KissMeData/402420/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	212100	1200300	9740	9740	9740	9740	105
3	20240827	212000	1200300	9740	9740	9740	9740	0
4	20240827	211900	1200300	9740	9740	9740	9740	0
5	20240827	211800	1200300	9740	9740	9740	9740	0
6	20240827	211700	1200300	9740	9740	9740	9740	0
7	20240827	211600	1200300	9740	9740	9740	9740	0
8	20240827	211500	1200300	9740	9740	9740	9740	0
9	20240827	211400	1200300	9740	9740	9740	9740	0
10	20240827	211300	1200300	9740	9740	9740	9740	0
11	20240827	211200	1200300	9740	9740	9740	9740	0
12	20240827	211100	1200300	9740	9740	9740	9740	0
13	20240827	211000	1200300	9740	9740	9740	9740	0
14	20240827	210900	1200300	9740	9740	9740	9740	0
15	20240827	210800	1200300	9740	9740	9740	9740	0
16	20240827	210700	1200300	9740	9740	9740	9740	0
17	20240827	210600	1200300	9740	9740	9740	9740	0
18	20240827	210500	1200300	9740	9740	9740	9740	0
19	20240827	210400	1200300	9740	9740	9740	9740	0
20	20240827	210300	1200300	9740	9740	9740	9740	0
21	20240827	210200	1200300	9740	9740	9740	9740	0
22	20240827	210100	1200300	9740	9740	9740	9740	0
23	20240827	210000	1200300	9740	9740	9740	9740	0
24	20240827	205900	1200300	9740	9740	9740	9740	0
25	20240827	205800	1200300	9740	9740	9740	9740	0
26	20240827	205700	1200300	9740	9740	9740	9740	0
27	20240827	205600	1200300	9740	9740	9740	9740	0
28	20240827	205500	1200300	9740	9740	9740	9740	0
29	20240827	205400	1200300	9740	9740	9740	9740	0
30	20240827	205300	1200300	9740	9740	9740	9740	0
31	20240827	205200	1200300	9740	9740	9740	9740	0
32	20240827	205100	1200300	9740	9740	9740	9740	105
33	20240827	205000	1200300	9740	9740	9740	9740	0
34	20240827	204900	1200300	9740	9740	9740	9740	0
35	20240827	204800	1200300	9740	9740	9740	9740	0
36	20240827	204700	1200300	9740	9740	9740	9740	0
37	20240827	204600	1200300	9740	9740	9740	9740	0
38	20240827	204500	1200300	9740	9740	9740	9740	0
39	20240827	204400	1200300	9740	9740	9740	9740	0
40	20240827	204300	1200300	9740	9740	9740	9740	0
41	20240827	204200	1200300	9740	9740	9740	9740	0
42	20240827	204100	1200300	9740	9740	9740	9740	0
43	20240827	204000	1200300	9740	9740	9740	9740	0
44	20240827	203900	1200300	9740	9740	9740	9740	0
45	20240827	203800	1200300	9740	9740	9740	9740	0
46	20240827	203700	1200300	9740	9740	9740	9740	0
47	20240827	203600	1200300	9740	9740	9740	9740	0
48	20240827	203500	1200300	9740	9740	9740	9740	0
49	20240827	203400	1200300	9740	9740	9740	9740	0
50	20240827	203300	1200300	9740	9740	9740	9740	0
51	20240827	203200	1200300	9740	9740	9740	9740	0
52	20240827	203100	1200300	9740	9740	9740	9740	0
53	20240827	203000	1200300	9740	9740	9740	9740	0
54	20240827	202900	1200300	9740	9740	9740	9740	0
55	20240827	202800	1200300	9740	9740	9740	9740	0
56	20240827	202700	1200300	9740	9740	9740	9740	0
57	20240827	202600	1200300	9740	9740	9740	9740	0
58	20240827	202500	1200300	9740	9740	9740	9740	0
59	20240827	202400	1200300	9740	9740	9740	9740	0
60	20240827	202300	1200300	9740	9740	9740	9740	0
61	20240827	202200	1200300	9740	9740	9740	9740	0
62	20240827	202100	1200300	9740	9740	9740	9740	105
63	20240827	202000	1200300	9740	9740	9740	9740	0
64	20240827	201900	1200300	9740	9740	9740	9740	0
65	20240827	201800	1200300	9740	9740	9740	9740	0
66	20240827	201700	1200300	9740	9740	9740	9740	0
67	20240827	201600	1200300	9740	9740	9740	9740	0
68	20240827	201500	1200300	9740	9740	9740	9740	0
69	20240827	201400	1200300	9740	9740	9740	9740	0
70	20240827	201300	1200300	9740	9740	9740	9740	0
71	20240827	201200	1200300	9740	9740	9740	9740	0
72	20240827	201100	1200300	9740	9740	9740	9740	0
73	20240827	201000	1200300	9740	9740	9740	9740	0
74	20240827	200900	1200300	9740	9740	9740	9740	0
75	20240827	200800	1200300	9740	9740	9740	9740	0
76	20240827	200700	1200300	9740	9740	9740	9740	0
77	20240827	200600	1200300	9740	9740	9740	9740	0
78	20240827	200500	1200300	9740	9740	9740	9740	0
79	20240827	200400	1200300	9740	9740	9740	9740	0
80	20240827	200300	1200300	9740	9740	9740	9740	0
81	20240827	200200	1200300	9740	9740	9740	9740	0
82	20240827	200100	1200300	9740	9740	9740	9740	0
83	20240827	200000	1200300	9740	9740	9740	9740	0
84	20240827	195900	1200300	9740	9740	9740	9740	0
85	20240827	195800	1200300	9740	9740	9740	9740	0
86	20240827	195700	1200300	9740	9740	9740	9740	0
87	20240827	195600	1200300	9740	9740	9740	9740	0
88	20240827	195500	1200300	9740	9740	9740	9740	0
89	20240827	195400	1200300	9740	9740	9740	9740	0
90	20240827	195300	1200300	9740	9740	9740	9740	0
91	20240827	195200	1200300	9740	9740	9740	9740	0
92	20240827	195100	1200300	9740	9740	9740	9740	105
93	20240827	195000	1200300	9740	9740	9740	9740	0
