KissMeData/208890/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	203700	0	1000	1000	1000	1000	0
3	20240808	203600	0	1000	1000	1000	1000	0
4	20240808	203500	0	1000	1000	1000	1000	0
5	20240808	203400	0	1000	1000	1000	1000	0
6	20240808	203300	0	1000	1000	1000	1000	0
7	20240808	203200	0	1000	1000	1000	1000	0
8	20240808	203100	0	1000	1000	1000	1000	0
9	20240808	203000	0	1000	1000	1000	1000	0
10	20240808	202900	0	1000	1000	1000	1000	0
11	20240808	202800	0	1000	1000	1000	1000	0
12	20240808	202700	0	1000	1000	1000	1000	0
13	20240808	202600	0	1000	1000	1000	1000	0
14	20240808	202500	0	1000	1000	1000	1000	0
15	20240808	202400	0	1000	1000	1000	1000	0
16	20240808	202300	0	1000	1000	1000	1000	0
17	20240808	202200	0	1000	1000	1000	1000	0
18	20240808	202100	0	1000	1000	1000	1000	0
19	20240808	202000	0	1000	1000	1000	1000	0
20	20240808	201900	0	1000	1000	1000	1000	0
21	20240808	201800	0	1000	1000	1000	1000	0
22	20240808	201700	0	1000	1000	1000	1000	0
23	20240808	201600	0	1000	1000	1000	1000	0
24	20240808	201500	0	1000	1000	1000	1000	0
25	20240808	201400	0	1000	1000	1000	1000	0
26	20240808	201300	0	1000	1000	1000	1000	0
27	20240808	201200	0	1000	1000	1000	1000	0
28	20240808	201100	0	1000	1000	1000	1000	0
29	20240808	201000	0	1000	1000	1000	1000	0
30	20240808	200900	0	1000	1000	1000	1000	0
31	20240808	200800	0	1000	1000	1000	1000	0
32	20240808	200700	0	1000	1000	1000	1000	0
33	20240808	200600	0	1000	1000	1000	1000	0
34	20240808	200500	0	1000	1000	1000	1000	0
35	20240808	200400	0	1000	1000	1000	1000	0
36	20240808	200300	0	1000	1000	1000	1000	0
37	20240808	200200	0	1000	1000	1000	1000	0
38	20240808	200100	0	1000	1000	1000	1000	0
39	20240808	200000	0	1000	1000	1000	1000	0
40	20240808	195900	0	1000	1000	1000	1000	0
41	20240808	195800	0	1000	1000	1000	1000	0
42	20240808	195700	0	1000	1000	1000	1000	0
43	20240808	195600	0	1000	1000	1000	1000	0
44	20240808	195500	0	1000	1000	1000	1000	0
45	20240808	195400	0	1000	1000	1000	1000	0
46	20240808	195300	0	1000	1000	1000	1000	0
47	20240808	195200	0	1000	1000	1000	1000	0
48	20240808	195100	0	1000	1000	1000	1000	0
49	20240808	195000	0	1000	1000	1000	1000	0
50	20240808	194900	0	1000	1000	1000	1000	0
51	20240808	194800	0	1000	1000	1000	1000	0
52	20240808	194700	0	1000	1000	1000	1000	0
53	20240808	194600	0	1000	1000	1000	1000	0
54	20240808	194500	0	1000	1000	1000	1000	0
55	20240808	194400	0	1000	1000	1000	1000	0
56	20240808	194300	0	1000	1000	1000	1000	0
57	20240808	194200	0	1000	1000	1000	1000	0
58	20240808	194100	0	1000	1000	1000	1000	0
59	20240808	194000	0	1000	1000	1000	1000	0
60	20240808	193900	0	1000	1000	1000	1000	0
61	20240808	193800	0	1000	1000	1000	1000	0
62	20240808	193700	0	1000	1000	1000	1000	0
63	20240808	193600	0	1000	1000	1000	1000	0
64	20240808	193500	0	1000	1000	1000	1000	0
65	20240808	193400	0	1000	1000	1000	1000	0
66	20240808	193300	0	1000	1000	1000	1000	0
67	20240808	193200	0	1000	1000	1000	1000	0
68	20240808	193100	0	1000	1000	1000	1000	0
69	20240808	193000	0	1000	1000	1000	1000	0
70	20240808	192900	0	1000	1000	1000	1000	0
71	20240808	192800	0	1000	1000	1000	1000	0
72	20240808	192700	0	1000	1000	1000	1000	0
73	20240808	192600	0	1000	1000	1000	1000	0
74	20240808	192500	0	1000	1000	1000	1000	0
75	20240808	192400	0	1000	1000	1000	1000	0
76	20240808	192300	0	1000	1000	1000	1000	0
77	20240808	192200	0	1000	1000	1000	1000	0
78	20240808	192100	0	1000	1000	1000	1000	0
79	20240808	192000	0	1000	1000	1000	1000	0
80	20240808	191900	0	1000	1000	1000	1000	0
81	20240808	191800	0	1000	1000	1000	1000	0
82	20240808	191700	0	1000	1000	1000	1000	0
83	20240808	191600	0	1000	1000	1000	1000	0
84	20240808	191500	0	1000	1000	1000	1000	0
85	20240808	191400	0	1000	1000	1000	1000	0
86	20240808	191300	0	1000	1000	1000	1000	0
87	20240808	191200	0	1000	1000	1000	1000	0
88	20240808	191100	0	1000	1000	1000	1000	0
89	20240808	191000	0	1000	1000	1000	1000	0
