	3270	3270	0
434	20240829	142400	3270	3270	3270	3270	3270	0
435	20240829	142300	3270	3270	3270	3270	3270	0
436	20240829	142200	3270	3270	3270	3270	3270	0
437	20240829	142100	3270	3270	3270	3270	3270	0
438	20240829	142000	3270	3270	3270	3270	3270	0
439	20240829	141900	3270	3270	3270	3270	3270	0
440	20240829	141800	3270	3270	3270	3270	3270	0
441	20240829	141700	3270	3270	3270	3270	3270	0
442	20240829	141600	3270	3270	3270	3270	3270	0
443	20240829	141500	3270	3270	3270	3270	3270	0
444	20240829	141400	3270	3270	3270	3270	3270	0
445	20240829	141300	3270	3270	3270	3270	3270	0
446	20240829	141200	3270	3270	3270	3270	3270	0
447	20240829	141100	3270	3270	3270	3270	3270	0
448	20240829	141000	3270	3270	3270	3270	3270	0
449	20240829	140900	3270	3270	3270	3270	3270	0
450	20240829	140800	3270	3270	3270	3270	3270	0
451	20240829	140700	3270	3270	3270	3270	3270	0
452	20240829	140600	3270	3270	3270	3270	3270	0
453	20240829	140500	3270	3270	3270	3270	3270	0
454	20240829	140400	3270	3270	3270	3270	3270	0
455	20240829	140300	3270	3270	3270	3270	3270	0
456	20240829	140200	3270	3270	3270	3270	3270	0
457	20240829	140100	3270	3270	3270	3270	3270	0
458	20240829	140000	3270	3270	3270	3270	3270	0
459	20240829	135900	3270	3270	3270	3270	3270	0
460	20240829	135800	3270	3270	3270	3270	3270	0
461	20240829	135700	3270	3270	3270	3270	3270	0
462	20240829	135600	3270	3270	3270	3270	3270	0
463	20240829	135500	3270	3270	3270	3270	3270	0
464	20240829	135400	3270	3270	3270	3270	3270	0
465	20240829	135300	3270	3270	3270	3270	3270	0
466	20240829	135200	3270	3270	3270	3270	3270	0
467	20240829	135100	3270	3270	3270	3270	3270	0
468	20240829	135000	3270	3270	3270	3270	3270	0
469	20240829	134900	3270	3270	3270	3270	3270	0
470	20240829	134800	3270	3270	3270	3270	3270	0
471	20240829	134700	3270	3270	3270	3270	3270	0
472	20240829	134600	3270	3270	3270	3270	3270	0
473	20240829	134500	3270	3270	3270	3270	3270	0
474	20240829	134400	3270	3270	3270	3270	3270	0
475	20240829	134300	3270	3270	3270	3270	3270	0
476	20240829	134200	3270	3270	3270	3270	3270	0
477	20240829	134100	3270	3270	3270	3270	3270	0
478	20240829	134000	3270	3270	3270	3270	3270	0
479	20240829	133900	3270	3270	3270	3270	3270	0
480	20240829	133800	3270	3270	3270	3270	3270	0
481	20240829	133700	3270	3270	3270	3270	3270	0
482	20240829	133600	3270	3270	3270	3270	3270	0
483	20240829	133500	3270	3270	3270	3270	3270	0
484	20240829	133400	3270	3270	3270	3270	3270	0
485	20240829	133300	3270	3270	3270	3270	3270	0
486	20240829	133200	3270	3270	3270	3270	3270	0
487	20240829	133100	3270	3270	3270	3270	3270	0
488	20240829	133000	3270	3270	3270	3270	3270	0
489	20240829	132900	3270	3270	3270	3270	3270	0
490	20240829	132800	3270	3270	3270	3270	3270	0
491	20240829	132700	3270	3270	3270	3270	3270	0
492	20240829	132600	3270	3270	3270	3270	3270	0
493	20240829	132500	3270	3270	3270	3270	3270	0
494	20240829	132400	3270	3270	3270	3270	3270	0
495	20240829	132300	3270	3270	3270	3270	3270	0
496	20240829	132200	3270	3270	3270	3270	3270	0
497	20240829	132100	3270	3270	3270	3270	3270	0
498	20240829	132000	3270	3270	3270	3270	3270	0
