KissMeData/200580/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	203400	1359200	9980	9980	9980	9980	35
3	20240808	203300	1359200	9980	9980	9980	9980	0
4	20240808	203200	1359200	9980	9980	9980	9980	0
5	20240808	203100	1359200	9980	9980	9980	9980	0
6	20240808	203000	1359200	9980	9980	9980	9980	0
7	20240808	202900	1359200	9980	9980	9980	9980	0
8	20240808	202800	1359200	9980	9980	9980	9980	0
9	20240808	202700	1359200	9980	9980	9980	9980	0
10	20240808	202600	1359200	9980	9980	9980	9980	0
11	20240808	202500	1359200	9980	9980	9980	9980	0
12	20240808	202400	1359200	9980	9980	9980	9980	0
13	20240808	202300	1359200	9980	9980	9980	9980	0
14	20240808	202200	1359200	9980	9980	9980	9980	0
15	20240808	202100	1359200	9980	9980	9980	9980	0
16	20240808	202000	1359200	9980	9980	9980	9980	0
17	20240808	201900	1359200	9980	9980	9980	9980	0
18	20240808	201800	1359200	9980	9980	9980	9980	0
19	20240808	201700	1359200	9980	9980	9980	9980	0
20	20240808	201600	1359200	9980	9980	9980	9980	0
21	20240808	201500	1359200	9980	9980	9980	9980	0
22	20240808	201400	1359200	9980	9980	9980	9980	0
23	20240808	201300	1359200	9980	9980	9980	9980	0
24	20240808	201200	1359200	9980	9980	9980	9980	0
25	20240808	201100	1359200	9980	9980	9980	9980	0
26	20240808	201000	1359200	9980	9980	9980	9980	0
27	20240808	200900	1359200	9980	9980	9980	9980	0
28	20240808	200800	1359200	9980	9980	9980	9980	0
29	20240808	200700	1359200	9980	9980	9980	9980	0
30	20240808	200600	1359200	9980	9980	9980	9980	0
31	20240808	200500	1359200	9980	9980	9980	9980	0
32	20240808	200400	1359200	9980	9980	9980	9980	35
33	20240808	200300	1359200	9980	9980	9980	9980	0
34	20240808	200200	1359200	9980	9980	9980	9980	0
35	20240808	200100	1359200	9980	9980	9980	9980	0
36	20240808	200000	1359200	9980	9980	9980	9980	0
37	20240808	195900	1359200	9980	9980	9980	9980	0
38	20240808	195800	1359200	9980	9980	9980	9980	0
39	20240808	195700	1359200	9980	9980	9980	9980	0
40	20240808	195600	1359200	9980	9980	9980	9980	0
41	20240808	195500	1359200	9980	9980	9980	9980	0
42	20240808	195400	1359200	9980	9980	9980	9980	0
43	20240808	195300	1359200	9980	9980	9980	9980	0
44	20240808	195200	1359200	9980	9980	9980	9980	0
45	20240808	195100	1359200	9980	9980	9980	9980	0
46	20240808	195000	1359200	9980	9980	9980	9980	0
47	20240808	194900	1359200	9980	9980	9980	9980	0
48	20240808	194800	1359200	9980	9980	9980	9980	0
49	20240808	194700	1359200	9980	9980	9980	9980	0
50	20240808	194600	1359200	9980	9980	9980	9980	0
51	20240808	194500	1359200	9980	9980	9980	9980	0
52	20240808	194400	1359200	9980	9980	9980	9980	0
53	20240808	194300	1359200	9980	9980	9980	9980	0
54	20240808	194200	1359200	9980	9980	9980	9980	0
55	20240808	194100	1359200	9980	9980	9980	9980	0
56	20240808	194000	1359200	9980	9980	9980	9980	0
57	20240808	193900	1359200	9980	9980	9980	9980	0
58	20240808	193800	1359200	9980	9980	9980	9980	0
59	20240808	193700	1359200	9980	9980	9980	9980	0
60	20240808	193600	1359200	9980	9980	9980	9980	0
61	20240808	193500	1359200	9980	9980	9980	9980	0
62	20240808	193400	1359200	9980	9980	9980	9980	35
63	20240808	193300	1359200	9980	9980	9980	9980	0
64	20240808	193200	1359200	9980	9980	9980	9980	0
65	20240808	193100	1359200	9980	9980	9980	9980	0
66	20240808	193000	1359200	9980	9980	9980	9980	0
67	20240808	192900	1359200	9980	9980	9980	9980	0
68	20240808	192800	1359200	9980	9980	9980	9980	0
69	20240808	192700	1359200	9980	9980	9980	9980	0
70	20240808	192600	1359200	9980	9980	9980	9980	0
71	20240808	192500	1359200	9980	9980	9980	9980	0
72	20240808	192400	1359200	9980	9980	9980	9980	0
73	20240808	192300	1359200	9980	9980	9980	9980	0
74	20240808	192200	1359200	9980	9980	9980	9980	0
75	20240808	192100	1359200	9980	9980	9980	9980	0
76	20240808	192000	1359200	9980	9980	9980	9980	0
77	20240808	191900	1359200	9980	9980	9980	9980	0
78	20240808	191800	1359200	9980	9980	9980	9980	0
79	20240808	191700	1359200	9980	9980	9980	9980	0
80	20240808	191600	1359200	9980	9980	9980	9980	0
81	20240808	191500	1359200	9980	9980	9980	9980	0
82	20240808	191400	1359200	9980	9980	9980	9980	0
83	20240808	191300	1359200	9980	9980	9980	9980	0
84	20240808	191200	1359200	9980	9980	9980	9980	0
85	20240808	191100	1359200	9980	9980	9980	9980	0
86	20240808	191000	1359200	9980	9980	9980	9980	0
87	20240808	190900	1359200	9980	9980	9980	9980	0
