KissMeData/379390/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211800	1110200	9800	9800	9800	9800	1
3	20240911	211700	1110200	9800	9800	9800	9800	0
4	20240911	211600	1110200	9800	9800	9800	9800	0
5	20240911	211500	1110200	9800	9800	9800	9800	0
6	20240911	211400	1110200	9800	9800	9800	9800	0
7	20240911	211300	1110200	9800	9800	9800	9800	0
8	20240911	211200	1110200	9800	9800	9800	9800	0
9	20240911	211100	1110200	9800	9800	9800	9800	0
10	20240911	211000	1110200	9800	9800	9800	9800	0
11	20240911	210900	1110200	9800	9800	9800	9800	0
12	20240911	210800	1110200	9800	9800	9800	9800	0
13	20240911	210700	1110200	9800	9800	9800	9800	0
14	20240911	210600	1110200	9800	9800	9800	9800	0
15	20240911	210500	1110200	9800	9800	9800	9800	0
16	20240911	210400	1110200	9800	9800	9800	9800	0
17	20240911	210300	1110200	9800	9800	9800	9800	0
18	20240911	210200	1110200	9800	9800	9800	9800	0
19	20240911	210100	1110200	9800	9800	9800	9800	0
20	20240911	210000	1110200	9800	9800	9800	9800	0
21	20240911	205900	1110200	9800	9800	9800	9800	0
22	20240911	205800	1110200	9800	9800	9800	9800	0
23	20240911	205700	1110200	9800	9800	9800	9800	0
24	20240911	205600	1110200	9800	9800	9800	9800	0
25	20240911	205500	1110200	9800	9800	9800	9800	0
26	20240911	205400	1110200	9800	9800	9800	9800	0
27	20240911	205300	1110200	9800	9800	9800	9800	0
28	20240911	205200	1110200	9800	9800	9800	9800	0
29	20240911	205100	1110200	9800	9800	9800	9800	0
30	20240911	205000	1110200	9800	9800	9800	9800	0
31	20240911	204900	1110200	9800	9800	9800	9800	0
32	20240911	204800	1110200	9800	9800	9800	9800	1
33	20240911	204700	1110200	9800	9800	9800	9800	0
34	20240911	204600	1110200	9800	9800	9800	9800	0
35	20240911	204500	1110200	9800	9800	9800	9800	0
36	20240911	204400	1110200	9800	9800	9800	9800	0
37	20240911	204300	1110200	9800	9800	9800	9800	0
38	20240911	204200	1110200	9800	9800	9800	9800	0
39	20240911	204100	1110200	9800	9800	9800	9800	0
40	20240911	204000	1110200	9800	9800	9800	9800	0
41	20240911	203900	1110200	9800	9800	9800	9800	0
42	20240911	203800	1110200	9800	9800	9800	9800	0
43	20240911	203700	1110200	9800	9800	9800	9800	0
44	20240911	203600	1110200	9800	9800	9800	9800	0
45	20240911	203500	1110200	9800	9800	9800	9800	0
46	20240911	203400	1110200	9800	9800	9800	9800	0
47	20240911	203300	1110200	9800	9800	9800	9800	0
48	20240911	203200	1110200	9800	9800	9800	9800	0
49	20240911	203100	1110200	9800	9800	9800	9800	0
50	20240911	203000	1110200	9800	9800	9800	9800	0
51	20240911	202900	1110200	9800	9800	9800	9800	0
52	20240911	202800	1110200	9800	9800	9800	9800	0
53	20240911	202700	1110200	9800	9800	9800	9800	0
54	20240911	202600	1110200	9800	9800	9800	9800	0
55	20240911	202500	1110200	9800	9800	9800	9800	0
56	20240911	202400	1110200	9800	9800	9800	9800	0
57	20240911	202300	1110200	9800	9800	9800	9800	0
58	20240911	202200	1110200	9800	9800	9800	9800	0
59	20240911	202100	1110200	9800	9800	9800	9800	0