90	20240808	190900	0	1000	1000	1000	1000	0
91	20240808	190800	0	1000	1000	1000	1000	0
92	20240808	190700	0	1000	1000	1000	1000	0
93	20240808	190600	0	1000	1000	1000	1000	0
94	20240808	190500	0	1000	1000	1000	1000	0
95	20240808	190400	0	1000	1000	1000	1000	0
96	20240808	190300	0	1000	1000	1000	1000	0
97	20240808	190200	0	1000	1000	1000	1000	0
98	20240808	190100	0	1000	1000	1000	1000	0
99	20240808	190000	0	1000	1000	1000	1000	0
100	20240808	185900	0	1000	1000	1000	1000	0
101	20240808	185800	0	1000	1000	1000	1000	0
102	20240808	185700	0	1000	1000	1000	1000	0
103	20240808	185600	0	1000	1000	1000	1000	0
104	20240808	185500	0	1000	1000	1000	1000	0
105	20240808	185400	0	1000	1000	1000	1000	0
106	20240808	185300	0	1000	1000	1000	1000	0
107	20240808	185200	0	1000	1000	1000	1000	0
108	20240808	185100	0	1000	1000	1000	1000	0
109	20240808	185000	0	1000	1000	1000	1000	0
110	20240808	184900	0	1000	1000	1000	1000	0
111	20240808	184800	0	1000	1000	1000	1000	0
112	20240808	184700	0	1000	1000	1000	1000	0
113	20240808	184600	0	1000	1000	1000	1000	0
114	20240808	184500	0	1000	1000	1000	1000	0
115	20240808	184400	0	1000	1000	1000	1000	0
116	20240808	184300	0	1000	1000	1000	1000	0
117	20240808	184200	0	1000	1000	1000	1000	0
118	20240808	184100	0	1000	1000	1000	1000	0
119	20240808	184000	0	1000	1000	1000	1000	0
120	20240808	183900	0	1000	1000	1000	1000	0
121	20240808	183800	0	1000	1000	1000	1000	0
122	20240808	183700	0	1000	1000	1000	1000	0
123	20240808	183600	0	1000	1000	1000	1000	0
124	20240808	183500	0	1000	1000	1000	1000	0
125	20240808	183400	0	1000	1000	1000	1000	0
126	20240808	183300	0	1000	1000	1000	1000	0
127	20240808	183200	0	1000	1000	1000	1000	0
128	20240808	183100	0	1000	1000	1000	1000	0
129	20240808	183000	0	1000	1000	1000	1000	0
130	20240808	182900	0	1000	1000	1000	1000	0
131	20240808	182800	0	1000	1000	1000	1000	0
132	20240808	182700	0	1000	1000	1000	1000	0
133	20240808	182600	0	1000	1000	1000	1000	0
134	20240808	182500	0	1000	1000	1000	1000	0
135	20240808	182400	0	1000	1000	1000	1000	0
136	20240808	182300	0	1000	1000	1000	1000	0
137	20240808	182200	0	1000	1000	1000	1000	0
138	20240808	182100	0	1000	1000	1000	1000	0
139	20240808	182000	0	1000	1000	1000	1000	0
140	20240808	181900	0	1000	1000	1000	1000	0
141	20240808	181800	0	1000	1000	1000	1000	0
142	20240808	181700	0	1000	1000	1000	1000	0
143	20240808	181600	0	1000	1000	1000	1000	0
144	20240808	181500	0	1000	1000	1000	1000	0
145	20240808	181400	0	1000	1000	1000	1000	0
146	20240808	181300	0	1000	1000	1000	1000	0
147	20240808	181200	0	1000	1000	1000	1000	0
148	20240808	181100	0	1000	1000	1000	1000	0
149	20240808	181000	0	1000	1000	1000	1000	0
150	20240808	180900	0	1000	1000	1000	1000	0
151	20240808	180800	0	1000	1000	1000	1000	0
152	20240808	180700	0	1000	1000	1000	1000	0
153	20240808	180600	0	1000	1000	1000	1000	0
154	20240808	180500	0	1000	1000	1000	1000	0
155	20240808	180400	0	1000	1000	1000	1000	0
156	20240808	180300	0	1000	1000	1000	1000	0
157	20240808	180200	0	1000	1000	1000	1000	0
158	20240808	180100	0	1000	1000	1000	1000	0
159	20240808	180000	0	1000	1000	1000	1000	0
160	20240808	175900	0	1000	1000	1000	1000	0
161	20240808	175800	0	1000	1000	1000	1000	0
162	20240808	175700	0	1000	1000	1000	1000	0
163	20240808	175600	0	1000	1000	1000	1000	0
164	20240808	175500	0	1000	1000	1000	1000	0
165	20240808	175400	0	1000	1000	1000	1000	0
166	20240808	175300	0	1000	1000	1000	1000	0
167	20240808	175200	0	1000	1000	1000	1000	0
168	20240808	175100	0	1000	1000	1000	1000	0
169	20240808	175000	0	1000	1000	1000	1000	0
170	20240808	174900	0	1000	1000	1000	1000	0
171	20240808	174800	0	1000	1000	1000	1000	0
172	20240808	174700	0	1000	1000	1000	1000	0
173	20240808	174600	0	1000	1000	1000	1000	0
174	20240808	174500	0	1000	1000	1000	1000	0
175	20240808	174400	0	1000	1000	1000	1000	0
176	20240808	174300	0	1000	1000	1000	1000	0