88	20240808	190800	1359200	9980	9980	9980	9980	0
89	20240808	190700	1359200	9980	9980	9980	9980	0
90	20240808	190600	1359200	9980	9980	9980	9980	0
91	20240808	190500	1359200	9980	9980	9980	9980	0
92	20240808	190400	1359200	9980	9980	9980	9980	35
93	20240808	190300	1359200	9980	9980	9980	9980	0
94	20240808	190200	1359200	9980	9980	9980	9980	0
95	20240808	190100	1359200	9980	9980	9980	9980	0
96	20240808	190000	1359200	9980	9980	9980	9980	0
97	20240808	185900	1359200	9980	9980	9980	9980	0
98	20240808	185800	1359200	9980	9980	9980	9980	0
99	20240808	185700	1359200	9980	9980	9980	9980	0
100	20240808	185600	1359200	9980	9980	9980	9980	0
101	20240808	185500	1359200	9980	9980	9980	9980	0
102	20240808	185400	1359200	9980	9980	9980	9980	0
103	20240808	185300	1359200	9980	9980	9980	9980	0
104	20240808	185200	1359200	9980	9980	9980	9980	0
105	20240808	185100	1359200	9980	9980	9980	9980	0
106	20240808	185000	1359200	9980	9980	9980	9980	0
107	20240808	184900	1359200	9980	9980	9980	9980	0
108	20240808	184800	1359200	9980	9980	9980	9980	0
109	20240808	184700	1359200	9980	9980	9980	9980	0
110	20240808	184600	1359200	9980	9980	9980	9980	0
111	20240808	184500	1359200	9980	9980	9980	9980	0
112	20240808	184400	1359200	9980	9980	9980	9980	0
113	20240808	184300	1359200	9980	9980	9980	9980	0
114	20240808	184200	1359200	9980	9980	9980	9980	0
115	20240808	184100	1359200	9980	9980	9980	9980	0
116	20240808	184000	1359200	9980	9980	9980	9980	0
117	20240808	183900	1359200	9980	9980	9980	9980	0
118	20240808	183800	1359200	9980	9980	9980	9980	0
119	20240808	183700	1359200	9980	9980	9980	9980	0
120	20240808	183600	1359200	9980	9980	9980	9980	0
121	20240808	183500	1359200	9980	9980	9980	9980	0
122	20240808	183400	1359200	9980	9980	9980	9980	35
123	20240808	183300	1359200	9980	9980	9980	9980	0
124	20240808	183200	1359200	9980	9980	9980	9980	0
125	20240808	183100	1359200	9980	9980	9980	9980	0
126	20240808	183000	1359200	9980	9980	9980	9980	0
127	20240808	182900	1359200	9980	9980	9980	9980	0
128	20240808	182800	1359200	9980	9980	9980	9980	0
129	20240808	182700	1359200	9980	9980	9980	9980	0
130	20240808	182600	1359200	9980	9980	9980	9980	0
131	20240808	182500	1359200	9980	9980	9980	9980	0
132	20240808	182400	1359200	9980	9980	9980	9980	0
133	20240808	182300	1359200	9980	9980	9980	9980	0
134	20240808	182200	1359200	9980	9980	9980	9980	0
135	20240808	182100	1359200	9980	9980	9980	9980	0
136	20240808	182000	1359200	9980	9980	9980	9980	0
137	20240808	181900	1359200	9980	9980	9980	9980	0
138	20240808	181800	1359200	9980	9980	9980	9980	0
139	20240808	181700	1359200	9980	9980	9980	9980	0
140	20240808	181600	1359200	9980	9980	9980	9980	0
141	20240808	181500	1359200	9980	9980	9980	9980	0
142	20240808	181400	1359200	9980	9980	9980	9980	0
143	20240808	181300	1359200	9980	9980	9980	9980	0
144	20240808	181200	1359200	9980	9980	9980	9980	0
145	20240808	181100	1359200	9980	9980	9980	9980	0
146	20240808	181000	1359200	9980	9980	9980	9980	0
147	20240808	180900	1359200	9980	9980	9980	9980	0
148	20240808	180800	1359200	9980	9980	9980	9980	0
149	20240808	180700	1359200	9980	9980	9980	9980	0
150	20240808	180600	1359200	9980	9980	9980	9980	0
151	20240808	180500	1359200	9980	9980	9980	9980	0
152	20240808	180400	1359200	9980	9980	9980	9980	35
153	20240808	180300	1359200	9980	9980	9980	9980	0
154	20240808	180200	1359200	9980	9980	9980	9980	0
155	20240808	180100	1359200	9980	9980	9980	9980	0
156	20240808	180000	1359200	9980	9980	9980	9980	0
157	20240808	175900	1359200	9980	9980	9980	9980	0
158	20240808	175800	1359200	9980	9980	9980	9980	0
159	20240808	175700	1359200	9980	9980	9980	9980	0
160	20240808	175600	1359200	9980	9980	9980	9980	0
161	20240808	175500	1359200	9980	9980	9980	9980	0
162	20240808	175400	1359200	9980	9980	9980	9980	0
163	20240808	175300	1359200	9980	9980	9980	9980	0
164	20240808	175200	1359200	9980	9980	9980	9980	0
165	20240808	175100	1359200	9980	9980	9980	9980	0
166	20240808	175000	1359200	9980	9980	9980	9980	0
167	20240808	174900	1359200	9980	9980	9980	9980	0
168	20240808	174800	1359200	9980	9980	9980	9980	0
169	20240808	174700	1359200	9980	9980	9980	9980	0
170	20240808	174600	1359200	9980	9980	9980	9980	0
171	20240808	174500	1359200	9980	9980	9980	9980	0
172	20240808	174400	1359200	9980	9980	9980	9980	0
