KissMeData/351020/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	211200	15030	5010	5010	5010	5010	3
3	20240904	211100	15030	5010	5010	5010	5010	0
4	20240904	211000	15030	5010	5010	5010	5010	0
5	20240904	210900	15030	5010	5010	5010	5010	0
6	20240904	210800	15030	5010	5010	5010	5010	0
7	20240904	210700	15030	5010	5010	5010	5010	0
8	20240904	210600	15030	5010	5010	5010	5010	0
9	20240904	210500	15030	5010	5010	5010	5010	0
10	20240904	210400	15030	5010	5010	5010	5010	0
11	20240904	210300	15030	5010	5010	5010	5010	0
12	20240904	210200	15030	5010	5010	5010	5010	0
13	20240904	210100	15030	5010	5010	5010	5010	0
14	20240904	210000	15030	5010	5010	5010	5010	0
15	20240904	205900	15030	5010	5010	5010	5010	0
16	20240904	205800	15030	5010	5010	5010	5010	0
17	20240904	205700	15030	5010	5010	5010	5010	0
18	20240904	205600	15030	5010	5010	5010	5010	0
19	20240904	205500	15030	5010	5010	5010	5010	0
20	20240904	205400	15030	5010	5010	5010	5010	0
21	20240904	205300	15030	5010	5010	5010	5010	0
22	20240904	205200	15030	5010	5010	5010	5010	0
23	20240904	205100	15030	5010	5010	5010	5010	0
24	20240904	205000	15030	5010	5010	5010	5010	0
25	20240904	204900	15030	5010	5010	5010	5010	0
26	20240904	204800	15030	5010	5010	5010	5010	0
27	20240904	204700	15030	5010	5010	5010	5010	0
28	20240904	204600	15030	5010	5010	5010	5010	0
29	20240904	204500	15030	5010	5010	5010	5010	0
30	20240904	204400	15030	5010	5010	5010	5010	0
31	20240904	204300	15030	5010	5010	5010	5010	0
32	20240904	204200	15030	5010	5010	5010	5010	3
33	20240904	204100	15030	5010	5010	5010	5010	0
34	20240904	204000	15030	5010	5010	5010	5010	0
35	20240904	203900	15030	5010	5010	5010	5010	0
36	20240904	203800	15030	5010	5010	5010	5010	0
37	20240904	203700	15030	5010	5010	5010	5010	0
38	20240904	203600	15030	5010	5010	5010	5010	0
39	20240904	203500	15030	5010	5010	5010	5010	0
40	20240904	203400	15030	5010	5010	5010	5010	0
41	20240904	203300	15030	5010	5010	5010	5010	0
42	20240904	203200	15030	5010	5010	5010	5010	0
43	20240904	203100	15030	5010	5010	5010	5010	0
44	20240904	203000	15030	5010	5010	5010	5010	0
45	20240904	202900	15030	5010	5010	5010	5010	0
46	20240904	202800	15030	5010	5010	5010	5010	0
47	20240904	202700	15030	5010	5010	5010	5010	0
48	20240904	202600	15030	5010	5010	5010	5010	0
49	20240904	202500	15030	5010	5010	5010	5010	0
50	20240904	202400	15030	5010	5010	5010	5010	0
51	20240904	202300	15030	5010	5010	5010	5010	0
52	20240904	202200	15030	5010	5010	5010	5010	0
53	20240904	202100	15030	5010	5010	5010	5010	0
54	20240904	202000	15030	5010	5010	5010	5010	0
55	20240904	201900	15030	5010	5010	5010	5010	0
56	20240904	201800	15030	5010	5010	5010	5010	0
57	20240904	201700	15030	5010	5010	5010	5010	0
58	20240904	201600	15030	5010	5010	5010	5010	0
59	20240904	201500	15030	5010	5010	5010	5010	0
60	20240904	201400	15030	5010	5010	5010	5010	0
61	20240904	201300	15030	5010	5010	5010	5010	0
62	20240904	201200	15030	5010	5010	5010	5010	3
63	20240904	201100	15030	5010	5010	5010	5010	0
64	20240904	201000	15030	5010	5010	5010	5010	0
65	20240904	200900	15030	5010	5010	5010	5010	0
66	20240904	200800	15030	5010	5010	5010	5010	0
67	20240904	200700	15030	5010	5010	5010	5010	0
68	20240904	200600	15030	5010	5010	5010	5010	0
69	20240904	200500	15030	5010	5010	5010	5010	0
70	20240904	200400	15030	5010	5010	5010	5010	0
71	20240904	200300	15030	5010	5010	5010	5010	0
72	20240904	200200	15030	5010	5010	5010	5010	0
73	20240904	200100	15030	5010	5010	5010	5010	0
74	20240904	200000	15030	5010	5010	5010	5010	0
75	20240904	195900	15030	5010	5010	5010	5010	0
76	20240904	195800	15030	5010	5010	5010	5010	0
77	20240904	195700	15030	5010	5010	5010	5010	0
78	20240904	195600	15030	5010	5010	5010	5010	0
79	20240904	195500	15030	5010	5010	5010	5010	0
80	20240904	195400	15030	5010	5010	5010	5010	0
81	20240904	195300	15030	5010	5010	5010	5010	0
82	20240904	195200	15030	5010	5010	5010	5010	0
83	20240904	195100	15030	5010	5010	5010	5010	0
84	20240904	195000	15030	5010	5010	5010	5010	0
85	20240904	194900	15030	5010	5010	5010	5010	0
86	20240904	194800	15030	5010	5010	5010	5010	0
87	20240904	194700	15030	5010	5010	5010	5010	0
88	20240904	194600	15030	5010	5010	5010	5010	0
89	20240904	194500	15030	5010	5010	5010	5010	0
90	20240904	194400	15030	5010	5010	5010	5010	0
