KissMeData/189350/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202700	15930	1650	1650	1650	1650	1
3	20240903	202600	15930	1650	1650	1650	1650	0
4	20240903	202500	15930	1650	1650	1650	1650	0
5	20240903	202400	15930	1650	1650	1650	1650	0
6	20240903	202300	15930	1650	1650	1650	1650	0
7	20240903	202200	15930	1650	1650	1650	1650	0
8	20240903	202100	15930	1650	1650	1650	1650	0
9	20240903	202000	15930	1650	1650	1650	1650	0
10	20240903	201900	15930	1650	1650	1650	1650	0
11	20240903	201800	15930	1650	1650	1650	1650	0
12	20240903	201700	15930	1650	1650	1650	1650	0
13	20240903	201600	15930	1650	1650	1650	1650	0
14	20240903	201500	15930	1650	1650	1650	1650	0
15	20240903	201400	15930	1650	1650	1650	1650	0
16	20240903	201300	15930	1650	1650	1650	1650	0
17	20240903	201200	15930	1650	1650	1650	1650	0
18	20240903	201100	15930	1650	1650	1650	1650	0
19	20240903	201000	15930	1650	1650	1650	1650	0
20	20240903	200900	15930	1650	1650	1650	1650	0
21	20240903	200800	15930	1650	1650	1650	1650	0
22	20240903	200700	15930	1650	1650	1650	1650	0
23	20240903	200600	15930	1650	1650	1650	1650	0
24	20240903	200500	15930	1650	1650	1650	1650	0
25	20240903	200400	15930	1650	1650	1650	1650	0
26	20240903	200300	15930	1650	1650	1650	1650	0
27	20240903	200200	15930	1650	1650	1650	1650	0
28	20240903	200100	15930	1650	1650	1650	1650	0
29	20240903	200000	15930	1650	1650	1650	1650	0
30	20240903	195900	15930	1650	1650	1650	1650	0
31	20240903	195800	15930	1650	1650	1650	1650	0
32	20240903	195700	15930	1650	1650	1650	1650	1
33	20240903	195600	15930	1650	1650	1650	1650	0
34	20240903	195500	15930	1650	1650	1650	1650	0
35	20240903	195400	15930	1650	1650	1650	1650	0
36	20240903	195300	15930	1650	1650	1650	1650	0
37	20240903	195200	15930	1650	1650	1650	1650	0
38	20240903	195100	15930	1650	1650	1650	1650	0
39	20240903	195000	15930	1650	1650	1650	1650	0
40	20240903	194900	15930	1650	1650	1650	1650	0
41	20240903	194800	15930	1650	1650	1650	1650	0
42	20240903	194700	15930	1650	1650	1650	1650	0
43	20240903	194600	15930	1650	1650	1650	1650	0
44	20240903	194500	15930	1650	1650	1650	1650	0
45	20240903	194400	15930	1650	1650	1650	1650	0
46	20240903	194300	15930	1650	1650	1650	1650	0
47	20240903	194200	15930	1650	1650	1650	1650	0
48	20240903	194100	15930	1650	1650	1650	1650	0
49	20240903	194000	15930	1650	1650	1650	1650	0
50	20240903	193900	15930	1650	1650	1650	1650	0
51	20240903	193800	15930	1650	1650	1650	1650	0
52	20240903	193700	15930	1650	1650	1650	1650	0
53	20240903	193600	15930	1650	1650	1650	1650	0
54	20240903	193500	15930	1650	1650	1650	1650	0
55	20240903	193400	15930	1650	1650	1650	1650	0
56	20240903	193300	15930	1650	1650	1650	1650	0
57	20240903	193200	15930	1650	1650	1650	1650	0
58	20240903	193100	15930	1650	1650	1650	1650	0
59	20240903	193000	15930	1650	1650	1650	1650	0
60	20240903	192900	15930	1650	1650	1650	1650	0
61	20240903	192800	15930	1650	1650	1650	1650	0
62	20240903	192700	15930	1650	1650	1650	1650	1
63	20240903	192600	15930	1650	1650	1650	1650	0
64	20240903	192500	15930	1650	1650	1650	1650	0
65	20240903	192400	15930	1650	1650	1650	1650	0
66	20240903	192300	15930	1650	1650	1650	1650	0
67	20240903	192200	15930	1650	1650	1650	1650	0
68	20240903	192100	15930	1650	1650	1650	1650	0
69	20240903	192000	15930	1650	1650	1650	1650	0
70	20240903	191900	15930	1650	1650	1650	1650	0
71	20240903	191800	15930	1650	1650	1650	1650	0
72	20240903	191700	15930	1650	1650	1650	1650	0
73	20240903	191600	15930	1650	1650	1650	1650	0
74	20240903	191500	15930	1650	1650	1650	1650	0
75	20240903	191400	15930	1650	1650	1650	1650	0
76	20240903	191300	15930	1650	1650	1650	1650	0
77	20240903	191200	15930	1650	1650	1650	1650	0
78	20240903	191100	15930	1650	1650	1650	1650	0
79	20240903	191000	15930	1650	1650	1650	1650	0
80	20240903	190900	15930	1650	1650	1650	1650	0
81	20240903	190800	15930	1650	1650	1650	1650	0
82	20240903	190700	15930	1650	1650	1650	1650	0
83	20240903	190600	15930	1650	1650	1650	1650	0
84	20240903	190500	15930	1650	1650	1650	1650	0