173	20240808	174300	1359200	9980	9980	9980	9980	0
174	20240808	174200	1359200	9980	9980	9980	9980	0
175	20240808	174100	1359200	9980	9980	9980	9980	0
176	20240808	174000	1359200	9980	9980	9980	9980	0
177	20240808	173900	1359200	9980	9980	9980	9980	0
178	20240808	173800	1359200	9980	9980	9980	9980	0
179	20240808	173700	1359200	9980	9980	9980	9980	0
180	20240808	173600	1359200	9980	9980	9980	9980	0
181	20240808	173500	1359200	9980	9980	9980	9980	0
182	20240808	173400	1359200	9980	9980	9980	9980	35
183	20240808	173300	1359200	9980	9980	9980	9980	0
184	20240808	173200	1359200	9980	9980	9980	9980	0
185	20240808	173100	1359200	9980	9980	9980	9980	0
186	20240808	173000	1359200	9980	9980	9980	9980	0
187	20240808	172900	1359200	9980	9980	9980	9980	0
188	20240808	172800	1359200	9980	9980	9980	9980	0
189	20240808	172700	1359200	9980	9980	9980	9980	0
190	20240808	172600	1359200	9980	9980	9980	9980	0
191	20240808	172500	1359200	9980	9980	9980	9980	0
192	20240808	172400	1359200	9980	9980	9980	9980	0
193	20240808	172300	1359200	9980	9980	9980	9980	0
194	20240808	172200	1359200	9980	9980	9980	9980	0
195	20240808	172100	1359200	9980	9980	9980	9980	0
196	20240808	172000	1359200	9980	9980	9980	9980	0
197	20240808	171900	1359200	9980	9980	9980	9980	0
198	20240808	171800	1359200	9980	9980	9980	9980	0
199	20240808	171700	1359200	9980	9980	9980	9980	0
200	20240808	171600	1359200	9980	9980	9980	9980	0
201	20240808	171500	1359200	9980	9980	9980	9980	0
202	20240808	171400	1359200	9980	9980	9980	9980	0
203	20240808	171300	1359200	9980	9980	9980	9980	0
204	20240808	171200	1359200	9980	9980	9980	9980	0
205	20240808	171100	1359200	9980	9980	9980	9980	0
206	20240808	171000	1359200	9980	9980	9980	9980	0
207	20240808	170900	1359200	9980	9980	9980	9980	0
208	20240808	170800	1359200	9980	9980	9980	9980	0
209	20240808	170700	1359200	9980	9980	9980	9980	0
210	20240808	170600	1359200	9980	9980	9980	9980	0
211	20240808	170500	1359200	9980	9980	9980	9980	0
212	20240808	170400	1359200	9980	9980	9980	9980	35
213	20240808	170300	1359200	9980	9980	9980	9980	0
214	20240808	170200	1359200	9980	9980	9980	9980	0
215	20240808	170100	1359200	9980	9980	9980	9980	0
216	20240808	170000	1359200	9980	9980	9980	9980	0
217	20240808	165900	1359200	9980	9980	9980	9980	0
218	20240808	165800	1359200	9980	9980	9980	9980	0
219	20240808	165700	1359200	9980	9980	9980	9980	0
220	20240808	165600	1359200	9980	9980	9980	9980	0
221	20240808	165500	1359200	9980	9980	9980	9980	0
222	20240808	165400	1359200	9980	9980	9980	9980	0
223	20240808	165300	1359200	9980	9980	9980	9980	0
224	20240808	165200	1359200	9980	9980	9980	9980	0
225	20240808	165100	1359200	9980	9980	9980	9980	0
226	20240808	165000	1359200	9980	9980	9980	9980	0
227	20240808	164900	1359200	9980	9980	9980	9980	0
228	20240808	164800	1359200	9980	9980	9980	9980	0
229	20240808	164700	1359200	9980	9980	9980	9980	0
230	20240808	164600	1359200	9980	9980	9980	9980	0
231	20240808	164500	1359200	9980	9980	9980	9980	0
232	20240808	164400	1359200	9980	9980	9980	9980	0
233	20240808	164300	1359200	9980	9980	9980	9980	0
234	20240808	164200	1359200	9980	9980	9980	9980	0
235	20240808	164100	1359200	9980	9980	9980	9980	0
236	20240808	164000	1359200	9980	9980	9980	9980	0
237	20240808	163900	1359200	9980	9980	9980	9980	0
238	20240808	163800	1359200	9980	9980	9980	9980	0
239	20240808	163700	1359200	9980	9980	9980	9980	0
240	20240808	163600	1359200	9980	9980	9980	9980	0
241	20240808	163500	1359200	9980	9980	9980	9980	0
242	20240808	163400	1359200	9980	9980	9980	9980	35
243	20240808	163300	1359200	9980	9980	9980	9980	0
244	20240808	163200	1359200	9980	9980	9980	9980	0
245	20240808	163100	1359200	9980	9980	9980	9980	0
246	20240808	163000	1359200	9980	9980	9980	9980	0
247	20240808	162900	1359200	9980	9980	9980	9980	0
248	20240808	162800	1359200	9980	9980	9980	9980	0
249	20240808	162700	1359200	9980	9980	9980	9980	0
250	20240808	162600	1359200	9980	9980	9980	9980	0
251	20240808	162500	1359200	9980	9980	9980	9980	0
252	20240808	162400	1359200	9980	9980	9980	9980	0
253	20240808	162300	1359200	9980	9980	9980	9980	0
254	20240808	162200	1359200	9980	9980	9980	9980	0
255	20240808	162100	1359200	9980	9980	9980	9980	0
256	20240808	162000	1359200	9980	9980	9980	9980	0
257	20240808	161900	1359200	9980	9980	9980	9980	0