91	20240904	194300	15030	5010	5010	5010	5010	0
92	20240904	194200	15030	5010	5010	5010	5010	3
93	20240904	194100	15030	5010	5010	5010	5010	0
94	20240904	194000	15030	5010	5010	5010	5010	0
95	20240904	193900	15030	5010	5010	5010	5010	0
96	20240904	193800	15030	5010	5010	5010	5010	0
97	20240904	193700	15030	5010	5010	5010	5010	0
98	20240904	193600	15030	5010	5010	5010	5010	0
99	20240904	193500	15030	5010	5010	5010	5010	0
100	20240904	193400	15030	5010	5010	5010	5010	0
101	20240904	193300	15030	5010	5010	5010	5010	0
102	20240904	193200	15030	5010	5010	5010	5010	0
103	20240904	193100	15030	5010	5010	5010	5010	0
104	20240904	193000	15030	5010	5010	5010	5010	0
105	20240904	192900	15030	5010	5010	5010	5010	0
106	20240904	192800	15030	5010	5010	5010	5010	0
107	20240904	192700	15030	5010	5010	5010	5010	0
108	20240904	192600	15030	5010	5010	5010	5010	0
109	20240904	192500	15030	5010	5010	5010	5010	0
110	20240904	192400	15030	5010	5010	5010	5010	0
111	20240904	192300	15030	5010	5010	5010	5010	0
112	20240904	192200	15030	5010	5010	5010	5010	0
113	20240904	192100	15030	5010	5010	5010	5010	0
114	20240904	192000	15030	5010	5010	5010	5010	0
115	20240904	191900	15030	5010	5010	5010	5010	0
116	20240904	191800	15030	5010	5010	5010	5010	0
117	20240904	191700	15030	5010	5010	5010	5010	0
118	20240904	191600	15030	5010	5010	5010	5010	0
119	20240904	191500	15030	5010	5010	5010	5010	0
120	20240904	191400	15030	5010	5010	5010	5010	0
121	20240904	191300	15030	5010	5010	5010	5010	0
122	20240904	191200	15030	5010	5010	5010	5010	3
123	20240904	191100	15030	5010	5010	5010	5010	0
124	20240904	191000	15030	5010	5010	5010	5010	0
125	20240904	190900	15030	5010	5010	5010	5010	0
126	20240904	190800	15030	5010	5010	5010	5010	0
127	20240904	190700	15030	5010	5010	5010	5010	0
128	20240904	190600	15030	5010	5010	5010	5010	0
129	20240904	190500	15030	5010	5010	5010	5010	0
130	20240904	190400	15030	5010	5010	5010	5010	0
131	20240904	190300	15030	5010	5010	5010	5010	0
132	20240904	190200	15030	5010	5010	5010	5010	0
133	20240904	190100	15030	5010	5010	5010	5010	0
134	20240904	190000	15030	5010	5010	5010	5010	0
135	20240904	185900	15030	5010	5010	5010	5010	0
136	20240904	185800	15030	5010	5010	5010	5010	0
137	20240904	185700	15030	5010	5010	5010	5010	0
138	20240904	185600	15030	5010	5010	5010	5010	0
139	20240904	185500	15030	5010	5010	5010	5010	0
140	20240904	185400	15030	5010	5010	5010	5010	0
141	20240904	185300	15030	5010	5010	5010	5010	0
142	20240904	185200	15030	5010	5010	5010	5010	0
143	20240904	185100	15030	5010	5010	5010	5010	0
144	20240904	185000	15030	5010	5010	5010	5010	0
145	20240904	184900	15030	5010	5010	5010	5010	0
146	20240904	184800	15030	5010	5010	5010	5010	0
147	20240904	184700	15030	5010	5010	5010	5010	0
148	20240904	184600	15030	5010	5010	5010	5010	0
149	20240904	184500	15030	5010	5010	5010	5010	0
150	20240904	184400	15030	5010	5010	5010	5010	0
151	20240904	184300	15030	5010	5010	5010	5010	0
152	20240904	184200	15030	5010	5010	5010	5010	3
153	20240904	184100	15030	5010	5010	5010	5010	0
154	20240904	184000	15030	5010	5010	5010	5010	0
155	20240904	183900	15030	5010	5010	5010	5010	0
156	20240904	183800	15030	5010	5010	5010	5010	0
157	20240904	183700	15030	5010	5010	5010	5010	0
158	20240904	183600	15030	5010	5010	5010	5010	0
159	20240904	183500	15030	5010	5010	5010	5010	0
160	20240904	183400	15030	5010	5010	5010	5010	0
161	20240904	183300	15030	5010	5010	5010	5010	0
162	20240904	183200	15030	5010	5010	5010	5010	0
163	20240904	183100	15030	5010	5010	5010	5010	0
164	20240904	183000	15030	5010	5010	5010	5010	0
165	20240904	182900	15030	5010	5010	5010	5010	0
166	20240904	182800	15030	5010	5010	5010	5010	0
167	20240904	182700	15030	5010	5010	5010	5010	0
168	20240904	182600	15030	5010	5010	5010	5010	0
169	20240904	182500	15030	5010	5010	5010	5010	0
170	20240904	182400	15030	5010	5010	5010	5010	0
171	20240904	182300	15030	5010	5010	5010	5010	0
172	20240904	182200	15030	5010	5010	5010	5010	0
173	20240904	182100	15030	5010	5010	5010	5010	0
174	20240904	182000	15030	5010	5010	5010	5010	0
175	20240904	181900	15030	5010	5010	5010	5010	0
176	20240904	181800	15030	5010	5010	5010	5010	0
177	20240904	181700	15030	5010	5010	5010	5010	0
178	20240904	181600	15030	5010	5010	5010	5010	0
179	20240904	181500	15030	5010	5010	5010	5010	0