85	20240903	190400	15930	1650	1650	1650	1650	0
86	20240903	190300	15930	1650	1650	1650	1650	0
87	20240903	190200	15930	1650	1650	1650	1650	0
88	20240903	190100	15930	1650	1650	1650	1650	0
89	20240903	190000	15930	1650	1650	1650	1650	0
90	20240903	185900	15930	1650	1650	1650	1650	0
91	20240903	185800	15930	1650	1650	1650	1650	0
92	20240903	185700	15930	1650	1650	1650	1650	1
93	20240903	185600	15930	1650	1650	1650	1650	0
94	20240903	185500	15930	1650	1650	1650	1650	0
95	20240903	185400	15930	1650	1650	1650	1650	0
96	20240903	185300	15930	1650	1650	1650	1650	0
97	20240903	185200	15930	1650	1650	1650	1650	0
98	20240903	185100	15930	1650	1650	1650	1650	0
99	20240903	185000	15930	1650	1650	1650	1650	0
100	20240903	184900	15930	1650	1650	1650	1650	0
101	20240903	184800	15930	1650	1650	1650	1650	0
102	20240903	184700	15930	1650	1650	1650	1650	0
103	20240903	184600	15930	1650	1650	1650	1650	0
104	20240903	184500	15930	1650	1650	1650	1650	0
105	20240903	184400	15930	1650	1650	1650	1650	0
106	20240903	184300	15930	1650	1650	1650	1650	0
107	20240903	184200	15930	1650	1650	1650	1650	0
108	20240903	184100	15930	1650	1650	1650	1650	0
109	20240903	184000	15930	1650	1650	1650	1650	0
110	20240903	183900	15930	1650	1650	1650	1650	0
111	20240903	183800	15930	1650	1650	1650	1650	0
112	20240903	183700	15930	1650	1650	1650	1650	0
113	20240903	183600	15930	1650	1650	1650	1650	0
114	20240903	183500	15930	1650	1650	1650	1650	0
115	20240903	183400	15930	1650	1650	1650	1650	0
116	20240903	183300	15930	1650	1650	1650	1650	0
117	20240903	183200	15930	1650	1650	1650	1650	0
118	20240903	183100	15930	1650	1650	1650	1650	0
119	20240903	183000	15930	1650	1650	1650	1650	0
120	20240903	182900	15930	1650	1650	1650	1650	0
121	20240903	182800	15930	1650	1650	1650	1650	0
122	20240903	182700	15930	1650	1650	1650	1650	1
123	20240903	182600	15930	1650	1650	1650	1650	0
124	20240903	182500	15930	1650	1650	1650	1650	0
125	20240903	182400	15930	1650	1650	1650	1650	0
126	20240903	182300	15930	1650	1650	1650	1650	0
127	20240903	182200	15930	1650	1650	1650	1650	0
128	20240903	182100	15930	1650	1650	1650	1650	0
129	20240903	182000	15930	1650	1650	1650	1650	0
130	20240903	181900	15930	1650	1650	1650	1650	0
131	20240903	181800	15930	1650	1650	1650	1650	0
132	20240903	181700	15930	1650	1650	1650	1650	0
133	20240903	181600	15930	1650	1650	1650	1650	0
134	20240903	181500	15930	1650	1650	1650	1650	0
135	20240903	181400	15930	1650	1650	1650	1650	0
136	20240903	181300	15930	1650	1650	1650	1650	0
137	20240903	181200	15930	1650	1650	1650	1650	0
138	20240903	181100	15930	1650	1650	1650	1650	0
139	20240903	181000	15930	1650	1650	1650	1650	0
140	20240903	180900	15930	1650	1650	1650	1650	0
141	20240903	180800	15930	1650	1650	1650	1650	0
142	20240903	180700	15930	1650	1650	1650	1650	0
143	20240903	180600	15930	1650	1650	1650	1650	0
144	20240903	180500	15930	1650	1650	1650	1650	0
145	20240903	180400	15930	1650	1650	1650	1650	0
146	20240903	180300	15930	1650	1650	1650	1650	0
147	20240903	180200	15930	1650	1650	1650	1650	0
148	20240903	180100	15930	1650	1650	1650	1650	0
149	20240903	180000	15930	1650	1650	1650	1650	0
150	20240903	175900	15930	1650	1650	1650	1650	0
151	20240903	175800	15930	1650	1650	1650	1650	0
152	20240903	175700	15930	1650	1650	1650	1650	1
153	20240903	175600	15930	1650	1650	1650	1650	0
154	20240903	175500	15930	1650	1650	1650	1650	0
155	20240903	175400	15930	1650	1650	1650	1650	0
156	20240903	175300	15930	1650	1650	1650	1650	0
157	20240903	175200	15930	1650	1650	1650	1650	0
158	20240903	175100	15930	1650	1650	1650	1650	0
159	20240903	175000	15930	1650	1650	1650	1650	0
160	20240903	174900	15930	1650	1650	1650	1650	0
161	20240903	174800	15930	1650	1650	1650	1650	0
162	20240903	174700	15930	1650	1650	1650	1650	0
163	20240903	174600	15930	1650	1650	1650	1650	0
164	20240903	174500	15930	1650	1650	1650	1650	0
165	20240903	174400	15930	1650	1650	1650	1650	0
166	20240903	174300	15930	1650	1650	1650	1650	0
167	20240903	174200	15930	1650	1650	1650	1650	0
