KissMeData/093510/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200500	371710	9280	9280	9280	9280	39
3	20240924	200400	371710	9280	9280	9280	9280	0
4	20240924	200300	371710	9280	9280	9280	9280	0
5	20240924	200200	371710	9280	9280	9280	9280	0
6	20240924	200100	371710	9280	9280	9280	9280	0
7	20240924	200000	371710	9280	9280	9280	9280	0
8	20240924	195900	371710	9280	9280	9280	9280	0
9	20240924	195800	371710	9280	9280	9280	9280	0
10	20240924	195700	371710	9280	9280	9280	9280	0
11	20240924	195600	371710	9280	9280	9280	9280	0
12	20240924	195500	371710	9280	9280	9280	9280	0
13	20240924	195400	371710	9280	9280	9280	9280	0
14	20240924	195300	371710	9280	9280	9280	9280	0
15	20240924	195200	371710	9280	9280	9280	9280	0
16	20240924	195100	371710	9280	9280	9280	9280	0
17	20240924	195000	371710	9280	9280	9280	9280	0
18	20240924	194900	371710	9280	9280	9280	9280	0
19	20240924	194800	371710	9280	9280	9280	9280	0
20	20240924	194700	371710	9280	9280	9280	9280	0
21	20240924	194600	371710	9280	9280	9280	9280	0
22	20240924	194500	371710	9280	9280	9280	9280	0
23	20240924	194400	371710	9280	9280	9280	9280	0
24	20240924	194300	371710	9280	9280	9280	9280	0
25	20240924	194200	371710	9280	9280	9280	9280	0
26	20240924	194100	371710	9280	9280	9280	9280	0
27	20240924	194000	371710	9280	9280	9280	9280	0
28	20240924	193900	371710	9280	9280	9280	9280	0
29	20240924	193800	371710	9280	9280	9280	9280	0
30	20240924	193700	371710	9280	9280	9280	9280	0
31	20240924	193600	371710	9280	9280	9280	9280	0
32	20240924	193500	371710	9280	9280	9280	9280	39
33	20240924	193400	371710	9280	9280	9280	9280	0
34	20240924	193300	371710	9280	9280	9280	9280	0
35	20240924	193200	371710	9280	9280	9280	9280	0
36	20240924	193100	371710	9280	9280	9280	9280	0
37	20240924	193000	371710	9280	9280	9280	9280	0
38	20240924	192900	371710	9280	9280	9280	9280	0
39	20240924	192800	371710	9280	9280	9280	9280	0
40	20240924	192700	371710	9280	9280	9280	9280	0
41	20240924	192600	371710	9280	9280	9280	9280	0
42	20240924	192500	371710	9280	9280	9280	9280	0
43	20240924	192400	371710	9280	9280	9280	9280	0
44	20240924	192300	371710	9280	9280	9280	9280	0
45	20240924	192200	371710	9280	9280	9280	9280	0
46	20240924	192100	371710	9280	9280	9280	9280	0
47	20240924	192000	371710	9280	9280	9280	9280	0
48	20240924	191900	371710	9280	9280	9280	9280	0
49	20240924	191800	371710	9280	9280	9280	9280	0
50	20240924	191700	371710	9280	9280	9280	9280	0
51	20240924	191600	371710	9280	9280	9280	9280	0
52	20240924	191500	371710	9280	9280	9280	9280	0
53	20240924	191400	371710	9280	9280	9280	9280	0
54	20240924	191300	371710	9280	9280	9280	9280	0
55	20240924	191200	371710	9280	9280	9280	9280	0
56	20240924	191100	371710	9280	9280	9280	9280	0
57	20240924	191000	371710	9280	9280	9280	9280	0
58	20240924	190900	371710	9280	9280	9280	9280	0
59	20240924	190800	371710	9280	9280	9280	9280	0
60	20240924	190700	371710	9280	9280	9280	9280	0
61	20240924	190600	371710	9280	9280	9280	9280	0
62	20240924	190500	371710	9280	9280	9280	9280	39
63	20240924	190400	371710	9280	9280	9280	9280	0
64	20240924	190300	371710	9280	9280	9280	9280	0
65	20240924	190200	371710	9280	9280	9280	9280	0
66	20240924	190100	371710	9280	9280	9280	9280	0
67	20240924	190000	371710	9280	9280	9280	9280	0
68	20240924	185900	371710	9280	9280	9280	9280	0
69	20240924	185800	371710	9280	9280	9280	9280	0
70	20240924	185700	371710	9280	9280	9280	9280	0
71	20240924	185600	371710	9280	9280	9280	9280	0
72	20240924	185500	371710	9280	9280	9280	9280	0
73	20240924	185400	371710	9280	9280	9280	9280	0
74	20240924	185300	371710	9280	9280	9280	9280	0
75	20240924	185200	371710	9280	9280	9280	9280	0
76	20240924	185100	371710	9280	9280	9280	9280	0
77	20240924	185000	371710	9280	9280	9280	9280	0
78	20240924	184900	371710	9280	9280	9280	9280	0
79	20240924	184800	371710	9280	9280	9280	9280	0
80	20240924	184700	371710	9280	9280	9280	9280	0
81	20240924	184600	371710	9280	9280	9280	9280	0
82	20240924	184500	371710	9280	9280	9280	9280	0
83	20240924	184400	371710	9280	9280	9280	9280	0