177	20240808	174200	0	1000	1000	1000	1000	0
178	20240808	174100	0	1000	1000	1000	1000	0
179	20240808	174000	0	1000	1000	1000	1000	0
180	20240808	173900	0	1000	1000	1000	1000	0
181	20240808	173800	0	1000	1000	1000	1000	0
182	20240808	173700	0	1000	1000	1000	1000	0
183	20240808	173600	0	1000	1000	1000	1000	0
184	20240808	173500	0	1000	1000	1000	1000	0
185	20240808	173400	0	1000	1000	1000	1000	0
186	20240808	173300	0	1000	1000	1000	1000	0
187	20240808	173200	0	1000	1000	1000	1000	0
188	20240808	173100	0	1000	1000	1000	1000	0
189	20240808	173000	0	1000	1000	1000	1000	0
190	20240808	172900	0	1000	1000	1000	1000	0
191	20240808	172800	0	1000	1000	1000	1000	0
192	20240808	172700	0	1000	1000	1000	1000	0
193	20240808	172600	0	1000	1000	1000	1000	0
194	20240808	172500	0	1000	1000	1000	1000	0
195	20240808	172400	0	1000	1000	1000	1000	0
196	20240808	172300	0	1000	1000	1000	1000	0
197	20240808	172200	0	1000	1000	1000	1000	0
198	20240808	172100	0	1000	1000	1000	1000	0
199	20240808	172000	0	1000	1000	1000	1000	0
200	20240808	171900	0	1000	1000	1000	1000	0
201	20240808	171800	0	1000	1000	1000	1000	0
202	20240808	171700	0	1000	1000	1000	1000	0
203	20240808	171600	0	1000	1000	1000	1000	0
204	20240808	171500	0	1000	1000	1000	1000	0
205	20240808	171400	0	1000	1000	1000	1000	0
206	20240808	171300	0	1000	1000	1000	1000	0
207	20240808	171200	0	1000	1000	1000	1000	0
208	20240808	171100	0	1000	1000	1000	1000	0
209	20240808	171000	0	1000	1000	1000	1000	0
210	20240808	170900	0	1000	1000	1000	1000	0
211	20240808	170800	0	1000	1000	1000	1000	0
212	20240808	170700	0	1000	1000	1000	1000	0
213	20240808	170600	0	1000	1000	1000	1000	0
214	20240808	170500	0	1000	1000	1000	1000	0
215	20240808	170400	0	1000	1000	1000	1000	0
216	20240808	170300	0	1000	1000	1000	1000	0
217	20240808	170200	0	1000	1000	1000	1000	0
218	20240808	170100	0	1000	1000	1000	1000	0
219	20240808	170000	0	1000	1000	1000	1000	0
220	20240808	165900	0	1000	1000	1000	1000	0
221	20240808	165800	0	1000	1000	1000	1000	0
222	20240808	165700	0	1000	1000	1000	1000	0
223	20240808	165600	0	1000	1000	1000	1000	0
224	20240808	165500	0	1000	1000	1000	1000	0
225	20240808	165400	0	1000	1000	1000	1000	0
226	20240808	165300	0	1000	1000	1000	1000	0
227	20240808	165200	0	1000	1000	1000	1000	0
228	20240808	165100	0	1000	1000	1000	1000	0
229	20240808	165000	0	1000	1000	1000	1000	0
230	20240808	164900	0	1000	1000	1000	1000	0
231	20240808	164800	0	1000	1000	1000	1000	0
232	20240808	164700	0	1000	1000	1000	1000	0
233	20240808	164600	0	1000	1000	1000	1000	0
234	20240808	164500	0	1000	1000	1000	1000	0
235	20240808	164400	0	1000	1000	1000	1000	0
236	20240808	164300	0	1000	1000	1000	1000	0
237	20240808	164200	0	1000	1000	1000	1000	0
238	20240808	164100	0	1000	1000	1000	1000	0
239	20240808	164000	0	1000	1000	1000	1000	0
240	20240808	163900	0	1000	1000	1000	1000	0
241	20240808	163800	0	1000	1000	1000	1000	0
242	20240808	163700	0	1000	1000	1000	1000	0
243	20240808	163600	0	1000	1000	1000	1000	0
244	20240808	163500	0	1000	1000	1000	1000	0
245	20240808	163400	0	1000	1000	1000	1000	0
246	20240808	163300	0	1000	1000	1000	1000	0
247	20240808	163200	0	1000	1000	1000	1000	0
248	20240808	163100	0	1000	1000	1000	1000	0
249	20240808	163000	0	1000	1000	1000	1000	0
250	20240808	162900	0	1000	1000	1000	1000	0
251	20240808	162800	0	1000	1000	1000	1000	0
252	20240808	162700	0	1000	1000	1000	1000	0
253	20240808	162600	0	1000	1000	1000	1000	0
254	20240808	162500	0	1000	1000	1000	1000	0
255	20240808	162400	0	1000	1000	1000	1000	0
256	20240808	162300	0	1000	1000	1000	1000	0
257	20240808	162200	0	1000	1000	1000	1000	0
258	20240808	162100	0	1000	1000	1000	1000	0
259	20240808	162000	0	1000	1000	1000	1000	0
260	20240808	161900	0	1000	1000	1000	1000	0
261	20240808	161800	0	1000	1000	1000	1000	0
262	20240808	161700	0	1000	1000	1000	1000	0
263	20240808	161600	0	1000	1000	1000	1000	0