168	20240903	174100	15930	1650	1650	1650	1650	0
169	20240903	174000	15930	1650	1650	1650	1650	0
170	20240903	173900	15930	1650	1650	1650	1650	0
171	20240903	173800	15930	1650	1650	1650	1650	0
172	20240903	173700	15930	1650	1650	1650	1650	0
173	20240903	173600	15930	1650	1650	1650	1650	0
174	20240903	173500	15930	1650	1650	1650	1650	0
175	20240903	173400	15930	1650	1650	1650	1650	0
176	20240903	173300	15930	1650	1650	1650	1650	0
177	20240903	173200	15930	1650	1650	1650	1650	0
178	20240903	173100	15930	1650	1650	1650	1650	0
179	20240903	173000	15930	1650	1650	1650	1650	0
180	20240903	172900	15930	1650	1650	1650	1650	0
181	20240903	172800	15930	1650	1650	1650	1650	0
182	20240903	172700	15930	1650	1650	1650	1650	1
183	20240903	172600	15930	1650	1650	1650	1650	0
184	20240903	172500	15930	1650	1650	1650	1650	0
185	20240903	172400	15930	1650	1650	1650	1650	0
186	20240903	172300	15930	1650	1650	1650	1650	0
187	20240903	172200	15930	1650	1650	1650	1650	0
188	20240903	172100	15930	1650	1650	1650	1650	0
189	20240903	172000	15930	1650	1650	1650	1650	0
190	20240903	171900	15930	1650	1650	1650	1650	0
191	20240903	171800	15930	1650	1650	1650	1650	0
192	20240903	171700	15930	1650	1650	1650	1650	0
193	20240903	171600	15930	1650	1650	1650	1650	0
194	20240903	171500	15930	1650	1650	1650	1650	0
195	20240903	171400	15930	1650	1650	1650	1650	0
196	20240903	171300	15930	1650	1650	1650	1650	0
197	20240903	171200	15930	1650	1650	1650	1650	0
198	20240903	171100	15930	1650	1650	1650	1650	0
199	20240903	171000	15930	1650	1650	1650	1650	0
200	20240903	170900	15930	1650	1650	1650	1650	0
201	20240903	170800	15930	1650	1650	1650	1650	0
202	20240903	170700	15930	1650	1650	1650	1650	0
203	20240903	170600	15930	1650	1650	1650	1650	0
204	20240903	170500	15930	1650	1650	1650	1650	0
205	20240903	170400	15930	1650	1650	1650	1650	0
206	20240903	170300	15930	1650	1650	1650	1650	0
207	20240903	170200	15930	1650	1650	1650	1650	0
208	20240903	170100	15930	1650	1650	1650	1650	0
209	20240903	170000	15930	1650	1650	1650	1650	0
210	20240903	165900	15930	1650	1650	1650	1650	0
211	20240903	165800	15930	1650	1650	1650	1650	0
212	20240903	165700	15930	1650	1650	1650	1650	1
213	20240903	165600	15930	1650	1650	1650	1650	0
214	20240903	165500	15930	1650	1650	1650	1650	0
215	20240903	165400	15930	1650	1650	1650	1650	0
216	20240903	165300	15930	1650	1650	1650	1650	0
217	20240903	165200	15930	1650	1650	1650	1650	0
218	20240903	165100	15930	1650	1650	1650	1650	0
219	20240903	165000	15930	1650	1650	1650	1650	0
220	20240903	164900	15930	1650	1650	1650	1650	0
221	20240903	164800	15930	1650	1650	1650	1650	0
222	20240903	164700	15930	1650	1650	1650	1650	0
223	20240903	164600	15930	1650	1650	1650	1650	0
224	20240903	164500	15930	1650	1650	1650	1650	0
225	20240903	164400	15930	1650	1650	1650	1650	0
226	20240903	164300	15930	1650	1650	1650	1650	0
227	20240903	164200	15930	1650	1650	1650	1650	0
228	20240903	164100	15930	1650	1650	1650	1650	0
229	20240903	164000	15930	1650	1650	1650	1650	0
230	20240903	163900	15930	1650	1650	1650	1650	0
231	20240903	163800	15930	1650	1650	1650	1650	0
232	20240903	163700	15930	1650	1650	1650	1650	0
233	20240903	163600	15930	1650	1650	1650	1650	0
234	20240903	163500	15930	1650	1650	1650	1650	0
235	20240903	163400	15930	1650	1650	1650	1650	0
236	20240903	163300	15930	1650	1650	1650	1650	0
237	20240903	163200	15930	1650	1650	1650	1650	0
238	20240903	163100	15930	1650	1650	1650	1650	0
239	20240903	163000	15930	1650	1650	1650	1650	0
240	20240903	162900	15930	1650	1650	1650	1650	0
241	20240903	162800	15930	1650	1650	1650	1650	0
242	20240903	162700	15930	1650	1650	1650	1650	1
243	20240903	162600	15930	1650	1650	1650	1650	0
244	20240903	162500	15930	1650	1650	1650	1650	0
245	20240903	162400	15930	1650	1650	1650	1650	0
246	20240903	162300	15930	1650	1650	1650	1650	0
247	20240903	162200	15930	1650	1650	1650	1650	0
248	20240903	162100	15930	1650	1650	1650	1650	0
249	20240903	162000	15930	1650	1650	1650	1650	0