84	20240924	184300	371710	9280	9280	9280	9280	0
85	20240924	184200	371710	9280	9280	9280	9280	0
86	20240924	184100	371710	9280	9280	9280	9280	0
87	20240924	184000	371710	9280	9280	9280	9280	0
88	20240924	183900	371710	9280	9280	9280	9280	0
89	20240924	183800	371710	9280	9280	9280	9280	0
90	20240924	183700	371710	9280	9280	9280	9280	0
91	20240924	183600	371710	9280	9280	9280	9280	0
92	20240924	183500	371710	9280	9280	9280	9280	39
93	20240924	183400	371710	9280	9280	9280	9280	0
94	20240924	183300	371710	9280	9280	9280	9280	0
95	20240924	183200	371710	9280	9280	9280	9280	0
96	20240924	183100	371710	9280	9280	9280	9280	0
97	20240924	183000	371710	9280	9280	9280	9280	0
98	20240924	182900	371710	9280	9280	9280	9280	0
99	20240924	182800	371710	9280	9280	9280	9280	0
100	20240924	182700	371710	9280	9280	9280	9280	0
101	20240924	182600	371710	9280	9280	9280	9280	0
102	20240924	182500	371710	9280	9280	9280	9280	0
103	20240924	182400	371710	9280	9280	9280	9280	0
104	20240924	182300	371710	9280	9280	9280	9280	0
105	20240924	182200	371710	9280	9280	9280	9280	0
106	20240924	182100	371710	9280	9280	9280	9280	0
107	20240924	182000	371710	9280	9280	9280	9280	0
108	20240924	181900	371710	9280	9280	9280	9280	0
109	20240924	181800	371710	9280	9280	9280	9280	0
110	20240924	181700	371710	9280	9280	9280	9280	0
111	20240924	181600	371710	9280	9280	9280	9280	0
112	20240924	181500	371710	9280	9280	9280	9280	0
113	20240924	181400	371710	9280	9280	9280	9280	0
114	20240924	181300	371710	9280	9280	9280	9280	0
115	20240924	181200	371710	9280	9280	9280	9280	0
116	20240924	181100	371710	9280	9280	9280	9280	0
117	20240924	181000	371710	9280	9280	9280	9280	0
118	20240924	180900	371710	9280	9280	9280	9280	0
119	20240924	180800	371710	9280	9280	9280	9280	0
120	20240924	180700	371710	9280	9280	9280	9280	0
121	20240924	180600	371710	9280	9280	9280	9280	0
122	20240924	180500	371710	9280	9280	9280	9280	39
123	20240924	180400	371710	9280	9280	9280	9280	0
124	20240924	180300	371710	9280	9280	9280	9280	0
125	20240924	180200	371710	9280	9280	9280	9280	0
126	20240924	180100	371710	9280	9280	9280	9280	0
127	20240924	180000	371710	9280	9280	9280	9280	0
128	20240924	175900	371710	9280	9280	9280	9280	0
129	20240924	175800	371710	9280	9280	9280	9280	0
130	20240924	175700	371710	9280	9280	9280	9280	0
131	20240924	175600	371710	9280	9280	9280	9280	0
132	20240924	175500	371710	9280	9280	9280	9280	0
133	20240924	175400	371710	9280	9280	9280	9280	0
134	20240924	175300	371710	9280	9280	9280	9280	0
135	20240924	175200	371710	9280	9280	9280	9280	0
136	20240924	175100	371710	9280	9280	9280	9280	0
137	20240924	175000	371710	9280	9280	9280	9280	0
138	20240924	174900	371710	9280	9280	9280	9280	0
139	20240924	174800	371710	9280	9280	9280	9280	0
140	20240924	174700	371710	9280	9280	9280	9280	0
141	20240924	174600	371710	9280	9280	9280	9280	0
142	20240924	174500	371710	9280	9280	9280	9280	0
143	20240924	174400	371710	9280	9280	9280	9280	0
144	20240924	174300	371710	9280	9280	9280	9280	0
145	20240924	174200	371710	9280	9280	9280	9280	0
146	20240924	174100	371710	9280	9280	9280	9280	0
147	20240924	174000	371710	9280	9280	9280	9280	0
148	20240924	173900	371710	9280	9280	9280	9280	0
149	20240924	173800	371710	9280	9280	9280	9280	0
150	20240924	173700	371710	9280	9280	9280	9280	0
151	20240924	173600	371710	9280	9280	9280	9280	0
152	20240924	173500	371710	9280	9280	9280	9280	39
153	20240924	173400	371710	9280	9280	9280	9280	0
154	20240924	173300	371710	9280	9280	9280	9280	0
155	20240924	173200	371710	9280	9280	9280	9280	0
156	20240924	173100	371710	9280	9280	9280	9280	0
157	20240924	173000	371710	9280	9280	9280	9280	0
158	20240924	172900	371710	9280	9280	9280	9280	0
159	20240924	172800	371710	9280	9280	9280	9280	0
160	20240924	172700	371710	9280	9280	9280	9280	0
161	20240924	172600	371710	9280	9280	9280	9280	0
162	20240924	172500	371710	9280	9280	9280	9280	0
163	20240924	172400	371710	9280	9280	9280	9280	0
164	20240924	172300	371710	9280	9280	9280	9280	0