60	20240911	202000	1110200	9800	9800	9800	9800	0
61	20240911	201900	1110200	9800	9800	9800	9800	0
62	20240911	201800	1110200	9800	9800	9800	9800	1
63	20240911	201700	1110200	9800	9800	9800	9800	0
64	20240911	201600	1110200	9800	9800	9800	9800	0
65	20240911	201500	1110200	9800	9800	9800	9800	0
66	20240911	201400	1110200	9800	9800	9800	9800	0
67	20240911	201300	1110200	9800	9800	9800	9800	0
68	20240911	201200	1110200	9800	9800	9800	9800	0
69	20240911	201100	1110200	9800	9800	9800	9800	0
70	20240911	201000	1110200	9800	9800	9800	9800	0
71	20240911	200900	1110200	9800	9800	9800	9800	0
72	20240911	200800	1110200	9800	9800	9800	9800	0
73	20240911	200700	1110200	9800	9800	9800	9800	0
74	20240911	200600	1110200	9800	9800	9800	9800	0
75	20240911	200500	1110200	9800	9800	9800	9800	0
76	20240911	200400	1110200	9800	9800	9800	9800	0
77	20240911	200300	1110200	9800	9800	9800	9800	0
78	20240911	200200	1110200	9800	9800	9800	9800	0
79	20240911	200100	1110200	9800	9800	9800	9800	0
80	20240911	200000	1110200	9800	9800	9800	9800	0
81	20240911	195900	1110200	9800	9800	9800	9800	0
82	20240911	195800	1110200	9800	9800	9800	9800	0
83	20240911	195700	1110200	9800	9800	9800	9800	0
84	20240911	195600	1110200	9800	9800	9800	9800	0
85	20240911	195500	1110200	9800	9800	9800	9800	0
86	20240911	195400	1110200	9800	9800	9800	9800	0
87	20240911	195300	1110200	9800	9800	9800	9800	0
88	20240911	195200	1110200	9800	9800	9800	9800	0
89	20240911	195100	1110200	9800	9800	9800	9800	0
90	20240911	195000	1110200	9800	9800	9800	9800	0
91	20240911	194900	1110200	9800	9800	9800	9800	0
92	20240911	194800	1110200	9800	9800	9800	9800	1
93	20240911	194700	1110200	9800	9800	9800	9800	0
94	20240911	194600	1110200	9800	9800	9800	9800	0
95	20240911	194500	1110200	9800	9800	9800	9800	0
96	20240911	194400	1110200	9800	9800	9800	9800	0
97	20240911	194300	1110200	9800	9800	9800	9800	0
98	20240911	194200	1110200	9800	9800	9800	9800	0
99	20240911	194100	1110200	9800	9800	9800	9800	0
100	20240911	194000	1110200	9800	9800	9800	9800	0
101	20240911	193900	1110200	9800	9800	9800	9800	0
102	20240911	193800	1110200	9800	9800	9800	9800	0
103	20240911	193700	1110200	9800	9800	9800	9800	0
104	20240911	193600	1110200	9800	9800	9800	9800	0
105	20240911	193500	1110200	9800	9800	9800	9800	0
106	20240911	193400	1110200	9800	9800	9800	9800	0
107	20240911	193300	1110200	9800	9800	9800	9800	0
108	20240911	193200	1110200	9800	9800	9800	9800	0
109	20240911	193100	1110200	9800	9800	9800	9800	0
110	20240911	193000	1110200	9800	9800	9800	9800	0
111	20240911	192900	1110200	9800	9800	9800	9800	0
112	20240911	192800	1110200	9800	9800	9800	9800	0
113	20240911	192700	1110200	9800	9800	9800	9800	0
114	20240911	192600	1110200	9800	9800	9800	9800	0
115	20240911	192500	1110200	9800	9800	9800	9800	0
116	20240911	192400	1110200	9800	9800	9800	9800	0
117	20240911	192300	1110200	9800	9800	9800	9800	0