250	20240903	161900	15930	1650	1650	1650	1650	0
251	20240903	161800	15930	1650	1650	1650	1650	0
252	20240903	161700	15930	1650	1650	1650	1650	0
253	20240903	161600	15930	1650	1650	1650	1650	0
254	20240903	161500	15930	1650	1650	1650	1650	0
255	20240903	161400	15930	1650	1650	1650	1650	0
256	20240903	161300	15930	1650	1650	1650	1650	0
257	20240903	161200	15930	1650	1650	1650	1650	0
258	20240903	161100	15930	1650	1650	1650	1650	0
259	20240903	161000	15930	1650	1650	1650	1650	0
260	20240903	160900	15930	1650	1650	1650	1650	0
261	20240903	160800	15930	1650	1650	1650	1650	0
262	20240903	160700	15930	1650	1650	1650	1650	0
263	20240903	160600	15930	1650	1650	1650	1650	0
264	20240903	160500	15930	1650	1650	1650	1650	0
265	20240903	160400	15930	1650	1650	1650	1650	0
266	20240903	160300	15930	1650	1650	1650	1650	0
267	20240903	160200	15930	1650	1650	1650	1650	0
268	20240903	160100	15930	1650	1650	1650	1650	0
269	20240903	160000	15930	1650	1650	1650	1650	0
270	20240903	155900	15930	1650	1650	1650	1650	0
271	20240903	155800	15930	1650	1650	1650	1650	0
272	20240903	155700	15930	1650	1650	1650	1650	1
273	20240903	155600	15930	1650	1650	1650	1650	0
274	20240903	155500	15930	1650	1650	1650	1650	0
275	20240903	155400	15930	1650	1650	1650	1650	0
276	20240903	155300	15930	1650	1650	1650	1650	0
277	20240903	155200	15930	1650	1650	1650	1650	0
278	20240903	155100	15930	1650	1650	1650	1650	0
279	20240903	155000	15930	1650	1650	1650	1650	0
280	20240903	154900	15930	1650	1650	1650	1650	0
281	20240903	154800	15930	1650	1650	1650	1650	0
282	20240903	154700	15930	1650	1650	1650	1650	0
283	20240903	154600	15930	1650	1650	1650	1650	0
284	20240903	154500	15930	1650	1650	1650	1650	0
285	20240903	154400	15930	1650	1650	1650	1650	0
286	20240903	154300	15930	1650	1650	1650	1650	0
287	20240903	154200	15930	1650	1650	1650	1650	0
288	20240903	154100	15930	1650	1650	1650	1650	0
289	20240903	154000	15930	1650	1650	1650	1650	0
290	20240903	153900	15930	1650	1650	1650	1650	0
291	20240903	153800	15930	1650	1650	1650	1650	0
292	20240903	153700	15930	1650	1650	1650	1650	0
293	20240903	153600	15930	1650	1650	1650	1650	0
294	20240903	153500	15930	1650	1650	1650	1650	0
295	20240903	153400	15930	1650	1650	1650	1650	0
296	20240903	153300	15930	1650	1650	1650	1650	0
297	20240903	153200	15930	1650	1650	1650	1650	0
298	20240903	153100	15930	1650	1650	1650	1650	0
299	20240903	153000	15930	1650	1650	1650	1650	0
300	20240903	152900	15930	1650	1650	1650	1650	0
301	20240903	152800	15930	1650	1650	1650	1650	0
302	20240903	152700	15930	1650	1650	1650	1650	0
303	20240903	152600	15930	1650	1650	1650	1650	0
304	20240903	152500	15930	1650	1650	1650	1650	0
305	20240903	152400	15930	1650	1650	1650	1650	0
306	20240903	152300	15930	1650	1650	1650	1650	0
307	20240903	152200	15930	1650	1650	1650	1650	0
308	20240903	152100	15930	1650	1650	1650	1650	0
309	20240903	152000	15930	1650	1650	1650	1650	0
310	20240903	151900	15930	1650	1650	1650	1650	0
311	20240903	151800	15930	1650	1650	1650	1650	0
312	20240903	151700	15930	1650	1650	1650	1650	0
313	20240903	151600	15930	1650	1650	1650	1650	0
314	20240903	151500	15930	1650	1650	1650	1650	0
315	20240903	151400	15930	1650	1650	1650	1650	0
316	20240903	151300	15930	1650	1650	1650	1650	0
317	20240903	151200	15930	1650	1650	1650	1650	0
318	20240903	151100	15930	1650	1650	1650	1650	0
319	20240903	151000	15930	1650	1650	1650	1650	0
320	20240903	150900	15930	1650	1650	1650	1650	0
321	20240903	150800	15930	1650	1650	1650	1650	0
322	20240903	150700	15930	1650	1650	1650	1650	0
323	20240903	150600	15930	1650	1650	1650	1650	0
324	20240903	150500	15930	1650	1650	1650	1650	0
325	20240903	150400	15930	1650	1650	1650	1650	0
326	20240903	150300	15930	1650	1650	1650	1650	0
327	20240903	150200	15930	1650	1650	1650	1650	0
328	20240903	150100	15930	1650	1650	1650	1650	0
329	20240903	150000	15930	1650	1650	1650	1650	0
330	20240903	145900	15930	1650	1650	1650	1650	0
331	20240903	145800	15930	1650	1650	1650	1650	0
332	20240903	145700	15930	1650	1650	1650	1650	0