165	20240924	172200	371710	9280	9280	9280	9280	0
166	20240924	172100	371710	9280	9280	9280	9280	0
167	20240924	172000	371710	9280	9280	9280	9280	0
168	20240924	171900	371710	9280	9280	9280	9280	0
169	20240924	171800	371710	9280	9280	9280	9280	0
170	20240924	171700	371710	9280	9280	9280	9280	0
171	20240924	171600	371710	9280	9280	9280	9280	0
172	20240924	171500	371710	9280	9280	9280	9280	0
173	20240924	171400	371710	9280	9280	9280	9280	0
174	20240924	171300	371710	9280	9280	9280	9280	0
175	20240924	171200	371710	9280	9280	9280	9280	0
176	20240924	171100	371710	9280	9280	9280	9280	0
177	20240924	171000	371710	9280	9280	9280	9280	0
178	20240924	170900	371710	9280	9280	9280	9280	0
179	20240924	170800	371710	9280	9280	9280	9280	0
180	20240924	170700	371710	9280	9280	9280	9280	0
181	20240924	170600	371710	9280	9280	9280	9280	0
182	20240924	170500	371710	9280	9280	9280	9280	39
183	20240924	170400	371710	9280	9280	9280	9280	0
184	20240924	170300	371710	9280	9280	9280	9280	0
185	20240924	170200	371710	9280	9280	9280	9280	0
186	20240924	170100	371710	9280	9280	9280	9280	0
187	20240924	170000	371710	9280	9280	9280	9280	0
188	20240924	165900	371710	9280	9280	9280	9280	0
189	20240924	165800	371710	9280	9280	9280	9280	0
190	20240924	165700	371710	9280	9280	9280	9280	0
191	20240924	165600	371710	9280	9280	9280	9280	0
192	20240924	165500	371710	9280	9280	9280	9280	0
193	20240924	165400	371710	9280	9280	9280	9280	0
194	20240924	165300	371710	9280	9280	9280	9280	0
195	20240924	165200	371710	9280	9280	9280	9280	0
196	20240924	165100	371710	9280	9280	9280	9280	0
197	20240924	165000	371710	9280	9280	9280	9280	0
198	20240924	164900	371710	9280	9280	9280	9280	0
199	20240924	164800	371710	9280	9280	9280	9280	0
200	20240924	164700	371710	9280	9280	9280	9280	0
201	20240924	164600	371710	9280	9280	9280	9280	0
202	20240924	164500	371710	9280	9280	9280	9280	0
203	20240924	164400	371710	9280	9280	9280	9280	0
204	20240924	164300	371710	9280	9280	9280	9280	0
205	20240924	164200	371710	9280	9280	9280	9280	0
206	20240924	164100	371710	9280	9280	9280	9280	0
207	20240924	164000	371710	9280	9280	9280	9280	0
208	20240924	163900	371710	9280	9280	9280	9280	0
209	20240924	163800	371710	9280	9280	9280	9280	0
210	20240924	163700	371710	9280	9280	9280	9280	0
211	20240924	163600	371710	9280	9280	9280	9280	0
212	20240924	163500	371710	9280	9280	9280	9280	39
213	20240924	163400	371710	9280	9280	9280	9280	0
214	20240924	163300	371710	9280	9280	9280	9280	0
215	20240924	163200	371710	9280	9280	9280	9280	0
216	20240924	163100	371710	9280	9280	9280	9280	0
217	20240924	163000	371710	9280	9280	9280	9280	0
218	20240924	162900	371710	9280	9280	9280	9280	0
219	20240924	162800	371710	9280	9280	9280	9280	0
220	20240924	162700	371710	9280	9280	9280	9280	0
221	20240924	162600	371710	9280	9280	9280	9280	0
222	20240924	162500	371710	9280	9280	9280	9280	0
223	20240924	162400	371710	9280	9280	9280	9280	0
224	20240924	162300	371710	9280	9280	9280	9280	0
225	20240924	162200	371710	9280	9280	9280	9280	0
226	20240924	162100	371710	9280	9280	9280	9280	0
227	20240924	162000	371710	9280	9280	9280	9280	0
228	20240924	161900	371710	9280	9280	9280	9280	0
229	20240924	161800	371710	9280	9280	9280	9280	0
230	20240924	161700	371710	9280	9280	9280	9280	0
231	20240924	161600	371710	9280	9280	9280	9280	0
232	20240924	161500	371710	9280	9280	9280	9280	0
233	20240924	161400	371710	9280	9280	9280	9280	0
234	20240924	161300	371710	9280	9280	9280	9280	0
235	20240924	161200	371710	9280	9280	9280	9280	0
236	20240924	161100	371710	9280	9280	9280	9280	0
237	20240924	161000	371710	9280	9280	9280	9280	0
238	20240924	160900	371710	9280	9280	9280	9280	0
239	20240924	160800	371710	9280	9280	9280	9280	0
240	20240924	160700	371710	9280	9280	9280	9280	0
241	20240924	160600	371710	9280	9280	9280	9280	0
242	20240924	160500	371710	9280	9280	9280	9280	39
243	20240924	160400	371710	9280	9280	9280	9280	0
244	20240924	160300	371710	9280	9280	9280	9280	0
245	20240924	160200	371710	9280	9280	9280	9280	0
246	20240924	160100	371710	9280	9280	9280	9280	0