94	20240827	194900	1200300	9740	9740	9740	9740	0
95	20240827	194800	1200300	9740	9740	9740	9740	0
96	20240827	194700	1200300	9740	9740	9740	9740	0
97	20240827	194600	1200300	9740	9740	9740	9740	0
98	20240827	194500	1200300	9740	9740	9740	9740	0
99	20240827	194400	1200300	9740	9740	9740	9740	0
100	20240827	194300	1200300	9740	9740	9740	9740	0
101	20240827	194200	1200300	9740	9740	9740	9740	0
102	20240827	194100	1200300	9740	9740	9740	9740	0
103	20240827	194000	1200300	9740	9740	9740	9740	0
104	20240827	193900	1200300	9740	9740	9740	9740	0
105	20240827	193800	1200300	9740	9740	9740	9740	0
106	20240827	193700	1200300	9740	9740	9740	9740	0
107	20240827	193600	1200300	9740	9740	9740	9740	0
108	20240827	193500	1200300	9740	9740	9740	9740	0
109	20240827	193400	1200300	9740	9740	9740	9740	0
110	20240827	193300	1200300	9740	9740	9740	9740	0
111	20240827	193200	1200300	9740	9740	9740	9740	0
112	20240827	193100	1200300	9740	9740	9740	9740	0
113	20240827	193000	1200300	9740	9740	9740	9740	0
114	20240827	192900	1200300	9740	9740	9740	9740	0
115	20240827	192800	1200300	9740	9740	9740	9740	0
116	20240827	192700	1200300	9740	9740	9740	9740	0
117	20240827	192600	1200300	9740	9740	9740	9740	0
118	20240827	192500	1200300	9740	9740	9740	9740	0
119	20240827	192400	1200300	9740	9740	9740	9740	0
120	20240827	192300	1200300	9740	9740	9740	9740	0
121	20240827	192200	1200300	9740	9740	9740	9740	0
122	20240827	192100	1200300	9740	9740	9740	9740	105
123	20240827	192000	1200300	9740	9740	9740	9740	0
124	20240827	191900	1200300	9740	9740	9740	9740	0
125	20240827	191800	1200300	9740	9740	9740	9740	0
126	20240827	191700	1200300	9740	9740	9740	9740	0
127	20240827	191600	1200300	9740	9740	9740	9740	0
128	20240827	191500	1200300	9740	9740	9740	9740	0
129	20240827	191400	1200300	9740	9740	9740	9740	0
130	20240827	191300	1200300	9740	9740	9740	9740	0
131	20240827	191200	1200300	9740	9740	9740	9740	0
132	20240827	191100	1200300	9740	9740	9740	9740	0
133	20240827	191000	1200300	9740	9740	9740	9740	0
134	20240827	190900	1200300	9740	9740	9740	9740	0
135	20240827	190800	1200300	9740	9740	9740	9740	0
136	20240827	190700	1200300	9740	9740	9740	9740	0
137	20240827	190600	1200300	9740	9740	9740	9740	0
138	20240827	190500	1200300	9740	9740	9740	9740	0
139	20240827	190400	1200300	9740	9740	9740	9740	0
140	20240827	190300	1200300	9740	9740	9740	9740	0
141	20240827	190200	1200300	9740	9740	9740	9740	0
142	20240827	190100	1200300	9740	9740	9740	9740	0
143	20240827	190000	1200300	9740	9740	9740	9740	0
144	20240827	185900	1200300	9740	9740	9740	9740	0
145	20240827	185800	1200300	9740	9740	9740	9740	0
146	20240827	185700	1200300	9740	9740	9740	9740	0
147	20240827	185600	1200300	9740	9740	9740	9740	0
148	20240827	185500	1200300	9740	9740	9740	9740	0
149	20240827	185400	1200300	9740	9740	9740	9740	0
150	20240827	185300	1200300	9740	9740	9740	9740	0
151	20240827	185200	1200300	9740	9740	9740	9740	0
152	20240827	185100	1200300	9740	9740	9740	9740	105
153	20240827	185000	1200300	9740	9740	9740	9740	0
154	20240827	184900	1200300	9740	9740	9740	9740	0
155	20240827	184800	1200300	9740	9740	9740	9740	0
156	20240827	184700	1200300	9740	9740	9740	9740	0
157	20240827	184600	1200300	9740	9740	9740	9740	0
158	20240827	184500	1200300	9740	9740	9740	9740	0
159	20240827	184400	1200300	9740	9740	9740	9740	0
160	20240827	184300	1200300	9740	9740	9740	9740	0
161	20240827	184200	1200300	9740	9740	9740	9740	0
162	20240827	184100	1200300	9740	9740	9740	9740	0
163	20240827	184000	1200300	9740	9740	9740	9740	0
164	20240827	183900	1200300	9740	9740	9740	9740	0
165	20240827	183800	1200300	9740	9740	9740	9740	0
166	20240827	183700	1200300	9740	9740	9740	9740	0
167	20240827	183600	1200300	9740	9740	9740	9740	0
168	20240827	183500	1200300	9740	9740	9740	9740	0
169	20240827	183400	1200300	9740	9740	9740	9740	0
170	20240827	183300	1200300	9740	9740	9740	9740	0
171	20240827	183200	1200300	9740	9740	9740	9740	0
172	20240827	183100	1200300	9740	9740	9740	9740	0
173	20240827	183000	1200300	9740	9740	9740	9740	0
174	20240827	182900	1200300	9740	9740	9740	9740	0
175	20240827	182800	1200300	9740	9740	9740	9740	0
176	20240827	182700	1200300	9740	9740	9740	9740	0
177	20240827	182600	1200300	9740	9740	9740	9740	0
178	20240827	182500	1200300	9740	9740	9740	9740	0
179	20240827	182400	1200300	9740	9740	9740	9740	0
180	20240827	182300	1200300	9740	9740	9740	9740	0
181	20240827	182200	1200300	9740	9740	9740	9740	0
182	20240827	182100	1200300	9740	9740	9740	9740	105
183	20240827	182000	1200300	9740	9740	9740	9740	0
184	20240827	181900	1200300	9740	9740	9740	9740	0