264	20240808	161500	0	1000	1000	1000	1000	0
265	20240808	161400	0	1000	1000	1000	1000	0
266	20240808	161300	0	1000	1000	1000	1000	0
267	20240808	161200	0	1000	1000	1000	1000	0
268	20240808	161100	0	1000	1000	1000	1000	0
269	20240808	161000	0	1000	1000	1000	1000	0
270	20240808	160900	0	1000	1000	1000	1000	0
271	20240808	160800	0	1000	1000	1000	1000	0
272	20240808	160700	0	1000	1000	1000	1000	0
273	20240808	160600	0	1000	1000	1000	1000	0
274	20240808	160500	0	1000	1000	1000	1000	0
275	20240808	160400	0	1000	1000	1000	1000	0
276	20240808	160300	0	1000	1000	1000	1000	0
277	20240808	160200	0	1000	1000	1000	1000	0
278	20240808	160100	0	1000	1000	1000	1000	0
279	20240808	160000	0	1000	1000	1000	1000	0
280	20240808	155900	0	1000	1000	1000	1000	0
281	20240808	155800	0	1000	1000	1000	1000	0
282	20240808	155700	0	1000	1000	1000	1000	0
283	20240808	155600	0	1000	1000	1000	1000	0
284	20240808	155500	0	1000	1000	1000	1000	0
285	20240808	155400	0	1000	1000	1000	1000	0
286	20240808	155300	0	1000	1000	1000	1000	0
287	20240808	155200	0	1000	1000	1000	1000	0
288	20240808	155100	0	1000	1000	1000	1000	0
289	20240808	155000	0	1000	1000	1000	1000	0
290	20240808	154900	0	1000	1000	1000	1000	0
291	20240808	154800	0	1000	1000	1000	1000	0
292	20240808	154700	0	1000	1000	1000	1000	0
293	20240808	154600	0	1000	1000	1000	1000	0
294	20240808	154500	0	1000	1000	1000	1000	0
295	20240808	154400	0	1000	1000	1000	1000	0
296	20240808	154300	0	1000	1000	1000	1000	0
297	20240808	154200	0	1000	1000	1000	1000	0
298	20240808	154100	0	1000	1000	1000	1000	0
299	20240808	154000	0	1000	1000	1000	1000	0
300	20240808	153900	0	1000	1000	1000	1000	0
301	20240808	153800	0	1000	1000	1000	1000	0
302	20240808	153700	0	1000	1000	1000	1000	0
303	20240808	153600	0	1000	1000	1000	1000	0
304	20240808	153500	0	1000	1000	1000	1000	0
305	20240808	153400	0	1000	1000	1000	1000	0
306	20240808	153300	0	1000	1000	1000	1000	0
307	20240808	153200	0	1000	1000	1000	1000	0
308	20240808	153100	0	1000	1000	1000	1000	0
309	20240808	153000	0	1000	1000	1000	1000	0
310	20240808	152900	0	1000	1000	1000	1000	0
311	20240808	152800	0	1000	1000	1000	1000	0
312	20240808	152700	0	1000	1000	1000	1000	0
313	20240808	152600	0	1000	1000	1000	1000	0
314	20240808	152500	0	1000	1000	1000	1000	0
315	20240808	152400	0	1000	1000	1000	1000	0
316	20240808	152300	0	1000	1000	1000	1000	0
317	20240808	152200	0	1000	1000	1000	1000	0
318	20240808	152100	0	1000	1000	1000	1000	0
319	20240808	152000	0	1000	1000	1000	1000	0
320	20240808	151900	0	1000	1000	1000	1000	0
321	20240808	151800	0	1000	1000	1000	1000	0
322	20240808	151700	0	1000	1000	1000	1000	0
323	20240808	151600	0	1000	1000	1000	1000	0
324	20240808	151500	0	1000	1000	1000	1000	0
325	20240808	151400	0	1000	1000	1000	1000	0
326	20240808	151300	0	1000	1000	1000	1000	0
327	20240808	151200	0	1000	1000	1000	1000	0
328	20240808	151100	0	1000	1000	1000	1000	0
329	20240808	151000	0	1000	1000	1000	1000	0
330	20240808	150900	0	1000	1000	1000	1000	0
331	20240808	150800	0	1000	1000	1000	1000	0
332	20240808	150700	0	1000	1000	1000	1000	0
333	20240808	150600	0	1000	1000	1000	1000	0
334	20240808	150500	0	1000	1000	1000	1000	0
335	20240808	150400	0	1000	1000	1000	1000	0
336	20240808	150300	0	1000	1000	1000	1000	0
337	20240808	150200	0	1000	1000	1000	1000	0
338	20240808	150100	0	1000	1000	1000	1000	0
339	20240808	150000	0	1000	1000	1000	1000	0
340	20240808	145900	0	1000	1000	1000	1000	0
341	20240808	145800	0	1000	1000	1000	1000	0
342	20240808	145700	0	1000	1000	1000	1000	0
343	20240808	145600	0	1000	1000	1000	1000	0
344	20240808	145500	0	1000	1000	1000	1000	0
345	20240808	145400	0	1000	1000	1000	1000	0
346	20240808	145300	0	1000	1000	1000	1000	0
347	20240808	145200	0	1000	1000	1000	1000	0
348	20240808	145100	0	1000	1000	1000	1000	0
349	20240808	145000	0	1000	1000	1000	1000	0
350	20240808	144900	0	1000	1000	1000	1000	0