247	20240924	160000	371710	9280	9280	9280	9280	0
248	20240924	155900	371710	9280	9280	9280	9280	0
249	20240924	155800	371710	9280	9280	9280	9280	0
250	20240924	155700	371710	9280	9280	9280	9280	0
251	20240924	155600	371710	9280	9280	9280	9280	0
252	20240924	155500	371710	9280	9280	9280	9280	0
253	20240924	155400	371710	9280	9280	9280	9280	0
254	20240924	155300	371710	9280	9280	9280	9280	0
255	20240924	155200	371710	9280	9280	9280	9280	0
256	20240924	155100	371710	9280	9280	9280	9280	0
257	20240924	155000	371710	9280	9280	9280	9280	0
258	20240924	154900	371710	9280	9280	9280	9280	0
259	20240924	154800	371710	9280	9280	9280	9280	0
260	20240924	154700	371710	9280	9280	9280	9280	0
261	20240924	154600	371710	9280	9280	9280	9280	0
262	20240924	154500	371710	9280	9280	9280	9280	0
263	20240924	154400	371710	9280	9280	9280	9280	0
264	20240924	154300	371710	9280	9280	9280	9280	0
265	20240924	154200	371710	9280	9280	9280	9280	0
266	20240924	154100	371710	9280	9280	9280	9280	0
267	20240924	154000	371710	9280	9280	9280	9280	0
268	20240924	153900	371710	9280	9280	9280	9280	0
269	20240924	153800	371710	9280	9280	9280	9280	0
270	20240924	153700	371710	9280	9280	9280	9280	0
271	20240924	153600	371710	9280	9280	9280	9280	0
272	20240924	153500	371710	9280	9280	9280	9280	39
273	20240924	153400	371710	9280	9280	9280	9280	0
274	20240924	153300	371710	9280	9280	9280	9280	0
275	20240924	153200	371710	9280	9280	9280	9280	0
276	20240924	153100	371710	9280	9280	9280	9280	0
277	20240924	153000	371710	9280	9280	9280	9280	0
278	20240924	152900	371710	9280	9280	9280	9280	0
279	20240924	152800	371710	9280	9280	9280	9280	0
280	20240924	152700	371710	9280	9280	9280	9280	0
281	20240924	152600	371710	9280	9280	9280	9280	0
282	20240924	152500	371710	9280	9280	9280	9280	0
283	20240924	152400	371710	9280	9280	9280	9280	0
284	20240924	152300	371710	9280	9280	9280	9280	0
285	20240924	152200	371710	9280	9280	9280	9280	0
286	20240924	152100	371710	9280	9280	9280	9280	0
287	20240924	152000	371710	9280	9280	9280	9280	0
288	20240924	151900	371710	9280	9280	9280	9280	0
289	20240924	151800	371710	9280	9280	9280	9280	0
290	20240924	151700	371710	9280	9280	9280	9280	0
291	20240924	151600	371710	9280	9280	9280	9280	0
292	20240924	151500	371710	9280	9280	9280	9280	0
293	20240924	151400	371710	9280	9280	9280	9280	0
294	20240924	151300	371710	9280	9280	9280	9280	0
295	20240924	151200	371710	9280	9280	9280	9280	0
296	20240924	151100	371710	9280	9280	9280	9280	0
297	20240924	151000	371710	9280	9280	9280	9280	0
298	20240924	150900	371710	9280	9280	9280	9280	0
299	20240924	150800	371710	9280	9280	9280	9280	0
300	20240924	150700	371710	9280	9280	9280	9280	0
301	20240924	150600	371710	9280	9280	9280	9280	0
302	20240924	150500	371710	9280	9280	9280	9280	0
303	20240924	150400	371710	9280	9280	9280	9280	0
304	20240924	150300	371710	9280	9280	9280	9280	0
305	20240924	150200	371710	9280	9280	9280	9280	0
306	20240924	150100	371710	9280	9280	9280	9280	0
307	20240924	150000	371710	9280	9280	9280	9280	0
308	20240924	145900	371710	9280	9280	9280	9280	0
309	20240924	145800	371710	9280	9280	9280	9280	0
310	20240924	145700	371710	9280	9280	9280	9280	39
311	20240924	145600	9790	9790	9790	9790	9790	0
312	20240924	145500	9790	9790	9790	9790	9790	0
313	20240924	145400	9790	9790	9790	9790	9790	0
314	20240924	145300	9790	9790	9790	9790	9790	0
315	20240924	145200	9790	9790	9790	9790	9790	0
316	20240924	145100	9790	9790	9790	9790	9790	0
317	20240924	145000	9790	9790	9790	9790	9790	0
318	20240924	144900	9790	9790	9790	9790	9790	0
319	20240924	144800	9790	9790	9790	9790	9790	0
320	20240924	144700	9790	9790	9790	9790	9790	0
321	20240924	144600	9790	9790	9790	9790	9790	0
322	20240924	144500	9790	9790	9790	9790	9790	0
323	20240924	144400	9790	9790	9790	9790	9790	0
324	20240924	144300	9790	9790	9790	9790	9790	0
325	20240924	144200	9790	9790	9790	9790	9790	0
326	20240924	144100	9790	9790	9790	9790	9790	0
327	20240924	144000	9790	9790	9790	9790	9790	0
328	20240924	143900	9790	9790	9790	9790	9790	0