185	20240827	181800	1200300	9740	9740	9740	9740	0
186	20240827	181700	1200300	9740	9740	9740	9740	0
187	20240827	181600	1200300	9740	9740	9740	9740	0
188	20240827	181500	1200300	9740	9740	9740	9740	0
189	20240827	181400	1200300	9740	9740	9740	9740	0
190	20240827	181300	1200300	9740	9740	9740	9740	0
191	20240827	181200	1200300	9740	9740	9740	9740	0
192	20240827	181100	1200300	9740	9740	9740	9740	0
193	20240827	181000	1200300	9740	9740	9740	9740	0
194	20240827	180900	1200300	9740	9740	9740	9740	0
195	20240827	180800	1200300	9740	9740	9740	9740	0
196	20240827	180700	1200300	9740	9740	9740	9740	0
197	20240827	180600	1200300	9740	9740	9740	9740	0
198	20240827	180500	1200300	9740	9740	9740	9740	0
199	20240827	180400	1200300	9740	9740	9740	9740	0
200	20240827	180300	1200300	9740	9740	9740	9740	0
201	20240827	180200	1200300	9740	9740	9740	9740	0
202	20240827	180100	1200300	9740	9740	9740	9740	0
203	20240827	180000	1200300	9740	9740	9740	9740	0
204	20240827	175900	1200300	9740	9740	9740	9740	0
205	20240827	175800	1200300	9740	9740	9740	9740	0
206	20240827	175700	1200300	9740	9740	9740	9740	0
207	20240827	175600	1200300	9740	9740	9740	9740	0
208	20240827	175500	1200300	9740	9740	9740	9740	0
209	20240827	175400	1200300	9740	9740	9740	9740	0
210	20240827	175300	1200300	9740	9740	9740	9740	0
211	20240827	175200	1200300	9740	9740	9740	9740	0
212	20240827	175100	1200300	9740	9740	9740	9740	105
213	20240827	175000	1200300	9740	9740	9740	9740	0
214	20240827	174900	1200300	9740	9740	9740	9740	0
215	20240827	174800	1200300	9740	9740	9740	9740	0
216	20240827	174700	1200300	9740	9740	9740	9740	0
217	20240827	174600	1200300	9740	9740	9740	9740	0
218	20240827	174500	1200300	9740	9740	9740	9740	0
219	20240827	174400	1200300	9740	9740	9740	9740	0
220	20240827	174300	1200300	9740	9740	9740	9740	0
221	20240827	174200	1200300	9740	9740	9740	9740	0
222	20240827	174100	1200300	9740	9740	9740	9740	0
223	20240827	174000	1200300	9740	9740	9740	9740	0
224	20240827	173900	1200300	9740	9740	9740	9740	0
225	20240827	173800	1200300	9740	9740	9740	9740	0
226	20240827	173700	1200300	9740	9740	9740	9740	0
227	20240827	173600	1200300	9740	9740	9740	9740	0
228	20240827	173500	1200300	9740	9740	9740	9740	0
229	20240827	173400	1200300	9740	9740	9740	9740	0
230	20240827	173300	1200300	9740	9740	9740	9740	0
231	20240827	173200	1200300	9740	9740	9740	9740	0
232	20240827	173100	1200300	9740	9740	9740	9740	0
233	20240827	173000	1200300	9740	9740	9740	9740	0
234	20240827	172900	1200300	9740	9740	9740	9740	0
235	20240827	172800	1200300	9740	9740	9740	9740	0
236	20240827	172700	1200300	9740	9740	9740	9740	0
237	20240827	172600	1200300	9740	9740	9740	9740	0
238	20240827	172500	1200300	9740	9740	9740	9740	0
239	20240827	172400	1200300	9740	9740	9740	9740	0
240	20240827	172300	1200300	9740	9740	9740	9740	0
241	20240827	172200	1200300	9740	9740	9740	9740	0
242	20240827	172100	1200300	9740	9740	9740	9740	105
243	20240827	172000	1200300	9740	9740	9740	9740	0
244	20240827	171900	1200300	9740	9740	9740	9740	0
245	20240827	171800	1200300	9740	9740	9740	9740	0
246	20240827	171700	1200300	9740	9740	9740	9740	0
247	20240827	171600	1200300	9740	9740	9740	9740	0
248	20240827	171500	1200300	9740	9740	9740	9740	0
249	20240827	171400	1200300	9740	9740	9740	9740	0
250	20240827	171300	1200300	9740	9740	9740	9740	0
251	20240827	171200	1200300	9740	9740	9740	9740	0
252	20240827	171100	1200300	9740	9740	9740	9740	0
253	20240827	171000	1200300	9740	9740	9740	9740	0
254	20240827	170900	1200300	9740	9740	9740	9740	0
255	20240827	170800	1200300	9740	9740	9740	9740	0
256	20240827	170700	1200300	9740	9740	9740	9740	0
257	20240827	170600	1200300	9740	9740	9740	9740	0
258	20240827	170500	1200300	9740	9740	9740	9740	0
259	20240827	170400	1200300	9740	9740	9740	9740	0
260	20240827	170300	1200300	9740	9740	9740	9740	0
261	20240827	170200	1200300	9740	9740	9740	9740	0
262	20240827	170100	1200300	9740	9740	9740	9740	0
263	20240827	170000	1200300	9740	9740	9740	9740	0
264	20240827	165900	1200300	9740	9740	9740	9740	0
265	20240827	165800	1200300	9740	9740	9740	9740	0
266	20240827	165700	1200300	9740	9740	9740	9740	0
267	20240827	165600	1200300	9740	9740	9740	9740	0
268	20240827	165500	1200300	9740	9740	9740	9740	0
269	20240827	165400	1200300	9740	9740	9740	9740	0
270	20240827	165300	1200300	9740	9740	9740	9740	0
271	20240827	165200	1200300	9740	9740	9740	9740	0
272	20240827	165100	1200300	9740	9740	9740	9740	105
273	20240827	165000	1200300	9740	9740	9740	9740	0
274	20240827	164900	1200300	9740	9740	9740	9740	0
275	20240827	164800	1200300	9740	9740	9740	9740	0