180	20240904	181400	15030	5010	5010	5010	5010	0
181	20240904	181300	15030	5010	5010	5010	5010	0
182	20240904	181200	15030	5010	5010	5010	5010	3
183	20240904	181100	15030	5010	5010	5010	5010	0
184	20240904	181000	15030	5010	5010	5010	5010	0
185	20240904	180900	15030	5010	5010	5010	5010	0
186	20240904	180800	15030	5010	5010	5010	5010	0
187	20240904	180700	15030	5010	5010	5010	5010	0
188	20240904	180600	15030	5010	5010	5010	5010	0
189	20240904	180500	15030	5010	5010	5010	5010	0
190	20240904	180400	15030	5010	5010	5010	5010	0
191	20240904	180300	15030	5010	5010	5010	5010	0
192	20240904	180200	15030	5010	5010	5010	5010	0
193	20240904	180100	15030	5010	5010	5010	5010	0
194	20240904	180000	15030	5010	5010	5010	5010	0
195	20240904	175900	15030	5010	5010	5010	5010	0
196	20240904	175800	15030	5010	5010	5010	5010	0
197	20240904	175700	15030	5010	5010	5010	5010	0
198	20240904	175600	15030	5010	5010	5010	5010	0
199	20240904	175500	15030	5010	5010	5010	5010	0
200	20240904	175400	15030	5010	5010	5010	5010	0
201	20240904	175300	15030	5010	5010	5010	5010	0
202	20240904	175200	15030	5010	5010	5010	5010	0
203	20240904	175100	15030	5010	5010	5010	5010	0
204	20240904	175000	15030	5010	5010	5010	5010	0
205	20240904	174900	15030	5010	5010	5010	5010	0
206	20240904	174800	15030	5010	5010	5010	5010	0
207	20240904	174700	15030	5010	5010	5010	5010	0
208	20240904	174600	15030	5010	5010	5010	5010	0
209	20240904	174500	15030	5010	5010	5010	5010	0
210	20240904	174400	15030	5010	5010	5010	5010	0
211	20240904	174300	15030	5010	5010	5010	5010	0
212	20240904	174200	15030	5010	5010	5010	5010	3
213	20240904	174100	15030	5010	5010	5010	5010	0
214	20240904	174000	15030	5010	5010	5010	5010	0
215	20240904	173900	15030	5010	5010	5010	5010	0
216	20240904	173800	15030	5010	5010	5010	5010	0
217	20240904	173700	15030	5010	5010	5010	5010	0
218	20240904	173600	15030	5010	5010	5010	5010	0
219	20240904	173500	15030	5010	5010	5010	5010	0
220	20240904	173400	15030	5010	5010	5010	5010	0
221	20240904	173300	15030	5010	5010	5010	5010	0
222	20240904	173200	15030	5010	5010	5010	5010	0
223	20240904	173100	15030	5010	5010	5010	5010	0
224	20240904	173000	15030	5010	5010	5010	5010	0
225	20240904	172900	15030	5010	5010	5010	5010	0
226	20240904	172800	15030	5010	5010	5010	5010	0
227	20240904	172700	15030	5010	5010	5010	5010	0
228	20240904	172600	15030	5010	5010	5010	5010	0
229	20240904	172500	15030	5010	5010	5010	5010	0
230	20240904	172400	15030	5010	5010	5010	5010	0
231	20240904	172300	15030	5010	5010	5010	5010	0
232	20240904	172200	15030	5010	5010	5010	5010	0
233	20240904	172100	15030	5010	5010	5010	5010	0
234	20240904	172000	15030	5010	5010	5010	5010	0
235	20240904	171900	15030	5010	5010	5010	5010	0
236	20240904	171800	15030	5010	5010	5010	5010	0
237	20240904	171700	15030	5010	5010	5010	5010	0
238	20240904	171600	15030	5010	5010	5010	5010	0
239	20240904	171500	15030	5010	5010	5010	5010	0
240	20240904	171400	15030	5010	5010	5010	5010	0
241	20240904	171300	15030	5010	5010	5010	5010	0
242	20240904	171200	15030	5010	5010	5010	5010	3
243	20240904	171100	15030	5010	5010	5010	5010	0
244	20240904	171000	15030	5010	5010	5010	5010	0
245	20240904	170900	15030	5010	5010	5010	5010	0
246	20240904	170800	15030	5010	5010	5010	5010	0
247	20240904	170700	15030	5010	5010	5010	5010	0
248	20240904	170600	15030	5010	5010	5010	5010	0
249	20240904	170500	15030	5010	5010	5010	5010	0
250	20240904	170400	15030	5010	5010	5010	5010	0
251	20240904	170300	15030	5010	5010	5010	5010	0
252	20240904	170200	15030	5010	5010	5010	5010	0
253	20240904	170100	15030	5010	5010	5010	5010	0
254	20240904	170000	15030	5010	5010	5010	5010	0
255	20240904	165900	15030	5010	5010	5010	5010	0
256	20240904	165800	15030	5010	5010	5010	5010	0
257	20240904	165700	15030	5010	5010	5010	5010	0
258	20240904	165600	15030	5010	5010	5010	5010	0
259	20240904	165500	15030	5010	5010	5010	5010	0
260	20240904	165400	15030	5010	5010	5010	5010	0
261	20240904	165300	15030	5010	5010	5010	5010	0
262	20240904	165200	15030	5010	5010	5010	5010	0
263	20240904	165100	15030	5010	5010	5010	5010	0
264	20240904	165000	15030	5010	5010	5010	5010	0
265	20240904	164900	15030	5010	5010	5010	5010	0
266	20240904	164800	15030	5010	5010	5010	5010	0
267	20240904	164700	15030	5010	5010	5010	5010	0
268	20240904	164600	15030	5010	5010	5010	5010	0