118	20240911	192200	1110200	9800	9800	9800	9800	0
119	20240911	192100	1110200	9800	9800	9800	9800	0
120	20240911	192000	1110200	9800	9800	9800	9800	0
121	20240911	191900	1110200	9800	9800	9800	9800	0
122	20240911	191800	1110200	9800	9800	9800	9800	1
123	20240911	191700	1110200	9800	9800	9800	9800	0
124	20240911	191600	1110200	9800	9800	9800	9800	0
125	20240911	191500	1110200	9800	9800	9800	9800	0
126	20240911	191400	1110200	9800	9800	9800	9800	0
127	20240911	191300	1110200	9800	9800	9800	9800	0
128	20240911	191200	1110200	9800	9800	9800	9800	0
129	20240911	191100	1110200	9800	9800	9800	9800	0
130	20240911	191000	1110200	9800	9800	9800	9800	0
131	20240911	190900	1110200	9800	9800	9800	9800	0
132	20240911	190800	1110200	9800	9800	9800	9800	0
133	20240911	190700	1110200	9800	9800	9800	9800	0
134	20240911	190600	1110200	9800	9800	9800	9800	0
135	20240911	190500	1110200	9800	9800	9800	9800	0
136	20240911	190400	1110200	9800	9800	9800	9800	0
137	20240911	190300	1110200	9800	9800	9800	9800	0
138	20240911	190200	1110200	9800	9800	9800	9800	0
139	20240911	190100	1110200	9800	9800	9800	9800	0
140	20240911	190000	1110200	9800	9800	9800	9800	0
141	20240911	185900	1110200	9800	9800	9800	9800	0
142	20240911	185800	1110200	9800	9800	9800	9800	0
143	20240911	185700	1110200	9800	9800	9800	9800	0
144	20240911	185600	1110200	9800	9800	9800	9800	0
145	20240911	185500	1110200	9800	9800	9800	9800	0
146	20240911	185400	1110200	9800	9800	9800	9800	0
147	20240911	185300	1110200	9800	9800	9800	9800	0
148	20240911	185200	1110200	9800	9800	9800	9800	0
149	20240911	185100	1110200	9800	9800	9800	9800	0
150	20240911	185000	1110200	9800	9800	9800	9800	0
151	20240911	184900	1110200	9800	9800	9800	9800	0
152	20240911	184800	1110200	9800	9800	9800	9800	1
153	20240911	184700	1110200	9800	9800	9800	9800	0
154	20240911	184600	1110200	9800	9800	9800	9800	0
155	20240911	184500	1110200	9800	9800	9800	9800	0
156	20240911	184400	1110200	9800	9800	9800	9800	0
157	20240911	184300	1110200	9800	9800	9800	9800	0
158	20240911	184200	1110200	9800	9800	9800	9800	0
159	20240911	184100	1110200	9800	9800	9800	9800	0
160	20240911	184000	1110200	9800	9800	9800	9800	0
161	20240911	183900	1110200	9800	9800	9800	9800	0
162	20240911	183800	1110200	9800	9800	9800	9800	0
163	20240911	183700	1110200	9800	9800	9800	9800	0
164	20240911	183600	1110200	9800	9800	9800	9800	0
165	20240911	183500	1110200	9800	9800	9800	9800	0
166	20240911	183400	1110200	9800	9800	9800	9800	0
167	20240911	183300	1110200	9800	9800	9800	9800	0
168	20240911	183200	1110200	9800	9800	9800	9800	0
169	20240911	183100	1110200	9800	9800	9800	9800	0
170	20240911	183000	1110200	9800	9800	9800	9800	0
171	20240911	182900	1110200	9800	9800	9800	9800	0
172	20240911	182800	1110200	9800	9800	9800	9800	0
173	20240911	182700	1110200	9800	9800	9800	9800	0
174	20240911	182600	1110200	9800	9800	9800	9800	0