276	20240827	164700	1200300	9740	9740	9740	9740	0
277	20240827	164600	1200300	9740	9740	9740	9740	0
278	20240827	164500	1200300	9740	9740	9740	9740	0
279	20240827	164400	1200300	9740	9740	9740	9740	0
280	20240827	164300	1200300	9740	9740	9740	9740	0
281	20240827	164200	1200300	9740	9740	9740	9740	0
282	20240827	164100	1200300	9740	9740	9740	9740	0
283	20240827	164000	1200300	9740	9740	9740	9740	0
284	20240827	163900	1200300	9740	9740	9740	9740	0
285	20240827	163800	1200300	9740	9740	9740	9740	0
286	20240827	163700	1200300	9740	9740	9740	9740	0
287	20240827	163600	1200300	9740	9740	9740	9740	0
288	20240827	163500	1200300	9740	9740	9740	9740	0
289	20240827	163400	1200300	9740	9740	9740	9740	0
290	20240827	163300	1200300	9740	9740	9740	9740	0
291	20240827	163200	1200300	9740	9740	9740	9740	0
292	20240827	163100	1200300	9740	9740	9740	9740	0
293	20240827	163000	1200300	9740	9740	9740	9740	0
294	20240827	162900	1200300	9740	9740	9740	9740	0
295	20240827	162800	1200300	9740	9740	9740	9740	0
296	20240827	162700	1200300	9740	9740	9740	9740	0
297	20240827	162600	1200300	9740	9740	9740	9740	0
298	20240827	162500	1200300	9740	9740	9740	9740	0
299	20240827	162400	1200300	9740	9740	9740	9740	0
300	20240827	162300	1200300	9740	9740	9740	9740	0
301	20240827	162200	1200300	9740	9740	9740	9740	0
302	20240827	162100	1200300	9740	9740	9740	9740	105
303	20240827	162000	1200300	9740	9740	9740	9740	0
304	20240827	161900	1200300	9740	9740	9740	9740	0
305	20240827	161800	1200300	9740	9740	9740	9740	0
306	20240827	161700	1200300	9740	9740	9740	9740	0
307	20240827	161600	1200300	9740	9740	9740	9740	0
308	20240827	161500	1200300	9740	9740	9740	9740	0
309	20240827	161400	1200300	9740	9740	9740	9740	0
310	20240827	161300	1200300	9740	9740	9740	9740	0
311	20240827	161200	1200300	9740	9740	9740	9740	0
312	20240827	161100	1200300	9740	9740	9740	9740	0
313	20240827	161000	1200300	9740	9740	9740	9740	0
314	20240827	160900	1200300	9740	9740	9740	9740	0
315	20240827	160800	1200300	9740	9740	9740	9740	0
316	20240827	160700	1200300	9740	9740	9740	9740	0
317	20240827	160600	1200300	9740	9740	9740	9740	0
318	20240827	160500	1200300	9740	9740	9740	9740	0
319	20240827	160400	1200300	9740	9740	9740	9740	0
320	20240827	160300	1200300	9740	9740	9740	9740	0
321	20240827	160200	1200300	9740	9740	9740	9740	0
322	20240827	160100	1200300	9740	9740	9740	9740	0
323	20240827	160000	1200300	9740	9740	9740	9740	0
324	20240827	155900	1200300	9740	9740	9740	9740	0
325	20240827	155800	1200300	9740	9740	9740	9740	0
326	20240827	155700	1200300	9740	9740	9740	9740	0
327	20240827	155600	1200300	9740	9740	9740	9740	0
328	20240827	155500	1200300	9740	9740	9740	9740	0
329	20240827	155400	1200300	9740	9740	9740	9740	0
330	20240827	155300	1200300	9740	9740	9740	9740	0
331	20240827	155200	1200300	9740	9740	9740	9740	0
332	20240827	155100	1200300	9740	9740	9740	9740	105
333	20240827	155000	1200300	9740	9740	9740	9740	0
334	20240827	154900	1200300	9740	9740	9740	9740	0
335	20240827	154800	1200300	9740	9740	9740	9740	0
336	20240827	154700	1200300	9740	9740	9740	9740	0
337	20240827	154600	1200300	9740	9740	9740	9740	0
338	20240827	154500	1200300	9740	9740	9740	9740	0
339	20240827	154400	1200300	9740	9740	9740	9740	0
340	20240827	154300	1200300	9740	9740	9740	9740	0
341	20240827	154200	1200300	9740	9740	9740	9740	0
342	20240827	154100	1200300	9740	9740	9740	9740	0
343	20240827	154000	1200300	9740	9740	9740	9740	0
344	20240827	153900	1200300	9740	9740	9740	9740	0
345	20240827	153800	1200300	9740	9740	9740	9740	0
346	20240827	153700	1200300	9740	9740	9740	9740	0
347	20240827	153600	1200300	9740	9740	9740	9740	0
348	20240827	153500	1200300	9740	9740	9740	9740	0
349	20240827	153400	1200300	9740	9740	9740	9740	0
350	20240827	153300	1200300	9740	9740	9740	9740	0
351	20240827	153200	1200300	9740	9740	9740	9740	0
352	20240827	153100	1200300	9740	9740	9740	9740	0
353	20240827	153000	1200300	9740	9740	9740	9740	0
354	20240827	152900	1200300	9740	9740	9740	9740	0
355	20240827	152800	1200300	9740	9740	9740	9740	0
356	20240827	152700	1200300	9740	9740	9740	9740	0
357	20240827	152600	1200300	9740	9740	9740	9740	0
358	20240827	152500	1200300	9740	9740	9740	9740	0
359	20240827	152400	1200300	9740	9740	9740	9740	0
360	20240827	152300	1200300	9740	9740	9740	9740	0
361	20240827	152200	1200300	9740	9740	9740	9740	0
362	20240827	152100	1200300	9740	9740	9740	9740	0
363	20240827	152000	1200300	9740	9740	9740	9740	0
364	20240827	151900	1200300	9740	9740	9740	9740	0
365	20240827	151800	1200300	9740	9740	9740	9740	0
366	20240827	151700	1200300	9740	9740	9740	9740	0