269	20240904	164500	15030	5010	5010	5010	5010	0
270	20240904	164400	15030	5010	5010	5010	5010	0
271	20240904	164300	15030	5010	5010	5010	5010	0
272	20240904	164200	15030	5010	5010	5010	5010	3
273	20240904	164100	15030	5010	5010	5010	5010	0
274	20240904	164000	15030	5010	5010	5010	5010	0
275	20240904	163900	15030	5010	5010	5010	5010	0
276	20240904	163800	15030	5010	5010	5010	5010	0
277	20240904	163700	15030	5010	5010	5010	5010	0
278	20240904	163600	15030	5010	5010	5010	5010	0
279	20240904	163500	15030	5010	5010	5010	5010	0
280	20240904	163400	15030	5010	5010	5010	5010	0
281	20240904	163300	15030	5010	5010	5010	5010	0
282	20240904	163200	15030	5010	5010	5010	5010	0
283	20240904	163100	15030	5010	5010	5010	5010	0
284	20240904	163000	15030	5010	5010	5010	5010	0
285	20240904	162900	15030	5010	5010	5010	5010	0
286	20240904	162800	15030	5010	5010	5010	5010	0
287	20240904	162700	15030	5010	5010	5010	5010	0
288	20240904	162600	15030	5010	5010	5010	5010	0
289	20240904	162500	15030	5010	5010	5010	5010	0
290	20240904	162400	15030	5010	5010	5010	5010	0
291	20240904	162300	15030	5010	5010	5010	5010	0
292	20240904	162200	15030	5010	5010	5010	5010	0
293	20240904	162100	15030	5010	5010	5010	5010	0
294	20240904	162000	15030	5010	5010	5010	5010	0
295	20240904	161900	15030	5010	5010	5010	5010	0
296	20240904	161800	15030	5010	5010	5010	5010	0
297	20240904	161700	15030	5010	5010	5010	5010	0
298	20240904	161600	15030	5010	5010	5010	5010	0
299	20240904	161500	15030	5010	5010	5010	5010	0
300	20240904	161400	15030	5010	5010	5010	5010	0
301	20240904	161300	15030	5010	5010	5010	5010	0
302	20240904	161200	15030	5010	5010	5010	5010	3
303	20240904	161100	15030	5010	5010	5010	5010	0
304	20240904	161000	15030	5010	5010	5010	5010	0
305	20240904	160900	15030	5010	5010	5010	5010	0
306	20240904	160800	15030	5010	5010	5010	5010	0
307	20240904	160700	15030	5010	5010	5010	5010	0
308	20240904	160600	15030	5010	5010	5010	5010	0
309	20240904	160500	15030	5010	5010	5010	5010	0
310	20240904	160400	15030	5010	5010	5010	5010	0
311	20240904	160300	15030	5010	5010	5010	5010	0
312	20240904	160200	15030	5010	5010	5010	5010	0
313	20240904	160100	15030	5010	5010	5010	5010	0
314	20240904	160000	15030	5010	5010	5010	5010	0
315	20240904	155900	15030	5010	5010	5010	5010	0
316	20240904	155800	15030	5010	5010	5010	5010	0
317	20240904	155700	15030	5010	5010	5010	5010	0
318	20240904	155600	15030	5010	5010	5010	5010	0
319	20240904	155500	15030	5010	5010	5010	5010	0
320	20240904	155400	15030	5010	5010	5010	5010	0
321	20240904	155300	15030	5010	5010	5010	5010	0
322	20240904	155200	15030	5010	5010	5010	5010	0
323	20240904	155100	15030	5010	5010	5010	5010	0
324	20240904	155000	15030	5010	5010	5010	5010	0
325	20240904	154900	15030	5010	5010	5010	5010	0
326	20240904	154800	15030	5010	5010	5010	5010	0
327	20240904	154700	15030	5010	5010	5010	5010	0
328	20240904	154600	15030	5010	5010	5010	5010	0
329	20240904	154500	15030	5010	5010	5010	5010	0
330	20240904	154400	15030	5010	5010	5010	5010	0
331	20240904	154300	15030	5010	5010	5010	5010	0
332	20240904	154200	15030	5010	5010	5010	5010	3
333	20240904	154100	15030	5010	5010	5010	5010	0
334	20240904	154000	15030	5010	5010	5010	5010	0
335	20240904	153900	15030	5010	5010	5010	5010	0
336	20240904	153800	15030	5010	5010	5010	5010	0
337	20240904	153700	15030	5010	5010	5010	5010	0
338	20240904	153600	15030	5010	5010	5010	5010	0
339	20240904	153500	15030	5010	5010	5010	5010	0
340	20240904	153400	15030	5010	5010	5010	5010	0
341	20240904	153300	15030	5010	5010	5010	5010	0
342	20240904	153200	15030	5010	5010	5010	5010	0
343	20240904	153100	15030	5010	5010	5010	5010	0
344	20240904	153000	15030	5010	5010	5010	5010	0
345	20240904	152900	15030	5010	5010	5010	5010	0
346	20240904	152800	15030	5010	5010	5010	5010	0
347	20240904	152700	15030	5010	5010	5010	5010	0
348	20240904	152600	15030	5010	5010	5010	5010	0
349	20240904	152500	15030	5010	5010	5010	5010	0
350	20240904	152400	15030	5010	5010	5010	5010	0
351	20240904	152300	15030	5010	5010	5010	5010	0
352	20240904	152200	15030	5010	5010	5010	5010	0
353	20240904	152100	15030	5010	5010	5010	5010	0
354	20240904	152000	15030	5010	5010	5010	5010	0
355	20240904	151900	15030	5010	5010	5010	5010	0
356	20240904	151800	15030	5010	5010	5010	5010	0