175	20240911	182500	1110200	9800	9800	9800	9800	0
176	20240911	182400	1110200	9800	9800	9800	9800	0
177	20240911	182300	1110200	9800	9800	9800	9800	0
178	20240911	182200	1110200	9800	9800	9800	9800	0
179	20240911	182100	1110200	9800	9800	9800	9800	0
180	20240911	182000	1110200	9800	9800	9800	9800	0
181	20240911	181900	1110200	9800	9800	9800	9800	0
182	20240911	181800	1110200	9800	9800	9800	9800	1
183	20240911	181700	1110200	9800	9800	9800	9800	0
184	20240911	181600	1110200	9800	9800	9800	9800	0
185	20240911	181500	1110200	9800	9800	9800	9800	0
186	20240911	181400	1110200	9800	9800	9800	9800	0
187	20240911	181300	1110200	9800	9800	9800	9800	0
188	20240911	181200	1110200	9800	9800	9800	9800	0
189	20240911	181100	1110200	9800	9800	9800	9800	0
190	20240911	181000	1110200	9800	9800	9800	9800	0
191	20240911	180900	1110200	9800	9800	9800	9800	0
192	20240911	180800	1110200	9800	9800	9800	9800	0
193	20240911	180700	1110200	9800	9800	9800	9800	0
194	20240911	180600	1110200	9800	9800	9800	9800	0
195	20240911	180500	1110200	9800	9800	9800	9800	0
196	20240911	180400	1110200	9800	9800	9800	9800	0
197	20240911	180300	1110200	9800	9800	9800	9800	0
198	20240911	180200	1110200	9800	9800	9800	9800	0
199	20240911	180100	1110200	9800	9800	9800	9800	0
200	20240911	180000	1110200	9800	9800	9800	9800	0
201	20240911	175900	1110200	9800	9800	9800	9800	0
202	20240911	175800	1110200	9800	9800	9800	9800	0
203	20240911	175700	1110200	9800	9800	9800	9800	0
204	20240911	175600	1110200	9800	9800	9800	9800	0
205	20240911	175500	1110200	9800	9800	9800	9800	0
206	20240911	175400	1110200	9800	9800	9800	9800	0
207	20240911	175300	1110200	9800	9800	9800	9800	0
208	20240911	175200	1110200	9800	9800	9800	9800	0
209	20240911	175100	1110200	9800	9800	9800	9800	0
210	20240911	175000	1110200	9800	9800	9800	9800	0
211	20240911	174900	1110200	9800	9800	9800	9800	0
212	20240911	174800	1110200	9800	9800	9800	9800	1
213	20240911	174700	1110200	9800	9800	9800	9800	0
214	20240911	174600	1110200	9800	9800	9800	9800	0
215	20240911	174500	1110200	9800	9800	9800	9800	0
216	20240911	174400	1110200	9800	9800	9800	9800	0
217	20240911	174300	1110200	9800	9800	9800	9800	0
218	20240911	174200	1110200	9800	9800	9800	9800	0
219	20240911	174100	1110200	9800	9800	9800	9800	0
220	20240911	174000	1110200	9800	9800	9800	9800	0
221	20240911	173900	1110200	9800	9800	9800	9800	0
222	20240911	173800	1110200	9800	9800	9800	9800	0
223	20240911	173700	1110200	9800	9800	9800	9800	0
224	20240911	173600	1110200	9800	9800	9800	9800	0
225	20240911	173500	1110200	9800	9800	9800	9800	0
226	20240911	173400	1110200	9800	9800	9800	9800	0
227	20240911	173300	1110200	9800	9800	9800	9800	0
228	20240911	173200	1110200	9800	9800	9800	9800	0
229	20240911	173100	1110200	9800	9800	9800	9800	0
230	20240911	173000	1110200	9800	9800	9800	9800	0
231	20240911	172900	1110200	9800	9800	9800	9800	0
232	20240911	172800	1110200	9800	9800	9800	9800	0