367	20240827	151600	1200300	9740	9740	9740	9740	0
368	20240827	151500	1200300	9740	9740	9740	9740	0
369	20240827	151400	1200300	9740	9740	9740	9740	0
370	20240827	151300	1200300	9740	9740	9740	9740	0
371	20240827	151200	1200300	9740	9740	9740	9740	0
372	20240827	151100	1200300	9740	9740	9740	9740	0
373	20240827	151000	1200300	9740	9740	9740	9740	0
374	20240827	150900	1200300	9740	9740	9740	9740	0
375	20240827	150800	1200300	9740	9740	9740	9740	0
376	20240827	150700	1200300	9740	9740	9740	9740	0
377	20240827	150600	1200300	9740	9740	9740	9740	0
378	20240827	150500	1200300	9740	9740	9740	9740	0
379	20240827	150400	1200300	9740	9740	9740	9740	0
380	20240827	150300	1200300	9740	9740	9740	9740	0
381	20240827	150200	1200300	9740	9740	9740	9740	0
382	20240827	150100	1200300	9740	9740	9740	9740	0
383	20240827	150000	1200300	9740	9740	9740	9740	0
384	20240827	145900	1200300	9740	9740	9740	9740	0
385	20240827	145800	1200300	9740	9740	9740	9740	0
386	20240827	145700	1200300	9740	9740	9740	9740	0
387	20240827	145600	1200300	9740	9740	9740	9740	0
388	20240827	145500	1200300	9740	9740	9740	9740	0
389	20240827	145400	1200300	9740	9740	9740	9740	0
390	20240827	145300	1200300	9740	9740	9740	9740	0
391	20240827	145200	1200300	9740	9740	9740	9740	0
392	20240827	145100	1200300	9740	9740	9740	9740	0
393	20240827	145000	1200300	9740	9740	9740	9740	0
394	20240827	144900	1200300	9740	9740	9740	9740	0
395	20240827	144800	1200300	9740	9740	9740	9740	0
396	20240827	144700	1200300	9740	9740	9740	9740	0
397	20240827	144600	1200300	9740	9740	9740	9740	0
398	20240827	144500	1200300	9740	9740	9740	9740	0
399	20240827	144400	1200300	9740	9740	9740	9740	0
400	20240827	144300	1200300	9740	9740	9740	9740	0
401	20240827	144200	1200300	9740	9740	9740	9740	0
402	20240827	144100	1200300	9740	9740	9740	9740	0
403	20240827	144000	1200300	9740	9740	9740	9740	0
404	20240827	143900	1200300	9740	9740	9740	9740	105
405	20240827	143800	177600	9800	9810	9810	9800	15
406	20240827	143700	30500	10000	10000	10000	10000	0
407	20240827	143600	30500	10000	10000	10000	10000	0
408	20240827	143500	30500	10000	10000	10000	10000	0
409	20240827	143400	30500	10000	10000	10000	10000	0
410	20240827	143300	30500	10000	10000	10000	10000	0
411	20240827	143200	30500	10000	10000	10000	10000	0
412	20240827	143100	30500	10000	10000	10000	10000	0
413	20240827	143000	30500	10000	10000	10000	10000	0
414	20240827	142900	30500	10000	10000	10000	10000	0
415	20240827	142800	30500	10000	10000	10000	10000	0
416	20240827	142700	30500	10000	10000	10000	10000	1
417	20240827	142600	20500	10000	10000	10000	10000	0
418	20240827	142500	20500	10000	10000	10000	10000	0
419	20240827	142400	20500	10000	10000	10000	10000	1
420	20240827	142300	10500	10500	10500	10500	10500	1
421	20240827	142200	0	11440	11440	11440	11440	0
422	20240827	142100	0	11440	11440	11440	11440	0
423	20240827	142000	0	11440	11440	11440	11440	0
424	20240827	141900	0	11440	11440	11440	11440	0
425	20240827	141800	0	11440	11440	11440	11440	0
426	20240827	141700	0	11440	11440	11440	11440	0
427	20240827	141600	0	11440	11440	11440	11440	0
428	20240827	141500	0	11440	11440	11440	11440	0
429	20240827	141400	0	11440	11440	11440	11440	0
430	20240827	141300	0	11440	11440	11440	11440	0
431	20240827	141200	0	11440	11440	11440	11440	0
432	20240827	141100	0	11440	11440	11440	11440	0
433	20240827	141000	0	11440	11440	11440	11440	0
434	20240827	140900	0	11440	11440	11440	11440	0
435	20240827	140800	0	11440	11440	11440	11440	0
436	20240827	140700	0	11440	11440	11440	11440	0
437	20240827	140600	0	11440	11440	11440	11440	0
438	20240827	140500	0	11440	11440	11440	11440	0
439	20240827	140400	0	11440	11440	11440	11440	0
440	20240827	140300	0	11440	11440	11440	11440	0
441	20240827	140200	0	11440	11440	11440	11440	0
442	20240827	140100	0	11440	11440	11440	11440	0
443	20240827	140000	0	11440	11440	11440	11440	0
444	20240827	135900	0	11440	11440	11440	11440	0
445	20240827	135800	0	11440	11440	11440	11440	0
446	20240827	135700	0	11440	11440	11440	11440	0
447	20240827	135600	0	11440	11440	11440	11440	0
448	20240827	135500	0	11440	11440	11440	11440	0
449	20240827	135400	0	11440	11440	11440	11440	0
450	20240827	135300	0	11440	11440	11440	11440	0
451	20240827	135200	0	11440	11440	11440	11440	0
452	20240827	135100	0	11440	11440	11440	11440	0
453	20240827	135000	0	11440	11440	11440	11440	0
454	20240827	134900	0	11440	11440	11440	11440	0
455	20240827	134800	0	11440	11440	11440	11440	0
456	20240827	134700	0	11440	11440	11440	11440	0
457	20240827	134600	0	11440	11440	11440	11440	0
458	20240827	134500	0	11440	11440	11440	11440	0