333	20240903	145600	15930	1650	1650	1650	1650	0
334	20240903	145500	15930	1650	1650	1650	1650	0
335	20240903	145400	15930	1650	1650	1650	1650	0
336	20240903	145300	15930	1650	1650	1650	1650	0
337	20240903	145200	15930	1650	1650	1650	1650	0
338	20240903	145100	15930	1650	1650	1650	1650	0
339	20240903	145000	15930	1650	1650	1650	1650	0
340	20240903	144900	15930	1650	1650	1650	1650	0
341	20240903	144800	15930	1650	1650	1650	1650	0
342	20240903	144700	15930	1650	1650	1650	1650	0
343	20240903	144600	15930	1650	1650	1650	1650	0
344	20240903	144500	15930	1650	1650	1650	1650	0
345	20240903	144400	15930	1650	1650	1650	1650	0
346	20240903	144300	15930	1650	1650	1650	1650	0
347	20240903	144200	15930	1650	1650	1650	1650	0
348	20240903	144100	15930	1650	1650	1650	1650	0
349	20240903	144000	15930	1650	1650	1650	1650	0
350	20240903	143900	15930	1650	1650	1650	1650	0
351	20240903	143800	15930	1650	1650	1650	1650	0
352	20240903	143700	15930	1650	1650	1650	1650	0
353	20240903	143600	15930	1650	1650	1650	1650	0
354	20240903	143500	15930	1650	1650	1650	1650	1
355	20240903	143400	14280	1428	1428	1428	1428	0
356	20240903	143300	14280	1428	1428	1428	1428	0
357	20240903	143200	14280	1428	1428	1428	1428	0
358	20240903	143100	14280	1428	1428	1428	1428	0
359	20240903	143000	14280	1428	1428	1428	1428	0
360	20240903	142900	14280	1428	1428	1428	1428	0
361	20240903	142800	14280	1428	1428	1428	1428	0
362	20240903	142700	14280	1428	1428	1428	1428	0
363	20240903	142600	14280	1428	1428	1428	1428	0
364	20240903	142500	14280	1428	1428	1428	1428	10
365	20240903	142400	0	1680	1680	1680	1680	0
366	20240903	142300	0	1680	1680	1680	1680	0
367	20240903	142200	0	1680	1680	1680	1680	0
368	20240903	142100	0	1680	1680	1680	1680	0
369	20240903	142000	0	1680	1680	1680	1680	0
370	20240903	141900	0	1680	1680	1680	1680	0
371	20240903	141800	0	1680	1680	1680	1680	0
372	20240903	141700	0	1680	1680	1680	1680	0
373	20240903	141600	0	1680	1680	1680	1680	0
374	20240903	141500	0	1680	1680	1680	1680	0
375	20240903	141400	0	1680	1680	1680	1680	0
376	20240903	141300	0	1680	1680	1680	1680	0
377	20240903	141200	0	1680	1680	1680	1680	0
378	20240903	141100	0	1680	1680	1680	1680	0
379	20240903	141000	0	1680	1680	1680	1680	0
380	20240903	140900	0	1680	1680	1680	1680	0
381	20240903	140800	0	1680	1680	1680	1680	0
382	20240903	140700	0	1680	1680	1680	1680	0
383	20240903	140600	0	1680	1680	1680	1680	0
384	20240903	140500	0	1680	1680	1680	1680	0
385	20240903	140400	0	1680	1680	1680	1680	0
386	20240903	140300	0	1680	1680	1680	1680	0
387	20240903	140200	0	1680	1680	1680	1680	0
388	20240903	140100	0	1680	1680	1680	1680	0
389	20240903	140000	0	1680	1680	1680	1680	0
390	20240903	135900	0	1680	1680	1680	1680	0
391	20240903	135800	0	1680	1680	1680	1680	0
392	20240903	135700	0	1680	1680	1680	1680	0
393	20240903	135600	0	1680	1680	1680	1680	0
394	20240903	135500	0	1680	1680	1680	1680	0
395	20240903	135400	0	1680	1680	1680	1680	0
396	20240903	135300	0	1680	1680	1680	1680	0
397	20240903	135200	0	1680	1680	1680	1680	0
398	20240903	135100	0	1680	1680	1680	1680	0
399	20240903	135000	0	1680	1680	1680	1680	0
400	20240903	134900	0	1680	1680	1680	1680	0
401	20240903	134800	0	1680	1680	1680	1680	0
402	20240903	134700	0	1680	1680	1680	1680	0
403	20240903	134600	0	1680	1680	1680	1680	0
404	20240903	134500	0	1680	1680	1680	1680	0
405	20240903	134400	0	1680	1680	1680	1680	0
406	20240903	134300	0	1680	1680	1680	1680	0
407	20240903	134200	0	1680	1680	1680	1680	0
408	20240903	134100	0	1680	1680	1680	1680	0
409	20240903	134000	0	1680	1680	1680	1680	0
410	20240903	133900	0	1680	1680	1680	1680	0
411	20240903	133800	0	1680	1680	1680	1680	0
412	20240903	133700	0	1680	1680	1680	1680	0
413	20240903	133600	0	1680	1680	1680	1680	0
414	20240903	133500	0	1680	1680	1680	1680	0
415	20240903	133400	0	1680	1680	1680	1680	0
416	20240903	133300	0	1680	1680	1680	1680	0
417	20240903	133200	0	1680	1680	1680	1680	0
418	20240903	133100	0	1680	1680	1680	1680	0
419	20240903	133000	0	1680	1680	1680	1680	0