499	20240829	131900	3270	3270	3270	3270	3270	0
500	20240829	131800	3270	3270	3270	3270	3270	0
501	20240829	131700	3270	3270	3270	3270	3270	0
502	20240829	131600	3270	3270	3270	3270	3270	0
503	20240829	131500	3270	3270	3270	3270	3270	0
504	20240829	131400	3270	3270	3270	3270	3270	0
505	20240829	131300	3270	3270	3270	3270	3270	0
506	20240829	131200	3270	3270	3270	3270	3270	0
507	20240829	131100	3270	3270	3270	3270	3270	0
508	20240829	131000	3270	3270	3270	3270	3270	0
509	20240829	130900	3270	3270	3270	3270	3270	0
510	20240829	130800	3270	3270	3270	3270	3270	0
511	20240829	130700	3270	3270	3270	3270	3270	0
512	20240829	130600	3270	3270	3270	3270	3270	0
513	20240829	130500	3270	3270	3270	3270	3270	0
514	20240829	130400	3270	3270	3270	3270	3270	0
515	20240829	130300	3270	3270	3270	3270	3270	0
516	20240829	130200	3270	3270	3270	3270	3270	0
517	20240829	130100	3270	3270	3270	3270	3270	0
518	20240829	130000	3270	3270	3270	3270	3270	0
519	20240829	125900	3270	3270	3270	3270	3270	0
520	20240829	125800	3270	3270	3270	3270	3270	0
521	20240829	125700	3270	3270	3270	3270	3270	0
522	20240829	125600	3270	3270	3270	3270	3270	0
523	20240829	125500	3270	3270	3270	3270	3270	0
524	20240829	125400	3270	3270	3270	3270	3270	0
525	20240829	125300	3270	3270	3270	3270	3270	0
526	20240829	125200	3270	3270	3270	3270	3270	0
527	20240829	125100	3270	3270	3270	3270	3270	0
528	20240829	125000	3270	3270	3270	3270	3270	0
529	20240829	124900	3270	3270	3270	3270	3270	0
530	20240829	124800	3270	3270	3270	3270	3270	0
531	20240829	124700	3270	3270	3270	3270	3270	0
532	20240829	124600	3270	3270	3270	3270	3270	0
533	20240829	124500	3270	3270	3270	3270	3270	0
534	20240829	124400	3270	3270	3270	3270	3270	0
535	20240829	124300	3270	3270	3270	3270	3270	0
536	20240829	124200	3270	3270	3270	3270	3270	0
537	20240829	124100	3270	3270	3270	3270	3270	0
538	20240829	124000	3270	3270	3270	3270	3270	0
539	20240829	123900	3270	3270	3270	3270	3270	0
540	20240829	123800	3270	3270	3270	3270	3270	0
541	20240829	123700	3270	3270	3270	3270	3270	0
542	20240829	123600	3270	3270	3270	3270	3270	0
543	20240829	123500	3270	3270	3270	3270	3270	0
544	20240829	123400	3270	3270	3270	3270	3270	0
545	20240829	123300	3270	3270	3270	3270	3270	0
546	20240829	123200	3270	3270	3270	3270	3270	0
547	20240829	123100	3270	3270	3270	3270	3270	0
548	20240829	123000	3270	3270	3270	3270	3270	0
549	20240829	122900	3270	3270	3270	3270	3270	0
550	20240829	122800	3270	3270	3270	3270	3270	0
551	20240829	122700	3270	3270	3270	3270	3270	0
552	20240829	122600	3270	3270	3270	3270	3270	0
553	20240829	122500	3270	3270	3270	3270	3270	0
554	20240829	122400	3270	3270	3270	3270	3270	0
555	20240829	122300	3270	3270	3270	3270	3270	0
556	20240829	122200	3270	3270	3270	3270	3270	0
557	20240829	122100	3270	3270	3270	3270	3270	0
558	20240829	122000	3270	3270	3270	3270	3270	0
559	20240829	121900	3270	3270	3270	3270	3270	0
560	20240829	121800	3270	3270	3270	3270	3270	0
561	20240829	121700	3270	3270	3270	3270	3270	0
562	20240829	121600	3270	3270	3270	3270	3270	0
563	20240829	121500	3270	3270	3270	3270	3270	0