357	20240904	151700	15030	5010	5010	5010	5010	0
358	20240904	151600	15030	5010	5010	5010	5010	0
359	20240904	151500	15030	5010	5010	5010	5010	0
360	20240904	151400	15030	5010	5010	5010	5010	0
361	20240904	151300	15030	5010	5010	5010	5010	0
362	20240904	151200	15030	5010	5010	5010	5010	0
363	20240904	151100	15030	5010	5010	5010	5010	0
364	20240904	151000	15030	5010	5010	5010	5010	0
365	20240904	150900	15030	5010	5010	5010	5010	0
366	20240904	150800	15030	5010	5010	5010	5010	0
367	20240904	150700	15030	5010	5010	5010	5010	0
368	20240904	150600	15030	5010	5010	5010	5010	0
369	20240904	150500	15030	5010	5010	5010	5010	0
370	20240904	150400	15030	5010	5010	5010	5010	0
371	20240904	150300	15030	5010	5010	5010	5010	0
372	20240904	150200	15030	5010	5010	5010	5010	0
373	20240904	150100	15030	5010	5010	5010	5010	0
374	20240904	150000	15030	5010	5010	5010	5010	0
375	20240904	145900	15030	5010	5010	5010	5010	0
376	20240904	145800	15030	5010	5010	5010	5010	0
377	20240904	145700	15030	5010	5010	5010	5010	0
378	20240904	145600	15030	5010	5010	5010	5010	0
379	20240904	145500	15030	5010	5010	5010	5010	0
380	20240904	145400	15030	5010	5010	5010	5010	0
381	20240904	145300	15030	5010	5010	5010	5010	0
382	20240904	145200	15030	5010	5010	5010	5010	0
383	20240904	145100	15030	5010	5010	5010	5010	0
384	20240904	145000	15030	5010	5010	5010	5010	0
385	20240904	144900	15030	5010	5010	5010	5010	0
386	20240904	144800	15030	5010	5010	5010	5010	0
387	20240904	144700	15030	5010	5010	5010	5010	0
388	20240904	144600	15030	5010	5010	5010	5010	0
389	20240904	144500	15030	5010	5010	5010	5010	0
390	20240904	144400	15030	5010	5010	5010	5010	0
391	20240904	144300	15030	5010	5010	5010	5010	0
392	20240904	144200	15030	5010	5010	5010	5010	0
393	20240904	144100	15030	5010	5010	5010	5010	0
394	20240904	144000	15030	5010	5010	5010	5010	0
395	20240904	143900	15030	5010	5010	5010	5010	0
396	20240904	143800	15030	5010	5010	5010	5010	0
397	20240904	143700	15030	5010	5010	5010	5010	0
398	20240904	143600	15030	5010	5010	5010	5010	0
399	20240904	143500	15030	5010	5010	5010	5010	0
400	20240904	143400	15030	5010	5010	5010	5010	0
401	20240904	143300	15030	5010	5010	5010	5010	0
402	20240904	143200	15030	5010	5010	5010	5010	0
403	20240904	143100	15030	5010	5010	5010	5010	0
404	20240904	143000	15030	5010	5010	5010	5010	0
405	20240904	142900	15030	5010	5010	5010	5010	0
406	20240904	142800	15030	5010	5010	5010	5010	0
407	20240904	142700	15030	5010	5010	5010	5010	0
408	20240904	142600	15030	5010	5010	5010	5010	0
409	20240904	142500	15030	5010	5010	5010	5010	0
410	20240904	142400	15030	5010	5010	5010	5010	0
411	20240904	142300	15030	5010	5010	5010	5010	0
412	20240904	142200	15030	5010	5010	5010	5010	0
413	20240904	142100	15030	5010	5010	5010	5010	0
414	20240904	142000	15030	5010	5010	5010	5010	0
415	20240904	141900	15030	5010	5010	5010	5010	0
416	20240904	141800	15030	5010	5010	5010	5010	0
417	20240904	141700	15030	5010	5010	5010	5010	0
418	20240904	141600	15030	5010	5010	5010	5010	0
419	20240904	141500	15030	5010	5010	5010	5010	0
420	20240904	141400	15030	5010	5010	5010	5010	0
421	20240904	141300	15030	5010	5010	5010	5010	0
422	20240904	141200	15030	5010	5010	5010	5010	0
423	20240904	141100	15030	5010	5010	5010	5010	0
424	20240904	141000	15030	5010	5010	5010	5010	0
425	20240904	140900	15030	5010	5010	5010	5010	0
426	20240904	140800	15030	5010	5010	5010	5010	0
427	20240904	140700	15030	5010	5010	5010	5010	0
428	20240904	140600	15030	5010	5010	5010	5010	0
429	20240904	140500	15030	5010	5010	5010	5010	0
430	20240904	140400	15030	5010	5010	5010	5010	0
431	20240904	140300	15030	5010	5010	5010	5010	0
432	20240904	140200	15030	5010	5010	5010	5010	0
433	20240904	140100	15030	5010	5010	5010	5010	0
434	20240904	140000	15030	5010	5010	5010	5010	0
435	20240904	135900	15030	5010	5010	5010	5010	0
436	20240904	135800	15030	5010	5010	5010	5010	0
437	20240904	135700	15030	5010	5010	5010	5010	0
438	20240904	135600	15030	5010	5010	5010	5010	0
439	20240904	135500	15030	5010	5010	5010	5010	0
440	20240904	135400	15030	5010	5010	5010	5010	0
441	20240904	135300	15030	5010	5010	5010	5010	0
442	20240904	135200	15030	5010	5010	5010	5010	0
443	20240904	135100	15030	5010	5010	5010	5010	0
444	20240904	135000	15030	5010	5010	5010	5010	0
445	20240904	134900	15030	5010	5010	5010	5010	0