420	20240903	132900	0	1680	1680	1680	1680	0
421	20240903	132800	0	1680	1680	1680	1680	0
422	20240903	132700	0	1680	1680	1680	1680	0
423	20240903	132600	0	1680	1680	1680	1680	0
424	20240903	132500	0	1680	1680	1680	1680	0
425	20240903	132400	0	1680	1680	1680	1680	0
426	20240903	132300	0	1680	1680	1680	1680	0
427	20240903	132200	0	1680	1680	1680	1680	0
428	20240903	132100	0	1680	1680	1680	1680	0
429	20240903	132000	0	1680	1680	1680	1680	0
430	20240903	131900	0	1680	1680	1680	1680	0
431	20240903	131800	0	1680	1680	1680	1680	0
432	20240903	131700	0	1680	1680	1680	1680	0
433	20240903	131600	0	1680	1680	1680	1680	0
434	20240903	131500	0	1680	1680	1680	1680	0
435	20240903	131400	0	1680	1680	1680	1680	0
436	20240903	131300	0	1680	1680	1680	1680	0
437	20240903	131200	0	1680	1680	1680	1680	0
438	20240903	131100	0	1680	1680	1680	1680	0
439	20240903	131000	0	1680	1680	1680	1680	0
440	20240903	130900	0	1680	1680	1680	1680	0
441	20240903	130800	0	1680	1680	1680	1680	0
442	20240903	130700	0	1680	1680	1680	1680	0
443	20240903	130600	0	1680	1680	1680	1680	0
444	20240903	130500	0	1680	1680	1680	1680	0
445	20240903	130400	0	1680	1680	1680	1680	0
446	20240903	130300	0	1680	1680	1680	1680	0
447	20240903	130200	0	1680	1680	1680	1680	0
448	20240903	130100	0	1680	1680	1680	1680	0
449	20240903	130000	0	1680	1680	1680	1680	0
450	20240903	125900	0	1680	1680	1680	1680	0
451	20240903	125800	0	1680	1680	1680	1680	0
452	20240903	125700	0	1680	1680	1680	1680	0
453	20240903	125600	0	1680	1680	1680	1680	0
454	20240903	125500	0	1680	1680	1680	1680	0
455	20240903	125400	0	1680	1680	1680	1680	0
456	20240903	125300	0	1680	1680	1680	1680	0
457	20240903	125200	0	1680	1680	1680	1680	0
458	20240903	125100	0	1680	1680	1680	1680	0
459	20240903	125000	0	1680	1680	1680	1680	0
460	20240903	124900	0	1680	1680	1680	1680	0
461	20240903	124800	0	1680	1680	1680	1680	0
462	20240903	124700	0	1680	1680	1680	1680	0
463	20240903	124600	0	1680	1680	1680	1680	0
464	20240903	124500	0	1680	1680	1680	1680	0
465	20240903	124400	0	1680	1680	1680	1680	0
466	20240903	124300	0	1680	1680	1680	1680	0
467	20240903	124200	0	1680	1680	1680	1680	0
468	20240903	124100	0	1680	1680	1680	1680	0
469	20240903	124000	0	1680	1680	1680	1680	0
470	20240903	123900	0	1680	1680	1680	1680	0
471	20240903	123800	0	1680	1680	1680	1680	0
472	20240903	123700	0	1680	1680	1680	1680	0
473	20240903	123600	0	1680	1680	1680	1680	0
474	20240903	123500	0	1680	1680	1680	1680	0
475	20240903	123400	0	1680	1680	1680	1680	0
476	20240903	123300	0	1680	1680	1680	1680	0
477	20240903	123200	0	1680	1680	1680	1680	0
478	20240903	123100	0	1680	1680	1680	1680	0
479	20240903	123000	0	1680	1680	1680	1680	0
480	20240903	122900	0	1680	1680	1680	1680	0
481	20240903	122800	0	1680	1680	1680	1680	0
482	20240903	122700	0	1680	1680	1680	1680	0
483	20240903	122600	0	1680	1680	1680	1680	0
484	20240903	122500	0	1680	1680	1680	1680	0
485	20240903	122400	0	1680	1680	1680	1680	0
486	20240903	122300	0	1680	1680	1680	1680	0
487	20240903	122200	0	1680	1680	1680	1680	0
488	20240903	122100	0	1680	1680	1680	1680	0
489	20240903	122000	0	1680	1680	1680	1680	0
490	20240903	121900	0	1680	1680	1680	1680	0
491	20240903	121800	0	1680	1680	1680	1680	0
492	20240903	121700	0	1680	1680	1680	1680	0
493	20240903	121600	0	1680	1680	1680	1680	0
494	20240903	121500	0	1680	1680	1680	1680	0
495	20240903	121400	0	1680	1680	1680	1680	0
496	20240903	121300	0	1680	1680	1680	1680	0
497	20240903	121200	0	1680	1680	1680	1680	0
498	20240903	121100	0	1680	1680	1680	1680	0
499	20240903	121000	0	1680	1680	1680	1680	0
500	20240903	120900	0	1680	1680	1680	1680	0
501	20240903	120800	0	1680	1680	1680	1680	0
502	20240903	120700	0	1680	1680	1680	1680	0
503	20240903	120600	0	1680	1680	1680	1680	0
504	20240903	120500	0	1680	1680	1680	1680	0
505	20240903	120400	0	1680	1680	1680	1680	0
506	20240903	120300	0	1680	1680	1680	1680	0
507	20240903	120200	0	1680	1680	1680	1680	0
508	20240903	120100	0	1680	1680	1680	1680	0
509	20240903	120000	0	1680	1680	1680	1680	0