258	20240808	161800	1359200	9980	9980	9980	9980	0
259	20240808	161700	1359200	9980	9980	9980	9980	0
260	20240808	161600	1359200	9980	9980	9980	9980	0
261	20240808	161500	1359200	9980	9980	9980	9980	0
262	20240808	161400	1359200	9980	9980	9980	9980	0
263	20240808	161300	1359200	9980	9980	9980	9980	0
264	20240808	161200	1359200	9980	9980	9980	9980	0
265	20240808	161100	1359200	9980	9980	9980	9980	0
266	20240808	161000	1359200	9980	9980	9980	9980	0
267	20240808	160900	1359200	9980	9980	9980	9980	0
268	20240808	160800	1359200	9980	9980	9980	9980	0
269	20240808	160700	1359200	9980	9980	9980	9980	0
270	20240808	160600	1359200	9980	9980	9980	9980	0
271	20240808	160500	1359200	9980	9980	9980	9980	0
272	20240808	160400	1359200	9980	9980	9980	9980	35
273	20240808	160300	1359200	9980	9980	9980	9980	0
274	20240808	160200	1359200	9980	9980	9980	9980	0
275	20240808	160100	1359200	9980	9980	9980	9980	0
276	20240808	160000	1359200	9980	9980	9980	9980	0
277	20240808	155900	1359200	9980	9980	9980	9980	0
278	20240808	155800	1359200	9980	9980	9980	9980	0
279	20240808	155700	1359200	9980	9980	9980	9980	0
280	20240808	155600	1359200	9980	9980	9980	9980	0
281	20240808	155500	1359200	9980	9980	9980	9980	0
282	20240808	155400	1359200	9980	9980	9980	9980	0
283	20240808	155300	1359200	9980	9980	9980	9980	0
284	20240808	155200	1359200	9980	9980	9980	9980	0
285	20240808	155100	1359200	9980	9980	9980	9980	0
286	20240808	155000	1359200	9980	9980	9980	9980	0
287	20240808	154900	1359200	9980	9980	9980	9980	0
288	20240808	154800	1359200	9980	9980	9980	9980	0
289	20240808	154700	1359200	9980	9980	9980	9980	0
290	20240808	154600	1359200	9980	9980	9980	9980	0
291	20240808	154500	1359200	9980	9980	9980	9980	0
292	20240808	154400	1359200	9980	9980	9980	9980	0
293	20240808	154300	1359200	9980	9980	9980	9980	0
294	20240808	154200	1359200	9980	9980	9980	9980	0
295	20240808	154100	1359200	9980	9980	9980	9980	0
296	20240808	154000	1359200	9980	9980	9980	9980	0
297	20240808	153900	1359200	9980	9980	9980	9980	0
298	20240808	153800	1359200	9980	9980	9980	9980	0
299	20240808	153700	1359200	9980	9980	9980	9980	0
300	20240808	153600	1359200	9980	9980	9980	9980	0
301	20240808	153500	1359200	9980	9980	9980	9980	0
302	20240808	153400	1359200	9980	9980	9980	9980	35
303	20240808	153300	1359200	9980	9980	9980	9980	0
304	20240808	153200	1359200	9980	9980	9980	9980	0
305	20240808	153100	1359200	9980	9980	9980	9980	0
306	20240808	153000	1359200	9980	9980	9980	9980	0
307	20240808	152900	1359200	9980	9980	9980	9980	0
308	20240808	152800	1359200	9980	9980	9980	9980	0
309	20240808	152700	1359200	9980	9980	9980	9980	0
310	20240808	152600	1359200	9980	9980	9980	9980	0
311	20240808	152500	1359200	9980	9980	9980	9980	0
312	20240808	152400	1359200	9980	9980	9980	9980	0
313	20240808	152300	1359200	9980	9980	9980	9980	0
314	20240808	152200	1359200	9980	9980	9980	9980	0
315	20240808	152100	1359200	9980	9980	9980	9980	0
316	20240808	152000	1359200	9980	9980	9980	9980	0
317	20240808	151900	1359200	9980	9980	9980	9980	0
318	20240808	151800	1359200	9980	9980	9980	9980	0
319	20240808	151700	1359200	9980	9980	9980	9980	0
320	20240808	151600	1359200	9980	9980	9980	9980	0
321	20240808	151500	1359200	9980	9980	9980	9980	0
322	20240808	151400	1359200	9980	9980	9980	9980	0
323	20240808	151300	1359200	9980	9980	9980	9980	0
324	20240808	151200	1359200	9980	9980	9980	9980	0
325	20240808	151100	1359200	9980	9980	9980	9980	0
326	20240808	151000	1359200	9980	9980	9980	9980	0
327	20240808	150900	1359200	9980	9980	9980	9980	0
328	20240808	150800	1359200	9980	9980	9980	9980	0
329	20240808	150700	1359200	9980	9980	9980	9980	0
330	20240808	150600	1359200	9980	9980	9980	9980	0
331	20240808	150500	1359200	9980	9980	9980	9980	0
332	20240808	150400	1359200	9980	9980	9980	9980	0
333	20240808	150300	1359200	9980	9980	9980	9980	0
334	20240808	150200	1359200	9980	9980	9980	9980	0
335	20240808	150100	1359200	9980	9980	9980	9980	35
336	20240808	150000	1009900	9950	9950	9950	9950	0
337	20240808	145900	1009900	9950	9950	9950	9950	0
338	20240808	145800	1009900	9950	9950	9950	9950	0
339	20240808	145700	1009900	9950	9950	9950	9950	0
340	20240808	145600	1009900	9950	9950	9950	9950	0
341	20240808	145500	1009900	9950	9950	9950	9950	0
342	20240808	145400	1009900	9950	9950	9950	9950	0