459	20240827	134400	0	11440	11440	11440	11440	0
460	20240827	134300	0	11440	11440	11440	11440	0
461	20240827	134200	0	11440	11440	11440	11440	0
462	20240827	134100	0	11440	11440	11440	11440	0
463	20240827	134000	0	11440	11440	11440	11440	0
464	20240827	133900	0	11440	11440	11440	11440	0
465	20240827	133800	0	11440	11440	11440	11440	0
466	20240827	133700	0	11440	11440	11440	11440	0
467	20240827	133600	0	11440	11440	11440	11440	0
468	20240827	133500	0	11440	11440	11440	11440	0
469	20240827	133400	0	11440	11440	11440	11440	0
470	20240827	133300	0	11440	11440	11440	11440	0
471	20240827	133200	0	11440	11440	11440	11440	0
472	20240827	133100	0	11440	11440	11440	11440	0
473	20240827	133000	0	11440	11440	11440	11440	0
474	20240827	132900	0	11440	11440	11440	11440	0
475	20240827	132800	0	11440	11440	11440	11440	0
476	20240827	132700	0	11440	11440	11440	11440	0
477	20240827	132600	0	11440	11440	11440	11440	0
478	20240827	132500	0	11440	11440	11440	11440	0
479	20240827	132400	0	11440	11440	11440	11440	0
480	20240827	132300	0	11440	11440	11440	11440	0
481	20240827	132200	0	11440	11440	11440	11440	0
482	20240827	132100	0	11440	11440	11440	11440	0
483	20240827	132000	0	11440	11440	11440	11440	0
484	20240827	131900	0	11440	11440	11440	11440	0
485	20240827	131800	0	11440	11440	11440	11440	0
486	20240827	131700	0	11440	11440	11440	11440	0
487	20240827	131600	0	11440	11440	11440	11440	0
488	20240827	131500	0	11440	11440	11440	11440	0
489	20240827	131400	0	11440	11440	11440	11440	0
490	20240827	131300	0	11440	11440	11440	11440	0
491	20240827	131200	0	11440	11440	11440	11440	0
492	20240827	131100	0	11440	11440	11440	11440	0
493	20240827	131000	0	11440	11440	11440	11440	0
494	20240827	130900	0	11440	11440	11440	11440	0
495	20240827	130800	0	11440	11440	11440	11440	0
496	20240827	130700	0	11440	11440	11440	11440	0
497	20240827	130600	0	11440	11440	11440	11440	0
498	20240827	130500	0	11440	11440	11440	11440	0
499	20240827	130400	0	11440	11440	11440	11440	0
500	20240827	130300	0	11440	11440	11440	11440	0
501	20240827	130200	0	11440	11440	11440	11440	0
502	20240827	130100	0	11440	11440	11440	11440	0
503	20240827	130000	0	11440	11440	11440	11440	0
504	20240827	125900	0	11440	11440	11440	11440	0
505	20240827	125800	0	11440	11440	11440	11440	0
506	20240827	125700	0	11440	11440	11440	11440	0
507	20240827	125600	0	11440	11440	11440	11440	0
508	20240827	125500	0	11440	11440	11440	11440	0
509	20240827	125400	0	11440	11440	11440	11440	0
510	20240827	125300	0	11440	11440	11440	11440	0
511	20240827	125200	0	11440	11440	11440	11440	0
512	20240827	125100	0	11440	11440	11440	11440	0
513	20240827	125000	0	11440	11440	11440	11440	0
514	20240827	124900	0	11440	11440	11440	11440	0
515	20240827	124800	0	11440	11440	11440	11440	0
516	20240827	124700	0	11440	11440	11440	11440	0
517	20240827	124600	0	11440	11440	11440	11440	0
518	20240827	124500	0	11440	11440	11440	11440	0
519	20240827	124400	0	11440	11440	11440	11440	0
520	20240827	124300	0	11440	11440	11440	11440	0
521	20240827	124200	0	11440	11440	11440	11440	0
522	20240827	124100	0	11440	11440	11440	11440	0
523	20240827	124000	0	11440	11440	11440	11440	0
524	20240827	123900	0	11440	11440	11440	11440	0
525	20240827	123800	0	11440	11440	11440	11440	0
526	20240827	123700	0	11440	11440	11440	11440	0
527	20240827	123600	0	11440	11440	11440	11440	0
528	20240827	123500	0	11440	11440	11440	11440	0
529	20240827	123400	0	11440	11440	11440	11440	0
530	20240827	123300	0	11440	11440	11440	11440	0
531	20240827	123200	0	11440	11440	11440	11440	0
532	20240827	123100	0	11440	11440	11440	11440	0
533	20240827	123000	0	11440	11440	11440	11440	0
534	20240827	122900	0	11440	11440	11440	11440	0
535	20240827	122800	0	11440	11440	11440	11440	0
536	20240827	122700	0	11440	11440	11440	11440	0
537	20240827	122600	0	11440	11440	11440	11440	0
538	20240827	122500	0	11440	11440	11440	11440	0
539	20240827	122400	0	11440	11440	11440	11440	0
540	20240827	122300	0	11440	11440	11440	11440	0
541	20240827	122200	0	11440	11440	11440	11440	0
542	20240827	122100	0	11440	11440	11440	11440	0
543	20240827	122000	0	11440	11440	11440	11440	0
544	20240827	121900	0	11440	11440	11440	11440	0
545	20240827	121800	0	11440	11440	11440	11440	0
546	20240827	121700	0	11440	11440	11440	11440	0
547	20240827	121600	0	11440	11440	11440	11440	0
548	20240827	121500	0	11440	11440	11440	11440	0
549	20240827	121400	0	11440	11440	11440	11440	0
550	20240827	121300	0	11440	11440	11440	11440	0
551	20240827	121200	0	11440	11440	11440	11440	0
552	20240827	121100	0	11440	11440	11440	11440	0
553	20240827	121000	0	11440	11440	11440	11440	0