329	20240924	143800	9790	9790	9790	9790	9790	0
330	20240924	143700	9790	9790	9790	9790	9790	0
331	20240924	143600	9790	9790	9790	9790	9790	0
332	20240924	143500	9790	9790	9790	9790	9790	0
333	20240924	143400	9790	9790	9790	9790	9790	0
334	20240924	143300	9790	9790	9790	9790	9790	0
335	20240924	143200	9790	9790	9790	9790	9790	0
336	20240924	143100	9790	9790	9790	9790	9790	0
337	20240924	143000	9790	9790	9790	9790	9790	0
338	20240924	142900	9790	9790	9790	9790	9790	0
339	20240924	142800	9790	9790	9790	9790	9790	0
340	20240924	142700	9790	9790	9790	9790	9790	0
341	20240924	142600	9790	9790	9790	9790	9790	0
342	20240924	142500	9790	9790	9790	9790	9790	0
343	20240924	142400	9790	9790	9790	9790	9790	0
344	20240924	142300	9790	9790	9790	9790	9790	0
345	20240924	142200	9790	9790	9790	9790	9790	0
346	20240924	142100	9790	9790	9790	9790	9790	0
347	20240924	142000	9790	9790	9790	9790	9790	0
348	20240924	141900	9790	9790	9790	9790	9790	0
349	20240924	141800	9790	9790	9790	9790	9790	0
350	20240924	141700	9790	9790	9790	9790	9790	0
351	20240924	141600	9790	9790	9790	9790	9790	0
352	20240924	141500	9790	9790	9790	9790	9790	0
353	20240924	141400	9790	9790	9790	9790	9790	0
354	20240924	141300	9790	9790	9790	9790	9790	0
355	20240924	141200	9790	9790	9790	9790	9790	0
356	20240924	141100	9790	9790	9790	9790	9790	0
357	20240924	141000	9790	9790	9790	9790	9790	0
358	20240924	140900	9790	9790	9790	9790	9790	0
359	20240924	140800	9790	9790	9790	9790	9790	0
360	20240924	140700	9790	9790	9790	9790	9790	0
361	20240924	140600	9790	9790	9790	9790	9790	0
362	20240924	140500	9790	9790	9790	9790	9790	0
363	20240924	140400	9790	9790	9790	9790	9790	0
364	20240924	140300	9790	9790	9790	9790	9790	0
365	20240924	140200	9790	9790	9790	9790	9790	0
366	20240924	140100	9790	9790	9790	9790	9790	0
367	20240924	140000	9790	9790	9790	9790	9790	0
368	20240924	135900	9790	9790	9790	9790	9790	0
369	20240924	135800	9790	9790	9790	9790	9790	0
370	20240924	135700	9790	9790	9790	9790	9790	0
371	20240924	135600	9790	9790	9790	9790	9790	0
372	20240924	135500	9790	9790	9790	9790	9790	0
373	20240924	135400	9790	9790	9790	9790	9790	0
374	20240924	135300	9790	9790	9790	9790	9790	0
375	20240924	135200	9790	9790	9790	9790	9790	0
376	20240924	135100	9790	9790	9790	9790	9790	0
377	20240924	135000	9790	9790	9790	9790	9790	0
378	20240924	134900	9790	9790	9790	9790	9790	0
379	20240924	134800	9790	9790	9790	9790	9790	0
380	20240924	134700	9790	9790	9790	9790	9790	0
381	20240924	134600	9790	9790	9790	9790	9790	0
382	20240924	134500	9790	9790	9790	9790	9790	0
383	20240924	134400	9790	9790	9790	9790	9790	0
384	20240924	134300	9790	9790	9790	9790	9790	0
385	20240924	134200	9790	9790	9790	9790	9790	0
386	20240924	134100	9790	9790	9790	9790	9790	0
387	20240924	134000	9790	9790	9790	9790	9790	0
388	20240924	133900	9790	9790	9790	9790	9790	0
389	20240924	133800	9790	9790	9790	9790	9790	0
390	20240924	133700	9790	9790	9790	9790	9790	0
391	20240924	133600	9790	9790	9790	9790	9790	0
392	20240924	133500	9790	9790	9790	9790	9790	0
393	20240924	133400	9790	9790	9790	9790	9790	0
394	20240924	133300	9790	9790	9790	9790	9790	0
395	20240924	133200	9790	9790	9790	9790	9790	0
396	20240924	133100	9790	9790	9790	9790	9790	0
397	20240924	133000	9790	9790	9790	9790	9790	0
398	20240924	132900	9790	9790	9790	9790	9790	0
399	20240924	132800	9790	9790	9790	9790	9790	0
400	20240924	132700	9790	9790	9790	9790	9790	0
401	20240924	132600	9790	9790	9790	9790	9790	0
402	20240924	132500	9790	9790	9790	9790	9790	0
403	20240924	132400	9790	9790	9790	9790	9790	0
404	20240924	132300	9790	9790	9790	9790	9790	0
405	20240924	132200	9790	9790	9790	9790	9790	0
406	20240924	132100	9790	9790	9790	9790	9790	0
407	20240924	132000	9790	9790	9790	9790	9790	0
408	20240924	131900	9790	9790	9790	9790	9790	0
409	20240924	131800	9790	9790	9790	9790	9790	0
410	20240924	131700	9790	9790	9790	9790	9790	0
411	20240924	131600	9790	9790	9790	9790	9790	0
412	20240924	131500	9790	9790	9790	9790	9790	0
413	20240924	131400	9790	9790	9790	9790	9790	0