343	20240808	145300	1009900	9950	9950	9950	9950	0
344	20240808	145200	1009900	9950	9950	9950	9950	0
345	20240808	145100	1009900	9950	9950	9950	9950	0
346	20240808	145000	1009900	9950	9950	9950	9950	0
347	20240808	144900	1009900	9950	9950	9950	9950	0
348	20240808	144800	1009900	9950	9950	9950	9950	0
349	20240808	144700	1009900	9950	9950	9950	9950	0
350	20240808	144600	1009900	9950	9950	9950	9950	0
351	20240808	144500	1009900	9950	9950	9950	9950	0
352	20240808	144400	1009900	9950	9950	9950	9950	0
353	20240808	144300	1009900	9950	9950	9950	9950	0
354	20240808	144200	1009900	9950	9950	9950	9950	0
355	20240808	144100	1009900	9950	9950	9950	9950	0
356	20240808	144000	1009900	9950	9950	9950	9950	0
357	20240808	143900	1009900	9950	9950	9950	9950	0
358	20240808	143800	1009900	9950	9950	9950	9950	0
359	20240808	143700	1009900	9950	9950	9950	9950	0
360	20240808	143600	1009900	9950	9950	9950	9950	0
361	20240808	143500	1009900	9950	9950	9950	9950	0
362	20240808	143400	1009900	9950	9950	9950	9950	0
363	20240808	143300	1009900	9950	9950	9950	9950	0
364	20240808	143200	1009900	9950	9950	9950	9950	0
365	20240808	143100	1009900	9950	9950	9950	9950	0
366	20240808	143000	1009900	9950	9950	9950	9950	0
367	20240808	142900	1009900	9950	9950	9950	9950	0
368	20240808	142800	1009900	9950	9950	9950	9950	0
369	20240808	142700	1009900	9950	9950	9950	9950	0
370	20240808	142600	1009900	9950	9950	9950	9950	0
371	20240808	142500	1009900	9950	9950	9950	9950	0
372	20240808	142400	1009900	9950	9950	9950	9950	0
373	20240808	142300	1009900	9950	9950	9950	9950	0
374	20240808	142200	1009900	9950	9950	9950	9950	0
375	20240808	142100	1009900	9950	9950	9950	9950	0
376	20240808	142000	1009900	9950	9950	9950	9950	0
377	20240808	141900	1009900	9950	9950	9950	9950	0
378	20240808	141800	1009900	9950	9950	9950	9950	0
379	20240808	141700	1009900	9950	9950	9950	9950	0
380	20240808	141600	1009900	9950	9950	9950	9950	0
381	20240808	141500	1009900	9950	9950	9950	9950	0
382	20240808	141400	1009900	9950	9950	9950	9950	0
383	20240808	141300	1009900	9950	9950	9950	9950	0
384	20240808	141200	1009900	9950	9950	9950	9950	0
385	20240808	141100	1009900	9950	9950	9950	9950	0
386	20240808	141000	1009900	9950	9950	9950	9950	0
387	20240808	140900	1009900	9950	9950	9950	9950	0
388	20240808	140800	1009900	9950	9950	9950	9950	0
389	20240808	140700	1009900	9950	9950	9950	9950	0
390	20240808	140600	1009900	9950	9950	9950	9950	0
391	20240808	140500	1009900	9950	9950	9950	9950	0
392	20240808	140400	1009900	9950	9950	9950	9950	0
393	20240808	140300	1009900	9950	9950	9950	9950	0
394	20240808	140200	1009900	9950	9950	9950	9950	0
395	20240808	140100	1009900	9950	9950	9950	9950	0
396	20240808	140000	1009900	9950	9950	9950	9950	0
397	20240808	135900	1009900	9950	9950	9950	9950	0
398	20240808	135800	1009900	9950	9950	9950	9950	0
399	20240808	135700	1009900	9950	9950	9950	9950	0
400	20240808	135600	1009900	9950	9950	9950	9950	0
401	20240808	135500	1009900	9950	9950	9950	9950	0
402	20240808	135400	1009900	9950	9950	9950	9950	0
403	20240808	135300	1009900	9950	9950	9950	9950	0
404	20240808	135200	1009900	9950	9950	9950	9950	0
405	20240808	135100	1009900	9950	9950	9950	9950	0
406	20240808	135000	1009900	9950	9950	9950	9950	0
407	20240808	134900	1009900	9950	9950	9950	9950	0
408	20240808	134800	1009900	9950	9950	9950	9950	0
409	20240808	134700	1009900	9950	9950	9950	9950	0
410	20240808	134600	1009900	9950	9950	9950	9950	0
411	20240808	134500	1009900	9950	9950	9950	9950	0
412	20240808	134400	1009900	9950	9950	9950	9950	0
413	20240808	134300	1009900	9950	9950	9950	9950	0
414	20240808	134200	1009900	9950	9950	9950	9950	1
415	20240808	134100	999950	9960	9960	9960	9960	0
416	20240808	134000	999950	9960	9960	9960	9960	1
417	20240808	133900	989990	9800	9800	9800	9800	0
418	20240808	133800	989990	9800	9800	9800	9800	0
419	20240808	133700	989990	9800	9800	9800	9800	0
420	20240808	133600	989990	9800	9800	9800	9800	0
421	20240808	133500	989990	9800	9800	9800	9800	0
422	20240808	133400	989990	9800	9800	9800	9800	0
423	20240808	133300	989990	9800	9800	9800	9800	0
424	20240808	133200	989990	9800	9800	9800	9800	0
425	20240808	133100	989990	9800	9800	9800	9800	0
426	20240808	133000	989990	9800	9800	9800	9800	0
427	20240808	132900	989990	9800	9800	9800	9800	0
428	20240808	132800	989990	9800	9800	9800	9800	0