554	20240827	120900	0	11440	11440	11440	11440	0
555	20240827	120800	0	11440	11440	11440	11440	0
556	20240827	120700	0	11440	11440	11440	11440	0
557	20240827	120600	0	11440	11440	11440	11440	0
558	20240827	120500	0	11440	11440	11440	11440	0
559	20240827	120400	0	11440	11440	11440	11440	0
560	20240827	120300	0	11440	11440	11440	11440	0
561	20240827	120200	0	11440	11440	11440	11440	0
562	20240827	120100	0	11440	11440	11440	11440	0
563	20240827	120000	0	11440	11440	11440	11440	0
564	20240827	115900	0	11440	11440	11440	11440	0
565	20240827	115800	0	11440	11440	11440	11440	0
566	20240827	115700	0	11440	11440	11440	11440	0
567	20240827	115600	0	11440	11440	11440	11440	0
568	20240827	115500	0	11440	11440	11440	11440	0
569	20240827	115400	0	11440	11440	11440	11440	0
570	20240827	115300	0	11440	11440	11440	11440	0
571	20240827	115200	0	11440	11440	11440	11440	0
572	20240827	115100	0	11440	11440	11440	11440	0
573	20240827	115000	0	11440	11440	11440	11440	0
574	20240827	114900	0	11440	11440	11440	11440	0
575	20240827	114800	0	11440	11440	11440	11440	0
576	20240827	114700	0	11440	11440	11440	11440	0
577	20240827	114600	0	11440	11440	11440	11440	0
578	20240827	114500	0	11440	11440	11440	11440	0
579	20240827	114400	0	11440	11440	11440	11440	0
580	20240827	114300	0	11440	11440	11440	11440	0
581	20240827	114200	0	11440	11440	11440	11440	0
582	20240827	114100	0	11440	11440	11440	11440	0
583	20240827	114000	0	11440	11440	11440	11440	0
584	20240827	113900	0	11440	11440	11440	11440	0
585	20240827	113800	0	11440	11440	11440	11440	0
586	20240827	113700	0	11440	11440	11440	11440	0
587	20240827	113600	0	11440	11440	11440	11440	0
588	20240827	113500	0	11440	11440	11440	11440	0
589	20240827	113400	0	11440	11440	11440	11440	0
590	20240827	113300	0	11440	11440	11440	11440	0
591	20240827	113200	0	11440	11440	11440	11440	0
592	20240827	113100	0	11440	11440	11440	11440	0
593	20240827	113000	0	11440	11440	11440	11440	0
594	20240827	112900	0	11440	11440	11440	11440	0
595	20240827	112800	0	11440	11440	11440	11440	0
596	20240827	112700	0	11440	11440	11440	11440	0
597	20240827	112600	0	11440	11440	11440	11440	0
598	20240827	112500	0	11440	11440	11440	11440	0
599	20240827	112400	0	11440	11440	11440	11440	0
600	20240827	112300	0	11440	11440	11440	11440	0
601	20240827	112200	0	11440	11440	11440	11440	0
602	20240827	112100	0	11440	11440	11440	11440	0
603	20240827	112000	0	11440	11440	11440	11440	0
604	20240827	111900	0	11440	11440	11440	11440	0
605	20240827	111800	0	11440	11440	11440	11440	0
606	20240827	111700	0	11440	11440	11440	11440	0
607	20240827	111600	0	11440	11440	11440	11440	0
608	20240827	111500	0	11440	11440	11440	11440	0
609	20240827	111400	0	11440	11440	11440	11440	0
610	20240827	111300	0	11440	11440	11440	11440	0
611	20240827	111200	0	11440	11440	11440	11440	0
612	20240827	111100	0	11440	11440	11440	11440	0
613	20240827	111000	0	11440	11440	11440	11440	0
614	20240827	110900	0	11440	11440	11440	11440	0
615	20240827	110800	0	11440	11440	11440	11440	0
616	20240827	110700	0	11440	11440	11440	11440	0
617	20240827	110600	0	11440	11440	11440	11440	0
618	20240827	110500	0	11440	11440	11440	11440	0
619	20240827	110400	0	11440	11440	11440	11440	0
620	20240827	110300	0	11440	11440	11440	11440	0
621	20240827	110200	0	11440	11440	11440	11440	0
622	20240827	110100	0	11440	11440	11440	11440	0
623	20240827	110000	0	11440	11440	11440	11440	0
624	20240827	105900	0	11440	11440	11440	11440	0
625	20240827	105800	0	11440	11440	11440	11440	0
626	20240827	105700	0	11440	11440	11440	11440	0
627	20240827	105600	0	11440	11440	11440	11440	0
628	20240827	105500	0	11440	11440	11440	11440	0
629	20240827	105400	0	11440	11440	11440	11440	0
630	20240827	105300	0	11440	11440	11440	11440	0
631	20240827	105200	0	11440	11440	11440	11440	0
632	20240827	105100	0	11440	11440	11440	11440	0
633	20240827	105000	0	11440	11440	11440	11440	0
634	20240827	104900	0	11440	11440	11440	11440	0
635	20240827	104800	0	11440	11440	11440	11440	0
636	20240827	104700	0	11440	11440	11440	11440	0
637	20240827	104600	0	11440	11440	11440	11440	0
638	20240827	104500	0	11440	11440	11440	11440	0
639	20240827	104400	0	11440	11440	11440	11440	0
640	20240827	104300	0	11440	11440	11440	11440	0
641	20240827	104200	0	11440	11440	11440	11440	0
642	20240827	104100	0	11440	11440	11440	11440	0
643	20240827	104000	0	11440	11440	11440	11440	0
644	20240827	103900	0	11440	11440	11440	11440	0
645	20240827	103800	0	11440	11440	11440	11440	0
646	20240827	103700	0	11440	11440	11440	11440	0
647	20240827	103600	0	11440	11440	11440	11440	0
648	20240827	103500	0	11440	11440	11440	11440	0