233	20240911	172700	1110200	9800	9800	9800	9800	0
234	20240911	172600	1110200	9800	9800	9800	9800	0
235	20240911	172500	1110200	9800	9800	9800	9800	0
236	20240911	172400	1110200	9800	9800	9800	9800	0
237	20240911	172300	1110200	9800	9800	9800	9800	0
238	20240911	172200	1110200	9800	9800	9800	9800	0
239	20240911	172100	1110200	9800	9800	9800	9800	0
240	20240911	172000	1110200	9800	9800	9800	9800	0
241	20240911	171900	1110200	9800	9800	9800	9800	0
242	20240911	171800	1110200	9800	9800	9800	9800	1
243	20240911	171700	1110200	9800	9800	9800	9800	0
244	20240911	171600	1110200	9800	9800	9800	9800	0
245	20240911	171500	1110200	9800	9800	9800	9800	0
246	20240911	171400	1110200	9800	9800	9800	9800	0
247	20240911	171300	1110200	9800	9800	9800	9800	0
248	20240911	171200	1110200	9800	9800	9800	9800	0
249	20240911	171100	1110200	9800	9800	9800	9800	0
250	20240911	171000	1110200	9800	9800	9800	9800	0
251	20240911	170900	1110200	9800	9800	9800	9800	0
252	20240911	170800	1110200	9800	9800	9800	9800	0
253	20240911	170700	1110200	9800	9800	9800	9800	0
254	20240911	170600	1110200	9800	9800	9800	9800	0
255	20240911	170500	1110200	9800	9800	9800	9800	0
256	20240911	170400	1110200	9800	9800	9800	9800	0
257	20240911	170300	1110200	9800	9800	9800	9800	0
258	20240911	170200	1110200	9800	9800	9800	9800	0
259	20240911	170100	1110200	9800	9800	9800	9800	0
260	20240911	170000	1110200	9800	9800	9800	9800	0
261	20240911	165900	1110200	9800	9800	9800	9800	0
262	20240911	165800	1110200	9800	9800	9800	9800	0
263	20240911	165700	1110200	9800	9800	9800	9800	0
264	20240911	165600	1110200	9800	9800	9800	9800	0
265	20240911	165500	1110200	9800	9800	9800	9800	0
266	20240911	165400	1110200	9800	9800	9800	9800	0
267	20240911	165300	1110200	9800	9800	9800	9800	0
268	20240911	165200	1110200	9800	9800	9800	9800	0
269	20240911	165100	1110200	9800	9800	9800	9800	0
270	20240911	165000	1110200	9800	9800	9800	9800	0
271	20240911	164900	1110200	9800	9800	9800	9800	0
272	20240911	164800	1110200	9800	9800	9800	9800	1
273	20240911	164700	1110200	9800	9800	9800	9800	0
274	20240911	164600	1110200	9800	9800	9800	9800	0
275	20240911	164500	1110200	9800	9800	9800	9800	0
276	20240911	164400	1110200	9800	9800	9800	9800	0
277	20240911	164300	1110200	9800	9800	9800	9800	0
278	20240911	164200	1110200	9800	9800	9800	9800	0
279	20240911	164100	1110200	9800	9800	9800	9800	0
280	20240911	164000	1110200	9800	9800	9800	9800	0
281	20240911	163900	1110200	9800	9800	9800	9800	0
282	20240911	163800	1110200	9800	9800	9800	9800	0
283	20240911	163700	1110200	9800	9800	9800	9800	0
284	20240911	163600	1110200	9800	9800	9800	9800	0
285	20240911	163500	1110200	9800	9800	9800	9800	0
286	20240911	163400	1110200	9800	9800	9800	9800	0
287	20240911	163300	1110200	9800	9800	9800	9800	0
288	20240911	163200	1110200	9800	9800	9800	9800	0
289	20240911	163100	1110200	9800	9800	9800	9800	0
290	20240911	163000	1110200	9800	9800	9800	9800	0