351	20240808	144800	0	1000	1000	1000	1000	0
352	20240808	144700	0	1000	1000	1000	1000	0
353	20240808	144600	0	1000	1000	1000	1000	0
354	20240808	144500	0	1000	1000	1000	1000	0
355	20240808	144400	0	1000	1000	1000	1000	0
356	20240808	144300	0	1000	1000	1000	1000	0
357	20240808	144200	0	1000	1000	1000	1000	0
358	20240808	144100	0	1000	1000	1000	1000	0
359	20240808	144000	0	1000	1000	1000	1000	0
360	20240808	143900	0	1000	1000	1000	1000	0
361	20240808	143800	0	1000	1000	1000	1000	0
362	20240808	143700	0	1000	1000	1000	1000	0
363	20240808	143600	0	1000	1000	1000	1000	0
364	20240808	143500	0	1000	1000	1000	1000	0
365	20240808	143400	0	1000	1000	1000	1000	0
366	20240808	143300	0	1000	1000	1000	1000	0
367	20240808	143200	0	1000	1000	1000	1000	0
368	20240808	143100	0	1000	1000	1000	1000	0
369	20240808	143000	0	1000	1000	1000	1000	0
370	20240808	142900	0	1000	1000	1000	1000	0
371	20240808	142800	0	1000	1000	1000	1000	0
372	20240808	142700	0	1000	1000	1000	1000	0
373	20240808	142600	0	1000	1000	1000	1000	0
374	20240808	142500	0	1000	1000	1000	1000	0
375	20240808	142400	0	1000	1000	1000	1000	0
376	20240808	142300	0	1000	1000	1000	1000	0
377	20240808	142200	0	1000	1000	1000	1000	0
378	20240808	142100	0	1000	1000	1000	1000	0
379	20240808	142000	0	1000	1000	1000	1000	0
380	20240808	141900	0	1000	1000	1000	1000	0
381	20240808	141800	0	1000	1000	1000	1000	0
382	20240808	141700	0	1000	1000	1000	1000	0
383	20240808	141600	0	1000	1000	1000	1000	0
384	20240808	141500	0	1000	1000	1000	1000	0
385	20240808	141400	0	1000	1000	1000	1000	0
386	20240808	141300	0	1000	1000	1000	1000	0
387	20240808	141200	0	1000	1000	1000	1000	0
388	20240808	141100	0	1000	1000	1000	1000	0
389	20240808	141000	0	1000	1000	1000	1000	0
390	20240808	140900	0	1000	1000	1000	1000	0
391	20240808	140800	0	1000	1000	1000	1000	0
392	20240808	140700	0	1000	1000	1000	1000	0
393	20240808	140600	0	1000	1000	1000	1000	0
394	20240808	140500	0	1000	1000	1000	1000	0
395	20240808	140400	0	1000	1000	1000	1000	0
396	20240808	140300	0	1000	1000	1000	1000	0
397	20240808	140200	0	1000	1000	1000	1000	0
398	20240808	140100	0	1000	1000	1000	1000	0
399	20240808	140000	0	1000	1000	1000	1000	0
400	20240808	135900	0	1000	1000	1000	1000	0
401	20240808	135800	0	1000	1000	1000	1000	0
402	20240808	135700	0	1000	1000	1000	1000	0
403	20240808	135600	0	1000	1000	1000	1000	0
404	20240808	135500	0	1000	1000	1000	1000	0
405	20240808	135400	0	1000	1000	1000	1000	0
406	20240808	135300	0	1000	1000	1000	1000	0
407	20240808	135200	0	1000	1000	1000	1000	0
408	20240808	135100	0	1000	1000	1000	1000	0
409	20240808	135000	0	1000	1000	1000	1000	0
410	20240808	134900	0	1000	1000	1000	1000	0
411	20240808	134800	0	1000	1000	1000	1000	0
412	20240808	134700	0	1000	1000	1000	1000	0
413	20240808	134600	0	1000	1000	1000	1000	0
414	20240808	134500	0	1000	1000	1000	1000	0
415	20240808	134400	0	1000	1000	1000	1000	0
416	20240808	134300	0	1000	1000	1000	1000	0
417	20240808	134200	0	1000	1000	1000	1000	0
418	20240808	134100	0	1000	1000	1000	1000	0
419	20240808	134000	0	1000	1000	1000	1000	0
420	20240808	133900	0	1000	1000	1000	1000	0
421	20240808	133800	0	1000	1000	1000	1000	0
422	20240808	133700	0	1000	1000	1000	1000	0
423	20240808	133600	0	1000	1000	1000	1000	0
424	20240808	133500	0	1000	1000	1000	1000	0
425	20240808	133400	0	1000	1000	1000	1000	0
426	20240808	133300	0	1000	1000	1000	1000	0
427	20240808	133200	0	1000	1000	1000	1000	0
428	20240808	133100	0	1000	1000	1000	1000	0
429	20240808	133000	0	1000	1000	1000	1000	0
430	20240808	132900	0	1000	1000	1000	1000	0
431	20240808	132800	0	1000	1000	1000	1000	0
432	20240808	132700	0	1000	1000	1000	1000	0
433	20240808	132600	0	1000	1000	1000	1000	0
434	20240808	132500	0	1000	1000	1000	1000	0
435	20240808	132400	0	1000	1000	1000	1000	0
436	20240808	132300	0	1000	1000	1000	1000	0
437	20240808	132200	0	1000	1000	1000	1000	0
438	20240808	132100	0	1000	1000	1000	1000	0