649	20240827	103400	0	11440	11440	11440	11440	0
650	20240827	103300	0	11440	11440	11440	11440	0
651	20240827	103200	0	11440	11440	11440	11440	0
652	20240827	103100	0	11440	11440	11440	11440	0
653	20240827	103000	0	11440	11440	11440	11440	0
654	20240827	102900	0	11440	11440	11440	11440	0
655	20240827	102800	0	11440	11440	11440	11440	0
656	20240827	102700	0	11440	11440	11440	11440	0
657	20240827	102600	0	11440	11440	11440	11440	0
658	20240827	102500	0	11440	11440	11440	11440	0
659	20240827	102400	0	11440	11440	11440	11440	0
660	20240827	102300	0	11440	11440	11440	11440	0
661	20240827	102200	0	11440	11440	11440	11440	0
662	20240827	102100	0	11440	11440	11440	11440	0
663	20240827	102000	0	11440	11440	11440	11440	0
664	20240827	101900	0	11440	11440	11440	11440	0
665	20240827	101800	0	11440	11440	11440	11440	0
666	20240827	101700	0	11440	11440	11440	11440	0
667	20240827	101600	0	11440	11440	11440	11440	0
668	20240827	101500	0	11440	11440	11440	11440	0
669	20240827	101400	0	11440	11440	11440	11440	0
670	20240827	101300	0	11440	11440	11440	11440	0
671	20240827	101200	0	11440	11440	11440	11440	0
672	20240827	101100	0	11440	11440	11440	11440	0
673	20240827	101000	0	11440	11440	11440	11440	0
674	20240827	100900	0	11440	11440	11440	11440	0
675	20240827	100800	0	11440	11440	11440	11440	0
676	20240827	100700	0	11440	11440	11440	11440	0
677	20240827	100600	0	11440	11440	11440	11440	0
678	20240827	100500	0	11440	11440	11440	11440	0
679	20240827	100400	0	11440	11440	11440	11440	0
680	20240827	100300	0	11440	11440	11440	11440	0
681	20240827	100200	0	11440	11440	11440	11440	0
682	20240827	100100	0	11440	11440	11440	11440	0
683	20240827	100000	0	11440	11440	11440	11440	0
684	20240827	095900	0	11440	11440	11440	11440	0
685	20240827	095800	0	11440	11440	11440	11440	0
686	20240827	095700	0	11440	11440	11440	11440	0
687	20240827	095600	0	11440	11440	11440	11440	0
688	20240827	095500	0	11440	11440	11440	11440	0
689	20240827	095400	0	11440	11440	11440	11440	0
690	20240827	095300	0	11440	11440	11440	11440	0
691	20240827	095200	0	11440	11440	11440	11440	0
692	20240827	095100	0	11440	11440	11440	11440	0
693	20240827	095000	0	11440	11440	11440	11440	0
694	20240827	094900	0	11440	11440	11440	11440	0
695	20240827	094800	0	11440	11440	11440	11440	0
696	20240827	094700	0	11440	11440	11440	11440	0
697	20240827	094600	0	11440	11440	11440	11440	0
698	20240827	094500	0	11440	11440	11440	11440	0
699	20240827	094400	0	11440	11440	11440	11440	0
700	20240827	094300	0	11440	11440	11440	11440	0
701	20240827	094200	0	11440	11440	11440	11440	0
702	20240827	094100	0	11440	11440	11440	11440	0
703	20240827	094000	0	11440	11440	11440	11440	0
704	20240827	093900	0	11440	11440	11440	11440	0
705	20240827	093800	0	11440	11440	11440	11440	0
706	20240827	093700	0	11440	11440	11440	11440	0
707	20240827	093600	0	11440	11440	11440	11440	0
708	20240827	093500	0	11440	11440	11440	11440	0
709	20240827	093400	0	11440	11440	11440	11440	0
710	20240827	093300	0	11440	11440	11440	11440	0
711	20240827	093200	0	11440	11440	11440	11440	0
712	20240827	093100	0	11440	11440	11440	11440	0
713	20240827	093000	0	11440	11440	11440	11440	0
714	20240827	092900	0	11440	11440	11440	11440	0
715	20240827	092800	0	11440	11440	11440	11440	0
716	20240827	092700	0	11440	11440	11440	11440	0
717	20240827	092600	0	11440	11440	11440	11440	0
718	20240827	092500	0	11440	11440	11440	11440	0
719	20240827	092400	0	11440	11440	11440	11440	0
720	20240827	092300	0	11440	11440	11440	11440	0
721	20240827	092200	0	11440	11440	11440	11440	0
722	20240827	092100	0	11440	11440	11440	11440	0
723	20240827	092000	0	11440	11440	11440	11440	0
724	20240827	091900	0	11440	11440	11440	11440	0
725	20240827	091800	0	11440	11440	11440	11440	0
726	20240827	091700	0	11440	11440	11440	11440	0
727	20240827	091600	0	11440	11440	11440	11440	0
728	20240827	091500	0	11440	11440	11440	11440	0
729	20240827	091400	0	11440	11440	11440	11440	0
730	20240827	091300	0	11440	11440	11440	11440	0
731	20240827	091200	0	11440	11440	11440	11440	0
732	20240827	091100	0	11440	11440	11440	11440	0
733	20240827	091000	0	11440	11440	11440	11440	0
734	20240827	090900	0	11440	11440	11440	11440	0
735	20240827	090800	0	11440	11440	11440	11440	0
736	20240827	090700	0	11440	11440	11440	11440	0
737	20240827	090600	0	11440	11440	11440	11440	0
738	20240827	090500	0	11440	11440	11440	11440	0
739	20240827	090400	0	11440	11440	11440	11440	0
740	20240827	090300	0	11440	11440	11440	11440	0
741	20240827	090200	0	11440	11440	11440	11440	0
742	20240827	090100	0	11440	11440	11440	11440	0
743	20240827	090000	0	11440	11440	11440	11440	0