429	20240808	132700	989990	9800	9800	9800	9800	0
430	20240808	132600	989990	9800	9800	9800	9800	0
431	20240808	132500	989990	9800	9800	9800	9800	0
432	20240808	132400	989990	9800	9800	9800	9800	0
433	20240808	132300	989990	9800	9800	9800	9800	0
434	20240808	132200	989990	9800	9800	9800	9800	0
435	20240808	132100	989990	9800	9800	9800	9800	0
436	20240808	132000	989990	9800	9800	9800	9800	0
437	20240808	131900	989990	9800	9800	9800	9800	0
438	20240808	131800	989990	9800	9800	9800	9800	0
439	20240808	131700	989990	9800	9800	9800	9800	0
440	20240808	131600	989990	9800	9800	9800	9800	0
441	20240808	131500	989990	9800	9800	9800	9800	0
442	20240808	131400	989990	9800	9800	9800	9800	0
443	20240808	131300	989990	9800	9800	9800	9800	0
444	20240808	131200	989990	9800	9800	9800	9800	0
445	20240808	131100	989990	9800	9800	9800	9800	0
446	20240808	131000	989990	9800	9800	9800	9800	0
447	20240808	130900	989990	9800	9800	9800	9800	0
448	20240808	130800	989990	9800	9800	9800	9800	0
449	20240808	130700	989990	9800	9800	9800	9800	0
450	20240808	130600	989990	9800	9800	9800	9800	0
451	20240808	130500	989990	9800	9800	9800	9800	0
452	20240808	130400	989990	9800	9800	9800	9800	0
453	20240808	130300	989990	9800	9800	9800	9800	0
454	20240808	130200	989990	9800	9800	9800	9800	0
455	20240808	130100	989990	9800	9800	9800	9800	0
456	20240808	130000	989990	9800	9800	9800	9800	0
457	20240808	125900	989990	9800	9800	9800	9800	0
458	20240808	125800	989990	9800	9800	9800	9800	0
459	20240808	125700	989990	9800	9800	9800	9800	0
460	20240808	125600	989990	9800	9800	9800	9800	0
461	20240808	125500	989990	9800	9800	9800	9800	0
462	20240808	125400	989990	9800	9800	9800	9800	0
463	20240808	125300	989990	9800	9800	9800	9800	0
464	20240808	125200	989990	9800	9800	9800	9800	0
465	20240808	125100	989990	9800	9800	9800	9800	0
466	20240808	125000	989990	9800	9800	9800	9800	0
467	20240808	124900	989990	9800	9800	9800	9800	0
468	20240808	124800	989990	9800	9800	9800	9800	0
469	20240808	124700	989990	9800	9800	9800	9800	0
470	20240808	124600	989990	9800	9800	9800	9800	0
471	20240808	124500	989990	9800	9800	9800	9800	0
472	20240808	124400	989990	9800	9800	9800	9800	0
473	20240808	124300	989990	9800	9800	9800	9800	0
474	20240808	124200	989990	9800	9800	9800	9800	0
475	20240808	124100	989990	9800	9800	9800	9800	0
476	20240808	124000	989990	9800	9800	9800	9800	0
477	20240808	123900	989990	9800	9800	9800	9800	0
478	20240808	123800	989990	9800	9800	9800	9800	0
479	20240808	123700	989990	9800	9800	9800	9800	0
480	20240808	123600	989990	9800	9800	9800	9800	0
481	20240808	123500	989990	9800	9800	9800	9800	0
482	20240808	123400	989990	9800	9800	9800	9800	0
483	20240808	123300	989990	9800	9800	9800	9800	0
484	20240808	123200	989990	9800	9800	9800	9800	0
485	20240808	123100	989990	9800	9800	9800	9800	0
486	20240808	123000	989990	9800	9800	9800	9800	0
487	20240808	122900	989990	9800	9800	9800	9800	0
488	20240808	122800	989990	9800	9800	9800	9800	0
489	20240808	122700	989990	9800	9800	9800	9800	0
490	20240808	122600	989990	9800	9800	9800	9800	0
491	20240808	122500	989990	9800	9800	9800	9800	0
492	20240808	122400	989990	9800	9800	9800	9800	0
493	20240808	122300	989990	9800	9800	9800	9800	0
494	20240808	122200	989990	9800	9800	9800	9800	0
495	20240808	122100	989990	9800	9800	9800	9800	0
496	20240808	122000	989990	9800	9800	9800	9800	0
497	20240808	121900	989990	9800	9800	9800	9800	0
498	20240808	121800	989990	9800	9800	9800	9800	0
499	20240808	121700	989990	9800	9800	9800	9800	0
500	20240808	121600	989990	9800	9800	9800	9800	0
501	20240808	121500	989990	9800	9800	9800	9800	0
502	20240808	121400	989990	9800	9800	9800	9800	0
503	20240808	121300	989990	9800	9800	9800	9800	0
504	20240808	121200	989990	9800	9800	9800	9800	0
505	20240808	121100	989990	9800	9800	9800	9800	0
506	20240808	121000	989990	9800	9800	9800	9800	0
507	20240808	120900	989990	9800	9800	9800	9800	0
508	20240808	120800	989990	9800	9800	9800	9800	0
509	20240808	120700	989990	9800	9800	9800	9800	0
510	20240808	120600	989990	9800	9800	9800	9800	0
511	20240808	120500	989990	9800	9800	9800	9800	0
512	20240808	120400	989990	9800	9800	9800	9800	0
513	20240808	120300	989990	9800	9800	9800	9800	100
514	20240808	120200	9990	9990	9990	9990	9990	0