439	20240808	132000	0	1000	1000	1000	1000	0
440	20240808	131900	0	1000	1000	1000	1000	0
441	20240808	131800	0	1000	1000	1000	1000	0
442	20240808	131700	0	1000	1000	1000	1000	0
443	20240808	131600	0	1000	1000	1000	1000	0
444	20240808	131500	0	1000	1000	1000	1000	0
445	20240808	131400	0	1000	1000	1000	1000	0
446	20240808	131300	0	1000	1000	1000	1000	0
447	20240808	131200	0	1000	1000	1000	1000	0
448	20240808	131100	0	1000	1000	1000	1000	0
449	20240808	131000	0	1000	1000	1000	1000	0
450	20240808	130900	0	1000	1000	1000	1000	0
451	20240808	130800	0	1000	1000	1000	1000	0
452	20240808	130700	0	1000	1000	1000	1000	0
453	20240808	130600	0	1000	1000	1000	1000	0
454	20240808	130500	0	1000	1000	1000	1000	0
455	20240808	130400	0	1000	1000	1000	1000	0
456	20240808	130300	0	1000	1000	1000	1000	0
457	20240808	130200	0	1000	1000	1000	1000	0
458	20240808	130100	0	1000	1000	1000	1000	0
459	20240808	130000	0	1000	1000	1000	1000	0
460	20240808	125900	0	1000	1000	1000	1000	0
461	20240808	125800	0	1000	1000	1000	1000	0
462	20240808	125700	0	1000	1000	1000	1000	0
463	20240808	125600	0	1000	1000	1000	1000	0
464	20240808	125500	0	1000	1000	1000	1000	0
465	20240808	125400	0	1000	1000	1000	1000	0
466	20240808	125300	0	1000	1000	1000	1000	0
467	20240808	125200	0	1000	1000	1000	1000	0
468	20240808	125100	0	1000	1000	1000	1000	0
469	20240808	125000	0	1000	1000	1000	1000	0
470	20240808	124900	0	1000	1000	1000	1000	0
471	20240808	124800	0	1000	1000	1000	1000	0
472	20240808	124700	0	1000	1000	1000	1000	0
473	20240808	124600	0	1000	1000	1000	1000	0
474	20240808	124500	0	1000	1000	1000	1000	0
475	20240808	124400	0	1000	1000	1000	1000	0
476	20240808	124300	0	1000	1000	1000	1000	0
477	20240808	124200	0	1000	1000	1000	1000	0
478	20240808	124100	0	1000	1000	1000	1000	0
479	20240808	124000	0	1000	1000	1000	1000	0
480	20240808	123900	0	1000	1000	1000	1000	0
481	20240808	123800	0	1000	1000	1000	1000	0
482	20240808	123700	0	1000	1000	1000	1000	0
483	20240808	123600	0	1000	1000	1000	1000	0
484	20240808	123500	0	1000	1000	1000	1000	0
485	20240808	123400	0	1000	1000	1000	1000	0
486	20240808	123300	0	1000	1000	1000	1000	0
487	20240808	123200	0	1000	1000	1000	1000	0
488	20240808	123100	0	1000	1000	1000	1000	0
489	20240808	123000	0	1000	1000	1000	1000	0
490	20240808	122900	0	1000	1000	1000	1000	0
491	20240808	122800	0	1000	1000	1000	1000	0
492	20240808	122700	0	1000	1000	1000	1000	0
493	20240808	122600	0	1000	1000	1000	1000	0
494	20240808	122500	0	1000	1000	1000	1000	0
495	20240808	122400	0	1000	1000	1000	1000	0
496	20240808	122300	0	1000	1000	1000	1000	0
497	20240808	122200	0	1000	1000	1000	1000	0
498	20240808	122100	0	1000	1000	1000	1000	0
499	20240808	122000	0	1000	1000	1000	1000	0
500	20240808	121900	0	1000	1000	1000	1000	0
501	20240808	121800	0	1000	1000	1000	1000	0
502	20240808	121700	0	1000	1000	1000	1000	0
503	20240808	121600	0	1000	1000	1000	1000	0
504	20240808	121500	0	1000	1000	1000	1000	0
505	20240808	121400	0	1000	1000	1000	1000	0
506	20240808	121300	0	1000	1000	1000	1000	0
507	20240808	121200	0	1000	1000	1000	1000	0
508	20240808	121100	0	1000	1000	1000	1000	0
509	20240808	121000	0	1000	1000	1000	1000	0
510	20240808	120900	0	1000	1000	1000	1000	0
511	20240808	120800	0	1000	1000	1000	1000	0
512	20240808	120700	0	1000	1000	1000	1000	0
513	20240808	120600	0	1000	1000	1000	1000	0
514	20240808	120500	0	1000	1000	1000	1000	0
515	20240808	120400	0	1000	1000	1000	1000	0
516	20240808	120300	0	1000	1000	1000	1000	0
517	20240808	120200	0	1000	1000	1000	1000	0
518	20240808	120100	0	1000	1000	1000	1000	0
519	20240808	120000	0	1000	1000	1000	1000	0
520	20240808	115900	0	1000	1000	1000	1000	0
521	20240808	115800	0	1000	1000	1000	1000	0
522	20240808	115700	0	1000	1000	1000	1000	0
523	20240808	115600	0	1000	1000	1000	1000	0
524	20240808	115500	0	1000	1000	1000	1000	0
525	20240808	115400	0	1000	1000	1000	1000	0