564	20240829	121400	3270	3270	3270	3270	3270	0
565	20240829	121300	3270	3270	3270	3270	3270	0
566	20240829	121200	3270	3270	3270	3270	3270	0
567	20240829	121100	3270	3270	3270	3270	3270	0
568	20240829	121000	3270	3270	3270	3270	3270	0
569	20240829	120900	3270	3270	3270	3270	3270	0
570	20240829	120800	3270	3270	3270	3270	3270	0
571	20240829	120700	3270	3270	3270	3270	3270	0
572	20240829	120600	3270	3270	3270	3270	3270	0
573	20240829	120500	3270	3270	3270	3270	3270	0
574	20240829	120400	3270	3270	3270	3270	3270	0
575	20240829	120300	3270	3270	3270	3270	3270	0
576	20240829	120200	3270	3270	3270	3270	3270	0
577	20240829	120100	3270	3270	3270	3270	3270	0
578	20240829	120000	3270	3270	3270	3270	3270	0
579	20240829	115900	3270	3270	3270	3270	3270	0
580	20240829	115800	3270	3270	3270	3270	3270	0
581	20240829	115700	3270	3270	3270	3270	3270	0
582	20240829	115600	3270	3270	3270	3270	3270	0
583	20240829	115500	3270	3270	3270	3270	3270	0
584	20240829	115400	3270	3270	3270	3270	3270	0
585	20240829	115300	3270	3270	3270	3270	3270	0
586	20240829	115200	3270	3270	3270	3270	3270	0
587	20240829	115100	3270	3270	3270	3270	3270	0
588	20240829	115000	3270	3270	3270	3270	3270	0
589	20240829	114900	3270	3270	3270	3270	3270	0
590	20240829	114800	3270	3270	3270	3270	3270	0
591	20240829	114700	3270	3270	3270	3270	3270	0
592	20240829	114600	3270	3270	3270	3270	3270	0
593	20240829	114500	3270	3270	3270	3270	3270	0
594	20240829	114400	3270	3270	3270	3270	3270	0
595	20240829	114300	3270	3270	3270	3270	3270	0
596	20240829	114200	3270	3270	3270	3270	3270	0
597	20240829	114100	3270	3270	3270	3270	3270	0
598	20240829	114000	3270	3270	3270	3270	3270	0
599	20240829	113900	3270	3270	3270	3270	3270	0
600	20240829	113800	3270	3270	3270	3270	3270	0
601	20240829	113700	3270	3270	3270	3270	3270	0
602	20240829	113600	3270	3270	3270	3270	3270	0
603	20240829	113500	3270	3270	3270	3270	3270	0
604	20240829	113400	3270	3270	3270	3270	3270	0
605	20240829	113300	3270	3270	3270	3270	3270	0
606	20240829	113200	3270	3270	3270	3270	3270	0
607	20240829	113100	3270	3270	3270	3270	3270	0
608	20240829	113000	3270	3270	3270	3270	3270	0
609	20240829	112900	3270	3270	3270	3270	3270	0
610	20240829	112800	3270	3270	3270	3270	3270	0
611	20240829	112700	3270	3270	3270	3270	3270	0
612	20240829	112600	3270	3270	3270	3270	3270	0
613	20240829	112500	3270	3270	3270	3270	3270	0
614	20240829	112400	3270	3270	3270	3270	3270	0
615	20240829	112300	3270	3270	3270	3270	3270	0
616	20240829	112200	3270	3270	3270	3270	3270	0
617	20240829	112100	3270	3270	3270	3270	3270	0
618	20240829	112000	3270	3270	3270	3270	3270	0
619	20240829	111900	3270	3270	3270	3270	3270	0
620	20240829	111800	3270	3270	3270	3270	3270	0
621	20240829	111700	3270	3270	3270	3270	3270	0
622	20240829	111600	3270	3270	3270	3270	3270	0
623	20240829	111500	3270	3270	3270	3270	3270	0
624	20240829	111400	3270	3270	3270	3270	3270	0
625	20240829	111300	3270	3270	3270	3270	3270	0
626	20240829	111200	3270	3270	3270	3270	3270	0
627	20240829	111100	3270	3270	3270	3270	3270	0
628	20240829	111000	3270	3270	3270	3270	3270	0