446	20240904	134800	15030	5010	5010	5010	5010	0
447	20240904	134700	15030	5010	5010	5010	5010	0
448	20240904	134600	15030	5010	5010	5010	5010	0
449	20240904	134500	15030	5010	5010	5010	5010	0
450	20240904	134400	15030	5010	5010	5010	5010	0
451	20240904	134300	15030	5010	5010	5010	5010	0
452	20240904	134200	15030	5010	5010	5010	5010	0
453	20240904	134100	15030	5010	5010	5010	5010	0
454	20240904	134000	15030	5010	5010	5010	5010	0
455	20240904	133900	15030	5010	5010	5010	5010	0
456	20240904	133800	15030	5010	5010	5010	5010	0
457	20240904	133700	15030	5010	5010	5010	5010	0
458	20240904	133600	15030	5010	5010	5010	5010	0
459	20240904	133500	15030	5010	5010	5010	5010	3
460	20240904	133400	0	4375	4375	4375	4375	0
461	20240904	133300	0	4375	4375	4375	4375	0
462	20240904	133200	0	4375	4375	4375	4375	0
463	20240904	133100	0	4375	4375	4375	4375	0
464	20240904	133000	0	4375	4375	4375	4375	0
465	20240904	132900	0	4375	4375	4375	4375	0
466	20240904	132800	0	4375	4375	4375	4375	0
467	20240904	132700	0	4375	4375	4375	4375	0
468	20240904	132600	0	4375	4375	4375	4375	0
469	20240904	132500	0	4375	4375	4375	4375	0
470	20240904	132400	0	4375	4375	4375	4375	0
471	20240904	132300	0	4375	4375	4375	4375	0
472	20240904	132200	0	4375	4375	4375	4375	0
473	20240904	132100	0	4375	4375	4375	4375	0
474	20240904	132000	0	4375	4375	4375	4375	0
475	20240904	131900	0	4375	4375	4375	4375	0
476	20240904	131800	0	4375	4375	4375	4375	0
477	20240904	131700	0	4375	4375	4375	4375	0
478	20240904	131600	0	4375	4375	4375	4375	0
479	20240904	131500	0	4375	4375	4375	4375	0
480	20240904	131400	0	4375	4375	4375	4375	0
481	20240904	131300	0	4375	4375	4375	4375	0
482	20240904	131200	0	4375	4375	4375	4375	0
483	20240904	131100	0	4375	4375	4375	4375	0
484	20240904	131000	0	4375	4375	4375	4375	0
485	20240904	130900	0	4375	4375	4375	4375	0
486	20240904	130800	0	4375	4375	4375	4375	0
487	20240904	130700	0	4375	4375	4375	4375	0
488	20240904	130600	0	4375	4375	4375	4375	0
489	20240904	130500	0	4375	4375	4375	4375	0
490	20240904	130400	0	4375	4375	4375	4375	0
491	20240904	130300	0	4375	4375	4375	4375	0
492	20240904	130200	0	4375	4375	4375	4375	0
493	20240904	130100	0	4375	4375	4375	4375	0
494	20240904	130000	0	4375	4375	4375	4375	0
495	20240904	125900	0	4375	4375	4375	4375	0
496	20240904	125800	0	4375	4375	4375	4375	0
497	20240904	125700	0	4375	4375	4375	4375	0
498	20240904	125600	0	4375	4375	4375	4375	0
499	20240904	125500	0	4375	4375	4375	4375	0
500	20240904	125400	0	4375	4375	4375	4375	0
501	20240904	125300	0	4375	4375	4375	4375	0
502	20240904	125200	0	4375	4375	4375	4375	0
503	20240904	125100	0	4375	4375	4375	4375	0
504	20240904	125000	0	4375	4375	4375	4375	0
505	20240904	124900	0	4375	4375	4375	4375	0
506	20240904	124800	0	4375	4375	4375	4375	0
507	20240904	124700	0	4375	4375	4375	4375	0
508	20240904	124600	0	4375	4375	4375	4375	0
509	20240904	124500	0	4375	4375	4375	4375	0
510	20240904	124400	0	4375	4375	4375	4375	0
511	20240904	124300	0	4375	4375	4375	4375	0
512	20240904	124200	0	4375	4375	4375	4375	0
513	20240904	124100	0	4375	4375	4375	4375	0
514	20240904	124000	0	4375	4375	4375	4375	0
515	20240904	123900	0	4375	4375	4375	4375	0
516	20240904	123800	0	4375	4375	4375	4375	0
517	20240904	123700	0	4375	4375	4375	4375	0
518	20240904	123600	0	4375	4375	4375	4375	0
519	20240904	123500	0	4375	4375	4375	4375	0
520	20240904	123400	0	4375	4375	4375	4375	0
521	20240904	123300	0	4375	4375	4375	4375	0
522	20240904	123200	0	4375	4375	4375	4375	0
523	20240904	123100	0	4375	4375	4375	4375	0
524	20240904	123000	0	4375	4375	4375	4375	0
525	20240904	122900	0	4375	4375	4375	4375	0
526	20240904	122800	0	4375	4375	4375	4375	0
527	20240904	122700	0	4375	4375	4375	4375	0
528	20240904	122600	0	4375	4375	4375	4375	0
529	20240904	122500	0	4375	4375	4375	4375	0
530	20240904	122400	0	4375	4375	4375	4375	0
531	20240904	122300	0	4375	4375	4375	4375	0
532	20240904	122200	0	4375	4375	4375	4375	0
533	20240904	122100	0	4375	4375	4375	4375	0
534	20240904	122000	0	4375	4375	4375	4375	0
535	20240904	121900	0	4375	4375	4375	4375	0
536	20240904	121800	0	4375	4375	4375	4375	0
537	20240904	121700	0	4375	4375	4375	4375	0
538	20240904	121600	0	4375	4375	4375	4375	0
539	20240904	121500	0	4375	4375	4375	4375	0
540	20240904	121400	0	4375	4375	4375	4375	0
541	20240904	121300	0	4375	4375	4375	4375	0