526	20240808	115300	0	1000	1000	1000	1000	0
527	20240808	115200	0	1000	1000	1000	1000	0
528	20240808	115100	0	1000	1000	1000	1000	0
529	20240808	115000	0	1000	1000	1000	1000	0
530	20240808	114900	0	1000	1000	1000	1000	0
531	20240808	114800	0	1000	1000	1000	1000	0
532	20240808	114700	0	1000	1000	1000	1000	0
533	20240808	114600	0	1000	1000	1000	1000	0
534	20240808	114500	0	1000	1000	1000	1000	0
535	20240808	114400	0	1000	1000	1000	1000	0
536	20240808	114300	0	1000	1000	1000	1000	0
537	20240808	114200	0	1000	1000	1000	1000	0
538	20240808	114100	0	1000	1000	1000	1000	0
539	20240808	114000	0	1000	1000	1000	1000	0
540	20240808	113900	0	1000	1000	1000	1000	0
541	20240808	113800	0	1000	1000	1000	1000	0
542	20240808	113700	0	1000	1000	1000	1000	0
543	20240808	113600	0	1000	1000	1000	1000	0
544	20240808	113500	0	1000	1000	1000	1000	0
545	20240808	113400	0	1000	1000	1000	1000	0
546	20240808	113300	0	1000	1000	1000	1000	0
547	20240808	113200	0	1000	1000	1000	1000	0
548	20240808	113100	0	1000	1000	1000	1000	0
549	20240808	113000	0	1000	1000	1000	1000	0
550	20240808	112900	0	1000	1000	1000	1000	0
551	20240808	112800	0	1000	1000	1000	1000	0
552	20240808	112700	0	1000	1000	1000	1000	0
553	20240808	112600	0	1000	1000	1000	1000	0
554	20240808	112500	0	1000	1000	1000	1000	0
555	20240808	112400	0	1000	1000	1000	1000	0
556	20240808	112300	0	1000	1000	1000	1000	0
557	20240808	112200	0	1000	1000	1000	1000	0
558	20240808	112100	0	1000	1000	1000	1000	0
559	20240808	112000	0	1000	1000	1000	1000	0
560	20240808	111900	0	1000	1000	1000	1000	0
561	20240808	111800	0	1000	1000	1000	1000	0
562	20240808	111700	0	1000	1000	1000	1000	0
563	20240808	111600	0	1000	1000	1000	1000	0
564	20240808	111500	0	1000	1000	1000	1000	0
565	20240808	111400	0	1000	1000	1000	1000	0
566	20240808	111300	0	1000	1000	1000	1000	0
567	20240808	111200	0	1000	1000	1000	1000	0
568	20240808	111100	0	1000	1000	1000	1000	0
569	20240808	111000	0	1000	1000	1000	1000	0
570	20240808	110900	0	1000	1000	1000	1000	0
571	20240808	110800	0	1000	1000	1000	1000	0
572	20240808	110700	0	1000	1000	1000	1000	0
573	20240808	110600	0	1000	1000	1000	1000	0
574	20240808	110500	0	1000	1000	1000	1000	0
575	20240808	110400	0	1000	1000	1000	1000	0
576	20240808	110300	0	1000	1000	1000	1000	0
577	20240808	110200	0	1000	1000	1000	1000	0
578	20240808	110100	0	1000	1000	1000	1000	0
579	20240808	110000	0	1000	1000	1000	1000	0
580	20240808	105900	0	1000	1000	1000	1000	0
581	20240808	105800	0	1000	1000	1000	1000	0
582	20240808	105700	0	1000	1000	1000	1000	0
583	20240808	105600	0	1000	1000	1000	1000	0
584	20240808	105500	0	1000	1000	1000	1000	0
585	20240808	105400	0	1000	1000	1000	1000	0
586	20240808	105300	0	1000	1000	1000	1000	0
587	20240808	105200	0	1000	1000	1000	1000	0
588	20240808	105100	0	1000	1000	1000	1000	0
589	20240808	105000	0	1000	1000	1000	1000	0
590	20240808	104900	0	1000	1000	1000	1000	0
591	20240808	104800	0	1000	1000	1000	1000	0
592	20240808	104700	0	1000	1000	1000	1000	0
593	20240808	104600	0	1000	1000	1000	1000	0
594	20240808	104500	0	1000	1000	1000	1000	0
595	20240808	104400	0	1000	1000	1000	1000	0
596	20240808	104300	0	1000	1000	1000	1000	0
597	20240808	104200	0	1000	1000	1000	1000	0
598	20240808	104100	0	1000	1000	1000	1000	0
599	20240808	104000	0	1000	1000	1000	1000	0
600	20240808	103900	0	1000	1000	1000	1000	0
601	20240808	103800	0	1000	1000	1000	1000	0
602	20240808	103700	0	1000	1000	1000	1000	0
603	20240808	103600	0	1000	1000	1000	1000	0
604	20240808	103500	0	1000	1000	1000	1000	0
605	20240808	103400	0	1000	1000	1000	1000	0
606	20240808	103300	0	1000	1000	1000	1000	0
607	20240808	103200	0	1000	1000	1000	1000	0
608	20240808	103100	0	1000	1000	1000	1000	0
609	20240808	103000	0	1000	1000	1000	1000	0
610	20240808	102900	0	1000	1000	1000	1000	0
611	20240808	102800	0	1000	1000	1000	1000	0
612	20240808	102700	0	1000	1000	1000	1000	0