515	20240808	120100	9990	9990	9990	9990	9990	0
516	20240808	120000	9990	9990	9990	9990	9990	0
517	20240808	115900	9990	9990	9990	9990	9990	0
518	20240808	115800	9990	9990	9990	9990	9990	0
519	20240808	115700	9990	9990	9990	9990	9990	0
520	20240808	115600	9990	9990	9990	9990	9990	0
521	20240808	115500	9990	9990	9990	9990	9990	0
522	20240808	115400	9990	9990	9990	9990	9990	0
523	20240808	115300	9990	9990	9990	9990	9990	0
524	20240808	115200	9990	9990	9990	9990	9990	0
525	20240808	115100	9990	9990	9990	9990	9990	0
526	20240808	115000	9990	9990	9990	9990	9990	0
527	20240808	114900	9990	9990	9990	9990	9990	0
528	20240808	114800	9990	9990	9990	9990	9990	0
529	20240808	114700	9990	9990	9990	9990	9990	0
530	20240808	114600	9990	9990	9990	9990	9990	0
531	20240808	114500	9990	9990	9990	9990	9990	0
532	20240808	114400	9990	9990	9990	9990	9990	0
533	20240808	114300	9990	9990	9990	9990	9990	0
534	20240808	114200	9990	9990	9990	9990	9990	0
535	20240808	114100	9990	9990	9990	9990	9990	0
536	20240808	114000	9990	9990	9990	9990	9990	0
537	20240808	113900	9990	9990	9990	9990	9990	0
538	20240808	113800	9990	9990	9990	9990	9990	0
539	20240808	113700	9990	9990	9990	9990	9990	0
540	20240808	113600	9990	9990	9990	9990	9990	0
541	20240808	113500	9990	9990	9990	9990	9990	0
542	20240808	113400	9990	9990	9990	9990	9990	0
543	20240808	113300	9990	9990	9990	9990	9990	0
544	20240808	113200	9990	9990	9990	9990	9990	0
545	20240808	113100	9990	9990	9990	9990	9990	0
546	20240808	113000	9990	9990	9990	9990	9990	0
547	20240808	112900	9990	9990	9990	9990	9990	0
548	20240808	112800	9990	9990	9990	9990	9990	0
549	20240808	112700	9990	9990	9990	9990	9990	0
550	20240808	112600	9990	9990	9990	9990	9990	0
551	20240808	112500	9990	9990	9990	9990	9990	0
552	20240808	112400	9990	9990	9990	9990	9990	0
553	20240808	112300	9990	9990	9990	9990	9990	0
554	20240808	112200	9990	9990	9990	9990	9990	0
555	20240808	112100	9990	9990	9990	9990	9990	0
556	20240808	112000	9990	9990	9990	9990	9990	0
557	20240808	111900	9990	9990	9990	9990	9990	0
558	20240808	111800	9990	9990	9990	9990	9990	0
559	20240808	111700	9990	9990	9990	9990	9990	0
560	20240808	111600	9990	9990	9990	9990	9990	0
561	20240808	111500	9990	9990	9990	9990	9990	0
562	20240808	111400	9990	9990	9990	9990	9990	0
563	20240808	111300	9990	9990	9990	9990	9990	0
564	20240808	111200	9990	9990	9990	9990	9990	0
565	20240808	111100	9990	9990	9990	9990	9990	0
566	20240808	111000	9990	9990	9990	9990	9990	0
567	20240808	110900	9990	9990	9990	9990	9990	0
568	20240808	110800	9990	9990	9990	9990	9990	0
569	20240808	110700	9990	9990	9990	9990	9990	0
570	20240808	110600	9990	9990	9990	9990	9990	0
571	20240808	110500	9990	9990	9990	9990	9990	0
572	20240808	110400	9990	9990	9990	9990	9990	0
573	20240808	110300	9990	9990	9990	9990	9990	0
574	20240808	110200	9990	9990	9990	9990	9990	0
575	20240808	110100	9990	9990	9990	9990	9990	0
576	20240808	110000	9990	9990	9990	9990	9990	0
577	20240808	105900	9990	9990	9990	9990	9990	0
578	20240808	105800	9990	9990	9990	9990	9990	0
579	20240808	105700	9990	9990	9990	9990	9990	0
580	20240808	105600	9990	9990	9990	9990	9990	0
581	20240808	105500	9990	9990	9990	9990	9990	0
582	20240808	105400	9990	9990	9990	9990	9990	0
583	20240808	105300	9990	9990	9990	9990	9990	0
584	20240808	105200	9990	9990	9990	9990	9990	0
585	20240808	105100	9990	9990	9990	9990	9990	0
586	20240808	105000	9990	9990	9990	9990	9990	0
587	20240808	104900	9990	9990	9990	9990	9990	0
588	20240808	104800	9990	9990	9990	9990	9990	0
589	20240808	104700	9990	9990	9990	9990	9990	0
590	20240808	104600	9990	9990	9990	9990	9990	0
591	20240808	104500	9990	9990	9990	9990	9990	0
592	20240808	104400	9990	9990	9990	9990	9990	0
593	20240808	104300	9990	9990	9990	9990	9990	0
594	20240808	104200	9990	9990	9990	9990	9990	0
595	20240808	104100	9990	9990	9990	9990	9990	0
596	20240808	104000	9990	9990	9990	9990	9990	0
597	20240808	103900	9990	9990	9990	9990	9990	0
598	20240808	103800	9990	9990	9990	9990	9990	0
599	20240808	103700	9990	9990	9990	9990	9990	0
600	20240808	103600	9990	9990	9990	9990	9990	0
601	20240808	103500	9990	9990	9990	9990	9990	0
602	20240808	103400	9990	9990	9990	9990	9990	0
603	20240808	103300	9990	9990	9990	9990	9990	0
604	20240808	103200	9990	9990	9990	9990	9990	0
605	20240808	103100	9990	9990	9990	9990	9990	0