629	20240829	110900	3270	3270	3270	3270	3270	0
630	20240829	110800	3270	3270	3270	3270	3270	0
631	20240829	110700	3270	3270	3270	3270	3270	0
632	20240829	110600	3270	3270	3270	3270	3270	0
633	20240829	110500	3270	3270	3270	3270	3270	0
634	20240829	110400	3270	3270	3270	3270	3270	0
635	20240829	110300	3270	3270	3270	3270	3270	0
636	20240829	110200	3270	3270	3270	3270	3270	0
637	20240829	110100	3270	3270	3270	3270	3270	0
638	20240829	110000	3270	3270	3270	3270	3270	0
639	20240829	105900	3270	3270	3270	3270	3270	0
640	20240829	105800	3270	3270	3270	3270	3270	0
641	20240829	105700	3270	3270	3270	3270	3270	0
642	20240829	105600	3270	3270	3270	3270	3270	0
643	20240829	105500	3270	3270	3270	3270	3270	0
644	20240829	105400	3270	3270	3270	3270	3270	0
645	20240829	105300	3270	3270	3270	3270	3270	0
646	20240829	105200	3270	3270	3270	3270	3270	0
647	20240829	105100	3270	3270	3270	3270	3270	0
648	20240829	105000	3270	3270	3270	3270	3270	0
649	20240829	104900	3270	3270	3270	3270	3270	0
650	20240829	104800	3270	3270	3270	3270	3270	0
651	20240829	104700	3270	3270	3270	3270	3270	0
652	20240829	104600	3270	3270	3270	3270	3270	0
653	20240829	104500	3270	3270	3270	3270	3270	0
654	20240829	104400	3270	3270	3270	3270	3270	0
655	20240829	104300	3270	3270	3270	3270	3270	0
656	20240829	104200	3270	3270	3270	3270	3270	0
657	20240829	104100	3270	3270	3270	3270	3270	0
658	20240829	104000	3270	3270	3270	3270	3270	0
659	20240829	103900	3270	3270	3270	3270	3270	0
660	20240829	103800	3270	3270	3270	3270	3270	0
661	20240829	103700	3270	3270	3270	3270	3270	0
662	20240829	103600	3270	3270	3270	3270	3270	0
663	20240829	103500	3270	3270	3270	3270	3270	0
664	20240829	103400	3270	3270	3270	3270	3270	0
665	20240829	103300	3270	3270	3270	3270	3270	0
666	20240829	103200	3270	3270	3270	3270	3270	0
667	20240829	103100	3270	3270	3270	3270	3270	0
668	20240829	103000	3270	3270	3270	3270	3270	0
669	20240829	102900	3270	3270	3270	3270	3270	0
670	20240829	102800	3270	3270	3270	3270	3270	0
671	20240829	102700	3270	3270	3270	3270	3270	0
672	20240829	102600	3270	3270	3270	3270	3270	0
673	20240829	102500	3270	3270	3270	3270	3270	0
674	20240829	102400	3270	3270	3270	3270	3270	0
675	20240829	102300	3270	3270	3270	3270	3270	0
676	20240829	102200	3270	3270	3270	3270	3270	0
677	20240829	102100	3270	3270	3270	3270	3270	0
678	20240829	102000	3270	3270	3270	3270	3270	0
679	20240829	101900	3270	3270	3270	3270	3270	0
680	20240829	101800	3270	3270	3270	3270	3270	0
681	20240829	101700	3270	3270	3270	3270	3270	0
682	20240829	101600	3270	3270	3270	3270	3270	0
683	20240829	101500	3270	3270	3270	3270	3270	0
684	20240829	101400	3270	3270	3270	3270	3270	0
685	20240829	101300	3270	3270	3270	3270	3270	0
686	20240829	101200	3270	3270	3270	3270	3270	0
687	20240829	101100	3270	3270	3270	3270	3270	0
688	20240829	101000	3270	3270	3270	3270	3270	0
689	20240829	100900	3270	3270	3270	3270	3270	0
690	20240829	100800	3270	3270	3270	3270	3270	0
691	20240829	100700	3270	3270	3270	3270	3270	0
692	20240829	100600	3270	3270	3270	3270	3270	0
693	20240829	100500	3270	3270	3270	3270	3270	0