291	20240911	162900	1110200	9800	9800	9800	9800	0
292	20240911	162800	1110200	9800	9800	9800	9800	0
293	20240911	162700	1110200	9800	9800	9800	9800	0
294	20240911	162600	1110200	9800	9800	9800	9800	0
295	20240911	162500	1110200	9800	9800	9800	9800	0
296	20240911	162400	1110200	9800	9800	9800	9800	0
297	20240911	162300	1110200	9800	9800	9800	9800	0
298	20240911	162200	1110200	9800	9800	9800	9800	0
299	20240911	162100	1110200	9800	9800	9800	9800	0
300	20240911	162000	1110200	9800	9800	9800	9800	0
301	20240911	161900	1110200	9800	9800	9800	9800	0
302	20240911	161800	1110200	9800	9800	9800	9800	1
303	20240911	161700	1110200	9800	9800	9800	9800	0
304	20240911	161600	1110200	9800	9800	9800	9800	0
305	20240911	161500	1110200	9800	9800	9800	9800	0
306	20240911	161400	1110200	9800	9800	9800	9800	0
307	20240911	161300	1110200	9800	9800	9800	9800	0
308	20240911	161200	1110200	9800	9800	9800	9800	0
309	20240911	161100	1110200	9800	9800	9800	9800	0
310	20240911	161000	1110200	9800	9800	9800	9800	0
311	20240911	160900	1110200	9800	9800	9800	9800	0
312	20240911	160800	1110200	9800	9800	9800	9800	0
313	20240911	160700	1110200	9800	9800	9800	9800	0
314	20240911	160600	1110200	9800	9800	9800	9800	0
315	20240911	160500	1110200	9800	9800	9800	9800	0
316	20240911	160400	1110200	9800	9800	9800	9800	0
317	20240911	160300	1110200	9800	9800	9800	9800	0
318	20240911	160200	1110200	9800	9800	9800	9800	0
319	20240911	160100	1110200	9800	9800	9800	9800	0
320	20240911	160000	1110200	9800	9800	9800	9800	0
321	20240911	155900	1110200	9800	9800	9800	9800	0
322	20240911	155800	1110200	9800	9800	9800	9800	0
323	20240911	155700	1110200	9800	9800	9800	9800	0
324	20240911	155600	1110200	9800	9800	9800	9800	0
325	20240911	155500	1110200	9800	9800	9800	9800	0
326	20240911	155400	1110200	9800	9800	9800	9800	0
327	20240911	155300	1110200	9800	9800	9800	9800	0
328	20240911	155200	1110200	9800	9800	9800	9800	0
329	20240911	155100	1110200	9800	9800	9800	9800	0
330	20240911	155000	1110200	9800	9800	9800	9800	0
331	20240911	154900	1110200	9800	9800	9800	9800	0
332	20240911	154800	1110200	9800	9800	9800	9800	1
333	20240911	154700	1110200	9800	9800	9800	9800	0
334	20240911	154600	1110200	9800	9800	9800	9800	0
335	20240911	154500	1110200	9800	9800	9800	9800	0
336	20240911	154400	1110200	9800	9800	9800	9800	0
337	20240911	154300	1110200	9800	9800	9800	9800	0
338	20240911	154200	1110200	9800	9800	9800	9800	0
339	20240911	154100	1110200	9800	9800	9800	9800	0
340	20240911	154000	1110200	9800	9800	9800	9800	0
341	20240911	153900	1110200	9800	9800	9800	9800	0
342	20240911	153800	1110200	9800	9800	9800	9800	0
343	20240911	153700	1110200	9800	9800	9800	9800	0
344	20240911	153600	1110200	9800	9800	9800	9800	0
345	20240911	153500	1110200	9800	9800	9800	9800	0
346	20240911	153400	1110200	9800	9800	9800	9800	0
347	20240911	153300	1110200	9800	9800	9800	9800	0