414	20240924	131300	9790	9790	9790	9790	9790	0
415	20240924	131200	9790	9790	9790	9790	9790	0
416	20240924	131100	9790	9790	9790	9790	9790	0
417	20240924	131000	9790	9790	9790	9790	9790	0
418	20240924	130900	9790	9790	9790	9790	9790	0
419	20240924	130800	9790	9790	9790	9790	9790	0
420	20240924	130700	9790	9790	9790	9790	9790	0
421	20240924	130600	9790	9790	9790	9790	9790	0
422	20240924	130500	9790	9790	9790	9790	9790	0
423	20240924	130400	9790	9790	9790	9790	9790	0
424	20240924	130300	9790	9790	9790	9790	9790	0
425	20240924	130200	9790	9790	9790	9790	9790	0
426	20240924	130100	9790	9790	9790	9790	9790	0
427	20240924	130000	9790	9790	9790	9790	9790	0
428	20240924	125900	9790	9790	9790	9790	9790	0
429	20240924	125800	9790	9790	9790	9790	9790	0
430	20240924	125700	9790	9790	9790	9790	9790	0
431	20240924	125600	9790	9790	9790	9790	9790	0
432	20240924	125500	9790	9790	9790	9790	9790	0
433	20240924	125400	9790	9790	9790	9790	9790	0
434	20240924	125300	9790	9790	9790	9790	9790	0
435	20240924	125200	9790	9790	9790	9790	9790	0
436	20240924	125100	9790	9790	9790	9790	9790	0
437	20240924	125000	9790	9790	9790	9790	9790	0
438	20240924	124900	9790	9790	9790	9790	9790	0
439	20240924	124800	9790	9790	9790	9790	9790	0
440	20240924	124700	9790	9790	9790	9790	9790	0
441	20240924	124600	9790	9790	9790	9790	9790	0
442	20240924	124500	9790	9790	9790	9790	9790	0
443	20240924	124400	9790	9790	9790	9790	9790	0
444	20240924	124300	9790	9790	9790	9790	9790	0
445	20240924	124200	9790	9790	9790	9790	9790	0
446	20240924	124100	9790	9790	9790	9790	9790	0
447	20240924	124000	9790	9790	9790	9790	9790	0
448	20240924	123900	9790	9790	9790	9790	9790	0
449	20240924	123800	9790	9790	9790	9790	9790	0
450	20240924	123700	9790	9790	9790	9790	9790	0
451	20240924	123600	9790	9790	9790	9790	9790	0
452	20240924	123500	9790	9790	9790	9790	9790	0
453	20240924	123400	9790	9790	9790	9790	9790	0
454	20240924	123300	9790	9790	9790	9790	9790	0
455	20240924	123200	9790	9790	9790	9790	9790	0
456	20240924	123100	9790	9790	9790	9790	9790	0
457	20240924	123000	9790	9790	9790	9790	9790	0
458	20240924	122900	9790	9790	9790	9790	9790	0
459	20240924	122800	9790	9790	9790	9790	9790	0
460	20240924	122700	9790	9790	9790	9790	9790	0
461	20240924	122600	9790	9790	9790	9790	9790	0
462	20240924	122500	9790	9790	9790	9790	9790	0
463	20240924	122400	9790	9790	9790	9790	9790	0
464	20240924	122300	9790	9790	9790	9790	9790	0
465	20240924	122200	9790	9790	9790	9790	9790	0
466	20240924	122100	9790	9790	9790	9790	9790	0
467	20240924	122000	9790	9790	9790	9790	9790	0
468	20240924	121900	9790	9790	9790	9790	9790	0
469	20240924	121800	9790	9790	9790	9790	9790	0
470	20240924	121700	9790	9790	9790	9790	9790	0
471	20240924	121600	9790	9790	9790	9790	9790	0
472	20240924	121500	9790	9790	9790	9790	9790	0
473	20240924	121400	9790	9790	9790	9790	9790	0
474	20240924	121300	9790	9790	9790	9790	9790	0
475	20240924	121200	9790	9790	9790	9790	9790	0
476	20240924	121100	9790	9790	9790	9790	9790	0
477	20240924	121000	9790	9790	9790	9790	9790	0
478	20240924	120900	9790	9790	9790	9790	9790	0
479	20240924	120800	9790	9790	9790	9790	9790	0
480	20240924	120700	9790	9790	9790	9790	9790	0
481	20240924	120600	9790	9790	9790	9790	9790	0
482	20240924	120500	9790	9790	9790	9790	9790	0
483	20240924	120400	9790	9790	9790	9790	9790	0
484	20240924	120300	9790	9790	9790	9790	9790	0
485	20240924	120200	9790	9790	9790	9790	9790	0
486	20240924	120100	9790	9790	9790	9790	9790	0
487	20240924	120000	9790	9790	9790	9790	9790	0
488	20240924	115900	9790	9790	9790	9790	9790	0
489	20240924	115800	9790	9790	9790	9790	9790	0
490	20240924	115700	9790	9790	9790	9790	9790	0
491	20240924	115600	9790	9790	9790	9790	9790	0
492	20240924	115500	9790	9790	9790	9790	9790	0
493	20240924	115400	9790	9790	9790	9790	9790	0
494	20240924	115300	9790	9790	9790	9790	9790	0
495	20240924	115200	9790	9790	9790	9790	9790	0
496	20240924	115100	9790	9790	9790	9790	9790	0
497	20240924	115000	9790	9790	9790	9790	9790	0