542	20240904	121200	0	4375	4375	4375	4375	0
543	20240904	121100	0	4375	4375	4375	4375	0
544	20240904	121000	0	4375	4375	4375	4375	0
545	20240904	120900	0	4375	4375	4375	4375	0
546	20240904	120800	0	4375	4375	4375	4375	0
547	20240904	120700	0	4375	4375	4375	4375	0
548	20240904	120600	0	4375	4375	4375	4375	0
549	20240904	120500	0	4375	4375	4375	4375	0
550	20240904	120400	0	4375	4375	4375	4375	0
551	20240904	120300	0	4375	4375	4375	4375	0
552	20240904	120200	0	4375	4375	4375	4375	0
553	20240904	120100	0	4375	4375	4375	4375	0
554	20240904	120000	0	4375	4375	4375	4375	0
555	20240904	115900	0	4375	4375	4375	4375	0
556	20240904	115800	0	4375	4375	4375	4375	0
557	20240904	115700	0	4375	4375	4375	4375	0
558	20240904	115600	0	4375	4375	4375	4375	0
559	20240904	115500	0	4375	4375	4375	4375	0
560	20240904	115400	0	4375	4375	4375	4375	0
561	20240904	115300	0	4375	4375	4375	4375	0
562	20240904	115200	0	4375	4375	4375	4375	0
563	20240904	115100	0	4375	4375	4375	4375	0
564	20240904	115000	0	4375	4375	4375	4375	0
565	20240904	114900	0	4375	4375	4375	4375	0
566	20240904	114800	0	4375	4375	4375	4375	0
567	20240904	114700	0	4375	4375	4375	4375	0
568	20240904	114600	0	4375	4375	4375	4375	0
569	20240904	114500	0	4375	4375	4375	4375	0
570	20240904	114400	0	4375	4375	4375	4375	0
571	20240904	114300	0	4375	4375	4375	4375	0
572	20240904	114200	0	4375	4375	4375	4375	0
573	20240904	114100	0	4375	4375	4375	4375	0
574	20240904	114000	0	4375	4375	4375	4375	0
575	20240904	113900	0	4375	4375	4375	4375	0
576	20240904	113800	0	4375	4375	4375	4375	0
577	20240904	113700	0	4375	4375	4375	4375	0
578	20240904	113600	0	4375	4375	4375	4375	0
579	20240904	113500	0	4375	4375	4375	4375	0
580	20240904	113400	0	4375	4375	4375	4375	0
581	20240904	113300	0	4375	4375	4375	4375	0
582	20240904	113200	0	4375	4375	4375	4375	0
583	20240904	113100	0	4375	4375	4375	4375	0
584	20240904	113000	0	4375	4375	4375	4375	0
585	20240904	112900	0	4375	4375	4375	4375	0
586	20240904	112800	0	4375	4375	4375	4375	0
587	20240904	112700	0	4375	4375	4375	4375	0
588	20240904	112600	0	4375	4375	4375	4375	0
589	20240904	112500	0	4375	4375	4375	4375	0
590	20240904	112400	0	4375	4375	4375	4375	0
591	20240904	112300	0	4375	4375	4375	4375	0
592	20240904	112200	0	4375	4375	4375	4375	0
593	20240904	112100	0	4375	4375	4375	4375	0
594	20240904	112000	0	4375	4375	4375	4375	0
595	20240904	111900	0	4375	4375	4375	4375	0
596	20240904	111800	0	4375	4375	4375	4375	0
597	20240904	111700	0	4375	4375	4375	4375	0
598	20240904	111600	0	4375	4375	4375	4375	0
599	20240904	111500	0	4375	4375	4375	4375	0
600	20240904	111400	0	4375	4375	4375	4375	0
601	20240904	111300	0	4375	4375	4375	4375	0
602	20240904	111200	0	4375	4375	4375	4375	0
603	20240904	111100	0	4375	4375	4375	4375	0
604	20240904	111000	0	4375	4375	4375	4375	0
605	20240904	110900	0	4375	4375	4375	4375	0
606	20240904	110800	0	4375	4375	4375	4375	0
607	20240904	110700	0	4375	4375	4375	4375	0
608	20240904	110600	0	4375	4375	4375	4375	0
609	20240904	110500	0	4375	4375	4375	4375	0
610	20240904	110400	0	4375	4375	4375	4375	0
611	20240904	110300	0	4375	4375	4375	4375	0
612	20240904	110200	0	4375	4375	4375	4375	0
613	20240904	110100	0	4375	4375	4375	4375	0
614	20240904	110000	0	4375	4375	4375	4375	0
615	20240904	105900	0	4375	4375	4375	4375	0
616	20240904	105800	0	4375	4375	4375	4375	0
617	20240904	105700	0	4375	4375	4375	4375	0
618	20240904	105600	0	4375	4375	4375	4375	0
619	20240904	105500	0	4375	4375	4375	4375	0
620	20240904	105400	0	4375	4375	4375	4375	0
621	20240904	105300	0	4375	4375	4375	4375	0
622	20240904	105200	0	4375	4375	4375	4375	0
623	20240904	105100	0	4375	4375	4375	4375	0
624	20240904	105000	0	4375	4375	4375	4375	0
625	20240904	104900	0	4375	4375	4375	4375	0
626	20240904	104800	0	4375	4375	4375	4375	0
627	20240904	104700	0	4375	4375	4375	4375	0
628	20240904	104600	0	4375	4375	4375	4375	0
629	20240904	104500	0	4375	4375	4375	4375	0
630	20240904	104400	0	4375	4375	4375	4375	0
631	20240904	104300	0	4375	4375	4375	4375	0
632	20240904	104200	0	4375	4375	4375	4375	0
633	20240904	104100	0	4375	4375	4375	4375	0
634	20240904	104000	0	4375	4375	4375	4375	0
635	20240904	103900	0	4375	4375	4375	4375	0
636	20240904	103800	0	4375	4375	4375	4375	0
637	20240904	103700	0	4375	4375	4375	4375	0