348	20240911	153200	1110200	9800	9800	9800	9800	0
349	20240911	153100	1110200	9800	9800	9800	9800	0
350	20240911	153000	1110200	9800	9800	9800	9800	0
351	20240911	152900	1110200	9800	9800	9800	9800	0
352	20240911	152800	1110200	9800	9800	9800	9800	0
353	20240911	152700	1110200	9800	9800	9800	9800	0
354	20240911	152600	1110200	9800	9800	9800	9800	0
355	20240911	152500	1110200	9800	9800	9800	9800	0
356	20240911	152400	1110200	9800	9800	9800	9800	0
357	20240911	152300	1110200	9800	9800	9800	9800	0
358	20240911	152200	1110200	9800	9800	9800	9800	0
359	20240911	152100	1110200	9800	9800	9800	9800	0
360	20240911	152000	1110200	9800	9800	9800	9800	0
361	20240911	151900	1110200	9800	9800	9800	9800	0
362	20240911	151800	1110200	9800	9800	9800	9800	0
363	20240911	151700	1110200	9800	9800	9800	9800	0
364	20240911	151600	1110200	9800	9800	9800	9800	0
365	20240911	151500	1110200	9800	9800	9800	9800	0
366	20240911	151400	1110200	9800	9800	9800	9800	0
367	20240911	151300	1110200	9800	9800	9800	9800	0
368	20240911	151200	1110200	9800	9800	9800	9800	1
369	20240911	151100	1100400	9400	9600	9600	9400	116
370	20240911	151000	9800	9800	9800	9800	9800	0
371	20240911	150900	9800	9800	9800	9800	9800	0
372	20240911	150800	9800	9800	9800	9800	9800	0
373	20240911	150700	9800	9800	9800	9800	9800	0
374	20240911	150600	9800	9800	9800	9800	9800	0
375	20240911	150500	9800	9800	9800	9800	9800	0
376	20240911	150400	9800	9800	9800	9800	9800	0
377	20240911	150300	9800	9800	9800	9800	9800	0
378	20240911	150200	9800	9800	9800	9800	9800	0
379	20240911	150100	9800	9800	9800	9800	9800	0
380	20240911	150000	9800	9800	9800	9800	9800	0
381	20240911	145900	9800	9800	9800	9800	9800	0
382	20240911	145800	9800	9800	9800	9800	9800	0
383	20240911	145700	9800	9800	9800	9800	9800	0
384	20240911	145600	9800	9800	9800	9800	9800	0
385	20240911	145500	9800	9800	9800	9800	9800	0
386	20240911	145400	9800	9800	9800	9800	9800	0
387	20240911	145300	9800	9800	9800	9800	9800	0
388	20240911	145200	9800	9800	9800	9800	9800	0
389	20240911	145100	9800	9800	9800	9800	9800	0
390	20240911	145000	9800	9800	9800	9800	9800	0
391	20240911	144900	9800	9800	9800	9800	9800	0
392	20240911	144800	9800	9800	9800	9800	9800	0
393	20240911	144700	9800	9800	9800	9800	9800	0
394	20240911	144600	9800	9800	9800	9800	9800	0
395	20240911	144500	9800	9800	9800	9800	9800	0
396	20240911	144400	9800	9800	9800	9800	9800	0
397	20240911	144300	9800	9800	9800	9800	9800	0
398	20240911	144200	9800	9800	9800	9800	9800	0
399	20240911	144100	9800	9800	9800	9800	9800	0
400	20240911	144000	9800	9800	9800	9800	9800	0
401	20240911	143900	9800	9800	9800	9800	9800	0
402	20240911	143800	9800	9800	9800	9800	9800	0
403	20240911	143700	9800	9800	9800	9800	9800	0
404	20240911	143600	9800	9800	9800	9800	9800	0
405	20240911	143500	9800	9800	9800	9800	9800	0
406	20240911	143400	9800	9800	9800	9800	9800	0
407	20240911	143300	9800	9800	9800	9800	9800	0