498	20240924	114900	9790	9790	9790	9790	9790	0
499	20240924	114800	9790	9790	9790	9790	9790	0
500	20240924	114700	9790	9790	9790	9790	9790	0
501	20240924	114600	9790	9790	9790	9790	9790	0
502	20240924	114500	9790	9790	9790	9790	9790	0
503	20240924	114400	9790	9790	9790	9790	9790	0
504	20240924	114300	9790	9790	9790	9790	9790	0
505	20240924	114200	9790	9790	9790	9790	9790	0
506	20240924	114100	9790	9790	9790	9790	9790	0
507	20240924	114000	9790	9790	9790	9790	9790	0
508	20240924	113900	9790	9790	9790	9790	9790	0
509	20240924	113800	9790	9790	9790	9790	9790	0
510	20240924	113700	9790	9790	9790	9790	9790	0
511	20240924	113600	9790	9790	9790	9790	9790	0
512	20240924	113500	9790	9790	9790	9790	9790	0
513	20240924	113400	9790	9790	9790	9790	9790	0
514	20240924	113300	9790	9790	9790	9790	9790	0
515	20240924	113200	9790	9790	9790	9790	9790	0
516	20240924	113100	9790	9790	9790	9790	9790	0
517	20240924	113000	9790	9790	9790	9790	9790	0
518	20240924	112900	9790	9790	9790	9790	9790	0
519	20240924	112800	9790	9790	9790	9790	9790	0
520	20240924	112700	9790	9790	9790	9790	9790	0
521	20240924	112600	9790	9790	9790	9790	9790	0
522	20240924	112500	9790	9790	9790	9790	9790	0
523	20240924	112400	9790	9790	9790	9790	9790	0
524	20240924	112300	9790	9790	9790	9790	9790	0
525	20240924	112200	9790	9790	9790	9790	9790	0
526	20240924	112100	9790	9790	9790	9790	9790	0
527	20240924	112000	9790	9790	9790	9790	9790	0
528	20240924	111900	9790	9790	9790	9790	9790	0
529	20240924	111800	9790	9790	9790	9790	9790	0
530	20240924	111700	9790	9790	9790	9790	9790	0
531	20240924	111600	9790	9790	9790	9790	9790	0
532	20240924	111500	9790	9790	9790	9790	9790	0
533	20240924	111400	9790	9790	9790	9790	9790	0
534	20240924	111300	9790	9790	9790	9790	9790	0
535	20240924	111200	9790	9790	9790	9790	9790	0
536	20240924	111100	9790	9790	9790	9790	9790	0
537	20240924	111000	9790	9790	9790	9790	9790	0
538	20240924	110900	9790	9790	9790	9790	9790	0
539	20240924	110800	9790	9790	9790	9790	9790	0
540	20240924	110700	9790	9790	9790	9790	9790	0
541	20240924	110600	9790	9790	9790	9790	9790	0
542	20240924	110500	9790	9790	9790	9790	9790	0
543	20240924	110400	9790	9790	9790	9790	9790	0
544	20240924	110300	9790	9790	9790	9790	9790	0
545	20240924	110200	9790	9790	9790	9790	9790	0
546	20240924	110100	9790	9790	9790	9790	9790	0
547	20240924	110000	9790	9790	9790	9790	9790	0
548	20240924	105900	9790	9790	9790	9790	9790	0
549	20240924	105800	9790	9790	9790	9790	9790	0
550	20240924	105700	9790	9790	9790	9790	9790	0
551	20240924	105600	9790	9790	9790	9790	9790	0
552	20240924	105500	9790	9790	9790	9790	9790	0
553	20240924	105400	9790	9790	9790	9790	9790	0
554	20240924	105300	9790	9790	9790	9790	9790	0
555	20240924	105200	9790	9790	9790	9790	9790	0
556	20240924	105100	9790	9790	9790	9790	9790	0
557	20240924	105000	9790	9790	9790	9790	9790	0
558	20240924	104900	9790	9790	9790	9790	9790	0
559	20240924	104800	9790	9790	9790	9790	9790	0
560	20240924	104700	9790	9790	9790	9790	9790	0
561	20240924	104600	9790	9790	9790	9790	9790	0
562	20240924	104500	9790	9790	9790	9790	9790	0
563	20240924	104400	9790	9790	9790	9790	9790	0
564	20240924	104300	9790	9790	9790	9790	9790	0
565	20240924	104200	9790	9790	9790	9790	9790	0
566	20240924	104100	9790	9790	9790	9790	9790	0
567	20240924	104000	9790	9790	9790	9790	9790	0
568	20240924	103900	9790	9790	9790	9790	9790	0
569	20240924	103800	9790	9790	9790	9790	9790	0
570	20240924	103700	9790	9790	9790	9790	9790	0
571	20240924	103600	9790	9790	9790	9790	9790	0
572	20240924	103500	9790	9790	9790	9790	9790	0
573	20240924	103400	9790	9790	9790	9790	9790	0
574	20240924	103300	9790	9790	9790	9790	9790	0
575	20240924	103200	9790	9790	9790	9790	9790	0
576	20240924	103100	9790	9790	9790	9790	9790	0
577	20240924	103000	9790	9790	9790	9790	9790	0
578	20240924	102900	9790	9790	9790	9790	9790	0
579	20240924	102800	9790	9790	9790	9790	9790	0
580	20240924	102700	9790	9790	9790	9790	9790	0
581	20240924	102600	9790	9790	9790	9790	9790	0
582	20240924	102500	9790	9790	9790	9790	9790	0