613	20240808	102600	0	1000	1000	1000	1000	0
614	20240808	102500	0	1000	1000	1000	1000	0
615	20240808	102400	0	1000	1000	1000	1000	0
616	20240808	102300	0	1000	1000	1000	1000	0
617	20240808	102200	0	1000	1000	1000	1000	0
618	20240808	102100	0	1000	1000	1000	1000	0
619	20240808	102000	0	1000	1000	1000	1000	0
620	20240808	101900	0	1000	1000	1000	1000	0
621	20240808	101800	0	1000	1000	1000	1000	0
622	20240808	101700	0	1000	1000	1000	1000	0
623	20240808	101600	0	1000	1000	1000	1000	0
624	20240808	101500	0	1000	1000	1000	1000	0
625	20240808	101400	0	1000	1000	1000	1000	0
626	20240808	101300	0	1000	1000	1000	1000	0
627	20240808	101200	0	1000	1000	1000	1000	0
628	20240808	101100	0	1000	1000	1000	1000	0
629	20240808	101000	0	1000	1000	1000	1000	0
630	20240808	100900	0	1000	1000	1000	1000	0
631	20240808	100800	0	1000	1000	1000	1000	0
632	20240808	100700	0	1000	1000	1000	1000	0
633	20240808	100600	0	1000	1000	1000	1000	0
634	20240808	100500	0	1000	1000	1000	1000	0
635	20240808	100400	0	1000	1000	1000	1000	0
636	20240808	100300	0	1000	1000	1000	1000	0
637	20240808	100200	0	1000	1000	1000	1000	0
638	20240808	100100	0	1000	1000	1000	1000	0
639	20240808	100000	0	1000	1000	1000	1000	0
640	20240808	095900	0	1000	1000	1000	1000	0
641	20240808	095800	0	1000	1000	1000	1000	0
642	20240808	095700	0	1000	1000	1000	1000	0
643	20240808	095600	0	1000	1000	1000	1000	0
644	20240808	095500	0	1000	1000	1000	1000	0
645	20240808	095400	0	1000	1000	1000	1000	0
646	20240808	095300	0	1000	1000	1000	1000	0
647	20240808	095200	0	1000	1000	1000	1000	0
648	20240808	095100	0	1000	1000	1000	1000	0
649	20240808	095000	0	1000	1000	1000	1000	0
650	20240808	094900	0	1000	1000	1000	1000	0
651	20240808	094800	0	1000	1000	1000	1000	0
652	20240808	094700	0	1000	1000	1000	1000	0
653	20240808	094600	0	1000	1000	1000	1000	0
654	20240808	094500	0	1000	1000	1000	1000	0
655	20240808	094400	0	1000	1000	1000	1000	0
656	20240808	094300	0	1000	1000	1000	1000	0
657	20240808	094200	0	1000	1000	1000	1000	0
658	20240808	094100	0	1000	1000	1000	1000	0
659	20240808	094000	0	1000	1000	1000	1000	0
660	20240808	093900	0	1000	1000	1000	1000	0
661	20240808	093800	0	1000	1000	1000	1000	0
662	20240808	093700	0	1000	1000	1000	1000	0
663	20240808	093600	0	1000	1000	1000	1000	0
664	20240808	093500	0	1000	1000	1000	1000	0
665	20240808	093400	0	1000	1000	1000	1000	0
666	20240808	093300	0	1000	1000	1000	1000	0
667	20240808	093200	0	1000	1000	1000	1000	0
668	20240808	093100	0	1000	1000	1000	1000	0
669	20240808	093000	0	1000	1000	1000	1000	0
670	20240808	092900	0	1000	1000	1000	1000	0
671	20240808	092800	0	1000	1000	1000	1000	0
672	20240808	092700	0	1000	1000	1000	1000	0
673	20240808	092600	0	1000	1000	1000	1000	0
674	20240808	092500	0	1000	1000	1000	1000	0
675	20240808	092400	0	1000	1000	1000	1000	0
676	20240808	092300	0	1000	1000	1000	1000	0
677	20240808	092200	0	1000	1000	1000	1000	0
678	20240808	092100	0	1000	1000	1000	1000	0
679	20240808	092000	0	1000	1000	1000	1000	0
680	20240808	091900	0	1000	1000	1000	1000	0
681	20240808	091800	0	1000	1000	1000	1000	0
682	20240808	091700	0	1000	1000	1000	1000	0
683	20240808	091600	0	1000	1000	1000	1000	0
684	20240808	091500	0	1000	1000	1000	1000	0
685	20240808	091400	0	1000	1000	1000	1000	0
686	20240808	091300	0	1000	1000	1000	1000	0
687	20240808	091200	0	1000	1000	1000	1000	0
688	20240808	091100	0	1000	1000	1000	1000	0
689	20240808	091000	0	1000	1000	1000	1000	0
690	20240808	090900	0	1000	1000	1000	1000	0
691	20240808	090800	0	1000	1000	1000	1000	0
692	20240808	090700	0	1000	1000	1000	1000	0
693	20240808	090600	0	1000	1000	1000	1000	0
694	20240808	090500	0	1000	1000	1000	1000	0
695	20240808	090400	0	1000	1000	1000	1000	0
696	20240808	090300	0	1000	1000	1000	1000	0
697	20240808	090200	0	1000	1000	1000	1000	0
698	20240808	090100	0	1000	1000	1000	1000	0
699	20240808	090000	0	1000	1000	1000	1000	0