694	20240829	100400	3270	3270	3270	3270	3270	0
695	20240829	100300	3270	3270	3270	3270	3270	0
696	20240829	100200	3270	3270	3270	3270	3270	0
697	20240829	100100	3270	3270	3270	3270	3270	0
698	20240829	100000	3270	3270	3270	3270	3270	0
699	20240829	095900	3270	3270	3270	3270	3270	0
700	20240829	095800	3270	3270	3270	3270	3270	0
701	20240829	095700	3270	3270	3270	3270	3270	0
702	20240829	095600	3270	3270	3270	3270	3270	0
703	20240829	095500	3270	3270	3270	3270	3270	0
704	20240829	095400	3270	3270	3270	3270	3270	0
705	20240829	095300	3270	3270	3270	3270	3270	0
706	20240829	095200	3270	3270	3270	3270	3270	0
707	20240829	095100	3270	3270	3270	3270	3270	0
708	20240829	095000	3270	3270	3270	3270	3270	0
709	20240829	094900	3270	3270	3270	3270	3270	0
710	20240829	094800	3270	3270	3270	3270	3270	0
711	20240829	094700	3270	3270	3270	3270	3270	0
712	20240829	094600	3270	3270	3270	3270	3270	0
713	20240829	094500	3270	3270	3270	3270	3270	0
714	20240829	094400	3270	3270	3270	3270	3270	0
715	20240829	094300	3270	3270	3270	3270	3270	0
716	20240829	094200	3270	3270	3270	3270	3270	0
717	20240829	094100	3270	3270	3270	3270	3270	0
718	20240829	094000	3270	3270	3270	3270	3270	0
719	20240829	093900	3270	3270	3270	3270	3270	0
720	20240829	093800	3270	3270	3270	3270	3270	0
721	20240829	093700	3270	3270	3270	3270	3270	0
722	20240829	093600	3270	3270	3270	3270	3270	0
723	20240829	093500	3270	3270	3270	3270	3270	0
724	20240829	093400	3270	3270	3270	3270	3270	0
725	20240829	093300	3270	3270	3270	3270	3270	0
726	20240829	093200	3270	3270	3270	3270	3270	0
727	20240829	093100	3270	3270	3270	3270	3270	0
728	20240829	093000	3270	3270	3270	3270	3270	0
729	20240829	092900	3270	3270	3270	3270	3270	0
730	20240829	092800	3270	3270	3270	3270	3270	0
731	20240829	092700	3270	3270	3270	3270	3270	0
732	20240829	092600	3270	3270	3270	3270	3270	0
733	20240829	092500	3270	3270	3270	3270	3270	0
734	20240829	092400	3270	3270	3270	3270	3270	0
735	20240829	092300	3270	3270	3270	3270	3270	0
736	20240829	092200	3270	3270	3270	3270	3270	0
737	20240829	092100	3270	3270	3270	3270	3270	0
738	20240829	092000	3270	3270	3270	3270	3270	0
739	20240829	091900	3270	3270	3270	3270	3270	0
740	20240829	091800	3270	3270	3270	3270	3270	0
741	20240829	091700	3270	3270	3270	3270	3270	0
742	20240829	091600	3270	3270	3270	3270	3270	0
743	20240829	091500	3270	3270	3270	3270	3270	0
744	20240829	091400	3270	3270	3270	3270	3270	0
745	20240829	091300	3270	3270	3270	3270	3270	0
746	20240829	091200	3270	3270	3270	3270	3270	0
747	20240829	091100	3270	3270	3270	3270	3270	0
748	20240829	091000	3270	3270	3270	3270	3270	0
749	20240829	090900	3270	3270	3270	3270	3270	0
750	20240829	090800	3270	3270	3270	3270	3270	0
751	20240829	090700	3270	3270	3270	3270	3270	0
752	20240829	090600	3270	3270	3270	3270	3270	0
753	20240829	090500	3270	3270	3270	3270	3270	0
754	20240829	090400	3270	3270	3270	3270	3270	0
755	20240829	090300	3270	3270	3270	3270	3270	0
756	20240829	090200	3270	3270	3270	3270	3270	0
757	20240829	090100	3270	3270	3270	3270	3270	1
758	20240829	090000	0	3260	3260	3260	3260	0