510	20240903	115900	0	1680	1680	1680	1680	0
511	20240903	115800	0	1680	1680	1680	1680	0
512	20240903	115700	0	1680	1680	1680	1680	0
513	20240903	115600	0	1680	1680	1680	1680	0
514	20240903	115500	0	1680	1680	1680	1680	0
515	20240903	115400	0	1680	1680	1680	1680	0
516	20240903	115300	0	1680	1680	1680	1680	0
517	20240903	115200	0	1680	1680	1680	1680	0
518	20240903	115100	0	1680	1680	1680	1680	0
519	20240903	115000	0	1680	1680	1680	1680	0
520	20240903	114900	0	1680	1680	1680	1680	0
521	20240903	114800	0	1680	1680	1680	1680	0
522	20240903	114700	0	1680	1680	1680	1680	0
523	20240903	114600	0	1680	1680	1680	1680	0
524	20240903	114500	0	1680	1680	1680	1680	0
525	20240903	114400	0	1680	1680	1680	1680	0
526	20240903	114300	0	1680	1680	1680	1680	0
527	20240903	114200	0	1680	1680	1680	1680	0
528	20240903	114100	0	1680	1680	1680	1680	0
529	20240903	114000	0	1680	1680	1680	1680	0
530	20240903	113900	0	1680	1680	1680	1680	0
531	20240903	113800	0	1680	1680	1680	1680	0
532	20240903	113700	0	1680	1680	1680	1680	0
533	20240903	113600	0	1680	1680	1680	1680	0
534	20240903	113500	0	1680	1680	1680	1680	0
535	20240903	113400	0	1680	1680	1680	1680	0
536	20240903	113300	0	1680	1680	1680	1680	0
537	20240903	113200	0	1680	1680	1680	1680	0
538	20240903	113100	0	1680	1680	1680	1680	0
539	20240903	113000	0	1680	1680	1680	1680	0
540	20240903	112900	0	1680	1680	1680	1680	0
541	20240903	112800	0	1680	1680	1680	1680	0
542	20240903	112700	0	1680	1680	1680	1680	0
543	20240903	112600	0	1680	1680	1680	1680	0
544	20240903	112500	0	1680	1680	1680	1680	0
545	20240903	112400	0	1680	1680	1680	1680	0
546	20240903	112300	0	1680	1680	1680	1680	0
547	20240903	112200	0	1680	1680	1680	1680	0
548	20240903	112100	0	1680	1680	1680	1680	0
549	20240903	112000	0	1680	1680	1680	1680	0
550	20240903	111900	0	1680	1680	1680	1680	0
551	20240903	111800	0	1680	1680	1680	1680	0
552	20240903	111700	0	1680	1680	1680	1680	0
553	20240903	111600	0	1680	1680	1680	1680	0
554	20240903	111500	0	1680	1680	1680	1680	0
555	20240903	111400	0	1680	1680	1680	1680	0
556	20240903	111300	0	1680	1680	1680	1680	0
557	20240903	111200	0	1680	1680	1680	1680	0
558	20240903	111100	0	1680	1680	1680	1680	0
559	20240903	111000	0	1680	1680	1680	1680	0
560	20240903	110900	0	1680	1680	1680	1680	0
561	20240903	110800	0	1680	1680	1680	1680	0
562	20240903	110700	0	1680	1680	1680	1680	0
563	20240903	110600	0	1680	1680	1680	1680	0
564	20240903	110500	0	1680	1680	1680	1680	0
565	20240903	110400	0	1680	1680	1680	1680	0
566	20240903	110300	0	1680	1680	1680	1680	0
567	20240903	110200	0	1680	1680	1680	1680	0
568	20240903	110100	0	1680	1680	1680	1680	0
569	20240903	110000	0	1680	1680	1680	1680	0
570	20240903	105900	0	1680	1680	1680	1680	0
571	20240903	105800	0	1680	1680	1680	1680	0
572	20240903	105700	0	1680	1680	1680	1680	0
573	20240903	105600	0	1680	1680	1680	1680	0
574	20240903	105500	0	1680	1680	1680	1680	0
575	20240903	105400	0	1680	1680	1680	1680	0
576	20240903	105300	0	1680	1680	1680	1680	0
577	20240903	105200	0	1680	1680	1680	1680	0
578	20240903	105100	0	1680	1680	1680	1680	0
579	20240903	105000	0	1680	1680	1680	1680	0
580	20240903	104900	0	1680	1680	1680	1680	0
581	20240903	104800	0	1680	1680	1680	1680	0
582	20240903	104700	0	1680	1680	1680	1680	0
583	20240903	104600	0	1680	1680	1680	1680	0
584	20240903	104500	0	1680	1680	1680	1680	0
585	20240903	104400	0	1680	1680	1680	1680	0
586	20240903	104300	0	1680	1680	1680	1680	0
587	20240903	104200	0	1680	1680	1680	1680	0
588	20240903	104100	0	1680	1680	1680	1680	0
589	20240903	104000	0	1680	1680	1680	1680	0
590	20240903	103900	0	1680	1680	1680	1680	0
591	20240903	103800	0	1680	1680	1680	1680	0
592	20240903	103700	0	1680	1680	1680	1680	0
593	20240903	103600	0	1680	1680	1680	1680	0
594	20240903	103500	0	1680	1680	1680	1680	0
595	20240903	103400	0	1680	1680	1680	1680	0
596	20240903	103300	0	1680	1680	1680	1680	0
597	20240903	103200	0	1680	1680	1680	1680	0
598	20240903	103100	0	1680	1680	1680	1680	0
599	20240903	103000	0	1680	1680	1680	1680	0