606	20240808	103000	9990	9990	9990	9990	9990	0
607	20240808	102900	9990	9990	9990	9990	9990	0
608	20240808	102800	9990	9990	9990	9990	9990	0
609	20240808	102700	9990	9990	9990	9990	9990	0
610	20240808	102600	9990	9990	9990	9990	9990	0
611	20240808	102500	9990	9990	9990	9990	9990	0
612	20240808	102400	9990	9990	9990	9990	9990	0
613	20240808	102300	9990	9990	9990	9990	9990	0
614	20240808	102200	9990	9990	9990	9990	9990	0
615	20240808	102100	9990	9990	9990	9990	9990	0
616	20240808	102000	9990	9990	9990	9990	9990	0
617	20240808	101900	9990	9990	9990	9990	9990	0
618	20240808	101800	9990	9990	9990	9990	9990	0
619	20240808	101700	9990	9990	9990	9990	9990	0
620	20240808	101600	9990	9990	9990	9990	9990	0
621	20240808	101500	9990	9990	9990	9990	9990	0
622	20240808	101400	9990	9990	9990	9990	9990	0
623	20240808	101300	9990	9990	9990	9990	9990	0
624	20240808	101200	9990	9990	9990	9990	9990	0
625	20240808	101100	9990	9990	9990	9990	9990	0
626	20240808	101000	9990	9990	9990	9990	9990	0
627	20240808	100900	9990	9990	9990	9990	9990	0
628	20240808	100800	9990	9990	9990	9990	9990	0
629	20240808	100700	9990	9990	9990	9990	9990	0
630	20240808	100600	9990	9990	9990	9990	9990	0
631	20240808	100500	9990	9990	9990	9990	9990	0
632	20240808	100400	9990	9990	9990	9990	9990	0
633	20240808	100300	9990	9990	9990	9990	9990	0
634	20240808	100200	9990	9990	9990	9990	9990	0
635	20240808	100100	9990	9990	9990	9990	9990	0
636	20240808	100000	9990	9990	9990	9990	9990	0
637	20240808	095900	9990	9990	9990	9990	9990	0
638	20240808	095800	9990	9990	9990	9990	9990	0
639	20240808	095700	9990	9990	9990	9990	9990	0
640	20240808	095600	9990	9990	9990	9990	9990	0
641	20240808	095500	9990	9990	9990	9990	9990	0
642	20240808	095400	9990	9990	9990	9990	9990	0
643	20240808	095300	9990	9990	9990	9990	9990	0
644	20240808	095200	9990	9990	9990	9990	9990	0
645	20240808	095100	9990	9990	9990	9990	9990	0
646	20240808	095000	9990	9990	9990	9990	9990	0
647	20240808	094900	9990	9990	9990	9990	9990	0
648	20240808	094800	9990	9990	9990	9990	9990	0
649	20240808	094700	9990	9990	9990	9990	9990	0
650	20240808	094600	9990	9990	9990	9990	9990	0
651	20240808	094500	9990	9990	9990	9990	9990	0
652	20240808	094400	9990	9990	9990	9990	9990	0
653	20240808	094300	9990	9990	9990	9990	9990	0
654	20240808	094200	9990	9990	9990	9990	9990	0
655	20240808	094100	9990	9990	9990	9990	9990	0
656	20240808	094000	9990	9990	9990	9990	9990	0
657	20240808	093900	9990	9990	9990	9990	9990	0
658	20240808	093800	9990	9990	9990	9990	9990	0
659	20240808	093700	9990	9990	9990	9990	9990	0
660	20240808	093600	9990	9990	9990	9990	9990	0
661	20240808	093500	9990	9990	9990	9990	9990	0
662	20240808	093400	9990	9990	9990	9990	9990	0
663	20240808	093300	9990	9990	9990	9990	9990	0
664	20240808	093200	9990	9990	9990	9990	9990	0
665	20240808	093100	9990	9990	9990	9990	9990	0
666	20240808	093000	9990	9990	9990	9990	9990	0
667	20240808	092900	9990	9990	9990	9990	9990	0
668	20240808	092800	9990	9990	9990	9990	9990	0
669	20240808	092700	9990	9990	9990	9990	9990	0
670	20240808	092600	9990	9990	9990	9990	9990	0
671	20240808	092500	9990	9990	9990	9990	9990	0
672	20240808	092400	9990	9990	9990	9990	9990	0
673	20240808	092300	9990	9990	9990	9990	9990	0
674	20240808	092200	9990	9990	9990	9990	9990	0
675	20240808	092100	9990	9990	9990	9990	9990	0
676	20240808	092000	9990	9990	9990	9990	9990	0
677	20240808	091900	9990	9990	9990	9990	9990	0
678	20240808	091800	9990	9990	9990	9990	9990	0
679	20240808	091700	9990	9990	9990	9990	9990	0
680	20240808	091600	9990	9990	9990	9990	9990	0
681	20240808	091500	9990	9990	9990	9990	9990	0
682	20240808	091400	9990	9990	9990	9990	9990	0
683	20240808	091300	9990	9990	9990	9990	9990	0
684	20240808	091200	9990	9990	9990	9990	9990	0
685	20240808	091100	9990	9990	9990	9990	9990	0
686	20240808	091000	9990	9990	9990	9990	9990	0
687	20240808	090900	9990	9990	9990	9990	9990	0
688	20240808	090800	9990	9990	9990	9990	9990	1
689	20240808	090700	0	9700	9700	9700	9700	0
690	20240808	090600	0	9700	9700	9700	9700	0
691	20240808	090500	0	9700	9700	9700	9700	0
692	20240808	090400	0	9700	9700	9700	9700	0
693	20240808	090300	0	9700	9700	9700	9700	0
694	20240808	090200	0	9700	9700	9700	9700	0
695	20240808	090100	0	9700	9700	9700	9700	0
696	20240808	090000	0	9700	9700	9700	9700	0