583	20240924	102400	9790	9790	9790	9790	9790	0
584	20240924	102300	9790	9790	9790	9790	9790	0
585	20240924	102200	9790	9790	9790	9790	9790	0
586	20240924	102100	9790	9790	9790	9790	9790	0
587	20240924	102000	9790	9790	9790	9790	9790	0
588	20240924	101900	9790	9790	9790	9790	9790	0
589	20240924	101800	9790	9790	9790	9790	9790	0
590	20240924	101700	9790	9790	9790	9790	9790	0
591	20240924	101600	9790	9790	9790	9790	9790	0
592	20240924	101500	9790	9790	9790	9790	9790	0
593	20240924	101400	9790	9790	9790	9790	9790	0
594	20240924	101300	9790	9790	9790	9790	9790	0
595	20240924	101200	9790	9790	9790	9790	9790	0
596	20240924	101100	9790	9790	9790	9790	9790	0
597	20240924	101000	9790	9790	9790	9790	9790	0
598	20240924	100900	9790	9790	9790	9790	9790	0
599	20240924	100800	9790	9790	9790	9790	9790	0
600	20240924	100700	9790	9790	9790	9790	9790	0
601	20240924	100600	9790	9790	9790	9790	9790	0
602	20240924	100500	9790	9790	9790	9790	9790	0
603	20240924	100400	9790	9790	9790	9790	9790	0
604	20240924	100300	9790	9790	9790	9790	9790	0
605	20240924	100200	9790	9790	9790	9790	9790	0
606	20240924	100100	9790	9790	9790	9790	9790	0
607	20240924	100000	9790	9790	9790	9790	9790	0
608	20240924	095900	9790	9790	9790	9790	9790	0
609	20240924	095800	9790	9790	9790	9790	9790	0
610	20240924	095700	9790	9790	9790	9790	9790	0
611	20240924	095600	9790	9790	9790	9790	9790	0
612	20240924	095500	9790	9790	9790	9790	9790	0
613	20240924	095400	9790	9790	9790	9790	9790	0
614	20240924	095300	9790	9790	9790	9790	9790	0
615	20240924	095200	9790	9790	9790	9790	9790	0
616	20240924	095100	9790	9790	9790	9790	9790	0
617	20240924	095000	9790	9790	9790	9790	9790	0
618	20240924	094900	9790	9790	9790	9790	9790	0
619	20240924	094800	9790	9790	9790	9790	9790	0
620	20240924	094700	9790	9790	9790	9790	9790	0
621	20240924	094600	9790	9790	9790	9790	9790	0
622	20240924	094500	9790	9790	9790	9790	9790	0
623	20240924	094400	9790	9790	9790	9790	9790	0
624	20240924	094300	9790	9790	9790	9790	9790	0
625	20240924	094200	9790	9790	9790	9790	9790	0
626	20240924	094100	9790	9790	9790	9790	9790	0
627	20240924	094000	9790	9790	9790	9790	9790	0
628	20240924	093900	9790	9790	9790	9790	9790	0
629	20240924	093800	9790	9790	9790	9790	9790	0
630	20240924	093700	9790	9790	9790	9790	9790	0
631	20240924	093600	9790	9790	9790	9790	9790	0
632	20240924	093500	9790	9790	9790	9790	9790	0
633	20240924	093400	9790	9790	9790	9790	9790	0
634	20240924	093300	9790	9790	9790	9790	9790	0
635	20240924	093200	9790	9790	9790	9790	9790	0
636	20240924	093100	9790	9790	9790	9790	9790	0
637	20240924	093000	9790	9790	9790	9790	9790	0
638	20240924	092900	9790	9790	9790	9790	9790	0
639	20240924	092800	9790	9790	9790	9790	9790	0
640	20240924	092700	9790	9790	9790	9790	9790	0
641	20240924	092600	9790	9790	9790	9790	9790	0
642	20240924	092500	9790	9790	9790	9790	9790	0
643	20240924	092400	9790	9790	9790	9790	9790	0
644	20240924	092300	9790	9790	9790	9790	9790	0
645	20240924	092200	9790	9790	9790	9790	9790	0
646	20240924	092100	9790	9790	9790	9790	9790	0
647	20240924	092000	9790	9790	9790	9790	9790	0
648	20240924	091900	9790	9790	9790	9790	9790	0
649	20240924	091800	9790	9790	9790	9790	9790	0
650	20240924	091700	9790	9790	9790	9790	9790	0
651	20240924	091600	9790	9790	9790	9790	9790	0
652	20240924	091500	9790	9790	9790	9790	9790	0
653	20240924	091400	9790	9790	9790	9790	9790	0
654	20240924	091300	9790	9790	9790	9790	9790	0
655	20240924	091200	9790	9790	9790	9790	9790	0
656	20240924	091100	9790	9790	9790	9790	9790	0
657	20240924	091000	9790	9790	9790	9790	9790	0
658	20240924	090900	9790	9790	9790	9790	9790	0
659	20240924	090800	9790	9790	9790	9790	9790	0
660	20240924	090700	9790	9790	9790	9790	9790	0
661	20240924	090600	9790	9790	9790	9790	9790	0
662	20240924	090500	9790	9790	9790	9790	9790	0
663	20240924	090400	9790	9790	9790	9790	9790	0
664	20240924	090300	9790	9790	9790	9790	9790	0
665	20240924	090200	9790	9790	9790	9790	9790	0
666	20240924	090100	9790	9790	9790	9790	9790	0
667	20240924	090000	9790	9790	9790	9790	9790	1