600	20240903	102900	0	1680	1680	1680	1680	0
601	20240903	102800	0	1680	1680	1680	1680	0
602	20240903	102700	0	1680	1680	1680	1680	0
603	20240903	102600	0	1680	1680	1680	1680	0
604	20240903	102500	0	1680	1680	1680	1680	0
605	20240903	102400	0	1680	1680	1680	1680	0
606	20240903	102300	0	1680	1680	1680	1680	0
607	20240903	102200	0	1680	1680	1680	1680	0
608	20240903	102100	0	1680	1680	1680	1680	0
609	20240903	102000	0	1680	1680	1680	1680	0
610	20240903	101900	0	1680	1680	1680	1680	0
611	20240903	101800	0	1680	1680	1680	1680	0
612	20240903	101700	0	1680	1680	1680	1680	0
613	20240903	101600	0	1680	1680	1680	1680	0
614	20240903	101500	0	1680	1680	1680	1680	0
615	20240903	101400	0	1680	1680	1680	1680	0
616	20240903	101300	0	1680	1680	1680	1680	0
617	20240903	101200	0	1680	1680	1680	1680	0
618	20240903	101100	0	1680	1680	1680	1680	0
619	20240903	101000	0	1680	1680	1680	1680	0
620	20240903	100900	0	1680	1680	1680	1680	0
621	20240903	100800	0	1680	1680	1680	1680	0
622	20240903	100700	0	1680	1680	1680	1680	0
623	20240903	100600	0	1680	1680	1680	1680	0
624	20240903	100500	0	1680	1680	1680	1680	0
625	20240903	100400	0	1680	1680	1680	1680	0
626	20240903	100300	0	1680	1680	1680	1680	0
627	20240903	100200	0	1680	1680	1680	1680	0
628	20240903	100100	0	1680	1680	1680	1680	0
629	20240903	100000	0	1680	1680	1680	1680	0
630	20240903	095900	0	1680	1680	1680	1680	0
631	20240903	095800	0	1680	1680	1680	1680	0
632	20240903	095700	0	1680	1680	1680	1680	0
633	20240903	095600	0	1680	1680	1680	1680	0
634	20240903	095500	0	1680	1680	1680	1680	0
635	20240903	095400	0	1680	1680	1680	1680	0
636	20240903	095300	0	1680	1680	1680	1680	0
637	20240903	095200	0	1680	1680	1680	1680	0
638	20240903	095100	0	1680	1680	1680	1680	0
639	20240903	095000	0	1680	1680	1680	1680	0
640	20240903	094900	0	1680	1680	1680	1680	0
641	20240903	094800	0	1680	1680	1680	1680	0
642	20240903	094700	0	1680	1680	1680	1680	0
643	20240903	094600	0	1680	1680	1680	1680	0
644	20240903	094500	0	1680	1680	1680	1680	0
645	20240903	094400	0	1680	1680	1680	1680	0
646	20240903	094300	0	1680	1680	1680	1680	0
647	20240903	094200	0	1680	1680	1680	1680	0
648	20240903	094100	0	1680	1680	1680	1680	0
649	20240903	094000	0	1680	1680	1680	1680	0
650	20240903	093900	0	1680	1680	1680	1680	0
651	20240903	093800	0	1680	1680	1680	1680	0
652	20240903	093700	0	1680	1680	1680	1680	0
653	20240903	093600	0	1680	1680	1680	1680	0
654	20240903	093500	0	1680	1680	1680	1680	0
655	20240903	093400	0	1680	1680	1680	1680	0
656	20240903	093300	0	1680	1680	1680	1680	0
657	20240903	093200	0	1680	1680	1680	1680	0
658	20240903	093100	0	1680	1680	1680	1680	0
659	20240903	093000	0	1680	1680	1680	1680	0
660	20240903	092900	0	1680	1680	1680	1680	0
661	20240903	092800	0	1680	1680	1680	1680	0
662	20240903	092700	0	1680	1680	1680	1680	0
663	20240903	092600	0	1680	1680	1680	1680	0
664	20240903	092500	0	1680	1680	1680	1680	0
665	20240903	092400	0	1680	1680	1680	1680	0
666	20240903	092300	0	1680	1680	1680	1680	0
667	20240903	092200	0	1680	1680	1680	1680	0
668	20240903	092100	0	1680	1680	1680	1680	0
669	20240903	092000	0	1680	1680	1680	1680	0
670	20240903	091900	0	1680	1680	1680	1680	0
671	20240903	091800	0	1680	1680	1680	1680	0
672	20240903	091700	0	1680	1680	1680	1680	0
673	20240903	091600	0	1680	1680	1680	1680	0
674	20240903	091500	0	1680	1680	1680	1680	0
675	20240903	091400	0	1680	1680	1680	1680	0
676	20240903	091300	0	1680	1680	1680	1680	0
677	20240903	091200	0	1680	1680	1680	1680	0
678	20240903	091100	0	1680	1680	1680	1680	0
679	20240903	091000	0	1680	1680	1680	1680	0
680	20240903	090900	0	1680	1680	1680	1680	0
681	20240903	090800	0	1680	1680	1680	1680	0
682	20240903	090700	0	1680	1680	1680	1680	0
683	20240903	090600	0	1680	1680	1680	1680	0
684	20240903	090500	0	1680	1680	1680	1680	0
685	20240903	090400	0	1680	1680	1680	1680	0
686	20240903	090300	0	1680	1680	1680	1680	0
687	20240903	090200	0	1680	1680	1680	1680	0
688	20240903	090100	0	1680	1680	1680	1680	0
689	20240903	090000	0	1680	1680	1680	1680	0