638	20240904	103600	0	4375	4375	4375	4375	0
639	20240904	103500	0	4375	4375	4375	4375	0
640	20240904	103400	0	4375	4375	4375	4375	0
641	20240904	103300	0	4375	4375	4375	4375	0
642	20240904	103200	0	4375	4375	4375	4375	0
643	20240904	103100	0	4375	4375	4375	4375	0
644	20240904	103000	0	4375	4375	4375	4375	0
645	20240904	102900	0	4375	4375	4375	4375	0
646	20240904	102800	0	4375	4375	4375	4375	0
647	20240904	102700	0	4375	4375	4375	4375	0
648	20240904	102600	0	4375	4375	4375	4375	0
649	20240904	102500	0	4375	4375	4375	4375	0
650	20240904	102400	0	4375	4375	4375	4375	0
651	20240904	102300	0	4375	4375	4375	4375	0
652	20240904	102200	0	4375	4375	4375	4375	0
653	20240904	102100	0	4375	4375	4375	4375	0
654	20240904	102000	0	4375	4375	4375	4375	0
655	20240904	101900	0	4375	4375	4375	4375	0
656	20240904	101800	0	4375	4375	4375	4375	0
657	20240904	101700	0	4375	4375	4375	4375	0
658	20240904	101600	0	4375	4375	4375	4375	0
659	20240904	101500	0	4375	4375	4375	4375	0
660	20240904	101400	0	4375	4375	4375	4375	0
661	20240904	101300	0	4375	4375	4375	4375	0
662	20240904	101200	0	4375	4375	4375	4375	0
663	20240904	101100	0	4375	4375	4375	4375	0
664	20240904	101000	0	4375	4375	4375	4375	0
665	20240904	100900	0	4375	4375	4375	4375	0
666	20240904	100800	0	4375	4375	4375	4375	0
667	20240904	100700	0	4375	4375	4375	4375	0
668	20240904	100600	0	4375	4375	4375	4375	0
669	20240904	100500	0	4375	4375	4375	4375	0
670	20240904	100400	0	4375	4375	4375	4375	0
671	20240904	100300	0	4375	4375	4375	4375	0
672	20240904	100200	0	4375	4375	4375	4375	0
673	20240904	100100	0	4375	4375	4375	4375	0
674	20240904	100000	0	4375	4375	4375	4375	0
675	20240904	095900	0	4375	4375	4375	4375	0
676	20240904	095800	0	4375	4375	4375	4375	0
677	20240904	095700	0	4375	4375	4375	4375	0
678	20240904	095600	0	4375	4375	4375	4375	0
679	20240904	095500	0	4375	4375	4375	4375	0
680	20240904	095400	0	4375	4375	4375	4375	0
681	20240904	095300	0	4375	4375	4375	4375	0
682	20240904	095200	0	4375	4375	4375	4375	0
683	20240904	095100	0	4375	4375	4375	4375	0
684	20240904	095000	0	4375	4375	4375	4375	0
685	20240904	094900	0	4375	4375	4375	4375	0
686	20240904	094800	0	4375	4375	4375	4375	0
687	20240904	094700	0	4375	4375	4375	4375	0
688	20240904	094600	0	4375	4375	4375	4375	0
689	20240904	094500	0	4375	4375	4375	4375	0
690	20240904	094400	0	4375	4375	4375	4375	0
691	20240904	094300	0	4375	4375	4375	4375	0
692	20240904	094200	0	4375	4375	4375	4375	0
693	20240904	094100	0	4375	4375	4375	4375	0
694	20240904	094000	0	4375	4375	4375	4375	0
695	20240904	093900	0	4375	4375	4375	4375	0
696	20240904	093800	0	4375	4375	4375	4375	0
697	20240904	093700	0	4375	4375	4375	4375	0
698	20240904	093600	0	4375	4375	4375	4375	0
699	20240904	093500	0	4375	4375	4375	4375	0
700	20240904	093400	0	4375	4375	4375	4375	0
701	20240904	093300	0	4375	4375	4375	4375	0
702	20240904	093200	0	4375	4375	4375	4375	0
703	20240904	093100	0	4375	4375	4375	4375	0
704	20240904	093000	0	4375	4375	4375	4375	0
705	20240904	092900	0	4375	4375	4375	4375	0
706	20240904	092800	0	4375	4375	4375	4375	0
707	20240904	092700	0	4375	4375	4375	4375	0
708	20240904	092600	0	4375	4375	4375	4375	0
709	20240904	092500	0	4375	4375	4375	4375	0
710	20240904	092400	0	4375	4375	4375	4375	0
711	20240904	092300	0	4375	4375	4375	4375	0
712	20240904	092200	0	4375	4375	4375	4375	0
713	20240904	092100	0	4375	4375	4375	4375	0
714	20240904	092000	0	4375	4375	4375	4375	0
715	20240904	091900	0	4375	4375	4375	4375	0
716	20240904	091800	0	4375	4375	4375	4375	0
717	20240904	091700	0	4375	4375	4375	4375	0
718	20240904	091600	0	4375	4375	4375	4375	0
719	20240904	091500	0	4375	4375	4375	4375	0
720	20240904	091400	0	4375	4375	4375	4375	0
721	20240904	091300	0	4375	4375	4375	4375	0
722	20240904	091200	0	4375	4375	4375	4375	0
723	20240904	091100	0	4375	4375	4375	4375	0
724	20240904	091000	0	4375	4375	4375	4375	0
725	20240904	090900	0	4375	4375	4375	4375	0
726	20240904	090800	0	4375	4375	4375	4375	0
727	20240904	090700	0	4375	4375	4375	4375	0
728	20240904	090600	0	4375	4375	4375	4375	0
729	20240904	090500	0	4375	4375	4375	4375	0
730	20240904	090400	0	4375	4375	4375	4375	0
731	20240904	090300	0	4375	4375	4375	4375	0
732	20240904	090200	0	4375	4375	4375	4375	0
733	20240904	090100	0	4375	4375	4375	4375	0
734	20240904	090000	0	4375	4375	4375	4375	0