408	20240911	143200	9800	9800	9800	9800	9800	0
409	20240911	143100	9800	9800	9800	9800	9800	0
410	20240911	143000	9800	9800	9800	9800	9800	0
411	20240911	142900	9800	9800	9800	9800	9800	0
412	20240911	142800	9800	9800	9800	9800	9800	0
413	20240911	142700	9800	9800	9800	9800	9800	0
414	20240911	142600	9800	9800	9800	9800	9800	0
415	20240911	142500	9800	9800	9800	9800	9800	0
416	20240911	142400	9800	9800	9800	9800	9800	0
417	20240911	142300	9800	9800	9800	9800	9800	0
418	20240911	142200	9800	9800	9800	9800	9800	0
419	20240911	142100	9800	9800	9800	9800	9800	0
420	20240911	142000	9800	9800	9800	9800	9800	0
421	20240911	141900	9800	9800	9800	9800	9800	0
422	20240911	141800	9800	9800	9800	9800	9800	0
423	20240911	141700	9800	9800	9800	9800	9800	0
424	20240911	141600	9800	9800	9800	9800	9800	0
425	20240911	141500	9800	9800	9800	9800	9800	0
426	20240911	141400	9800	9800	9800	9800	9800	0
427	20240911	141300	9800	9800	9800	9800	9800	0
428	20240911	141200	9800	9800	9800	9800	9800	0
429	20240911	141100	9800	9800	9800	9800	9800	0
430	20240911	141000	9800	9800	9800	9800	9800	0
431	20240911	140900	9800	9800	9800	9800	9800	0
432	20240911	140800	9800	9800	9800	9800	9800	0
433	20240911	140700	9800	9800	9800	9800	9800	0
434	20240911	140600	9800	9800	9800	9800	9800	0
435	20240911	140500	9800	9800	9800	9800	9800	0
436	20240911	140400	9800	9800	9800	9800	9800	0
437	20240911	140300	9800	9800	9800	9800	9800	0
438	20240911	140200	9800	9800	9800	9800	9800	0
439	20240911	140100	9800	9800	9800	9800	9800	0
440	20240911	140000	9800	9800	9800	9800	9800	0
441	20240911	135900	9800	9800	9800	9800	9800	0
442	20240911	135800	9800	9800	9800	9800	9800	0
443	20240911	135700	9800	9800	9800	9800	9800	0
444	20240911	135600	9800	9800	9800	9800	9800	0
445	20240911	135500	9800	9800	9800	9800	9800	0
446	20240911	135400	9800	9800	9800	9800	9800	0
447	20240911	135300	9800	9800	9800	9800	9800	0
448	20240911	135200	9800	9800	9800	9800	9800	0
449	20240911	135100	9800	9800	9800	9800	9800	0
450	20240911	135000	9800	9800	9800	9800	9800	0
451	20240911	134900	9800	9800	9800	9800	9800	0
452	20240911	134800	9800	9800	9800	9800	9800	0
453	20240911	134700	9800	9800	9800	9800	9800	0
454	20240911	134600	9800	9800	9800	9800	9800	0
455	20240911	134500	9800	9800	9800	9800	9800	0
456	20240911	134400	9800	9800	9800	9800	9800	0
457	20240911	134300	9800	9800	9800	9800	9800	0
458	20240911	134200	9800	9800	9800	9800	9800	0
459	20240911	134100	9800	9800	9800	9800	9800	0
460	20240911	134000	9800	9800	9800	9800	9800	0
461	20240911	133900	9800	9800	9800	9800	9800	0
462	20240911	133800	9800	9800	9800	9800	9800	0
463	20240911	133700	9800	9800	9800	9800	9800	0
464	20240911	133600	9800	9800	9800	9800	9800	0
465	20240911	133500	9800	9800	9800	9800	9800	0
466	20240911	133400	9800	9800	9800	9800	9800	0
467	20240911	133300	9800	9800	9800	9800	9800	0
468	20240911	133200	9800	9800	9800	9800	9800	0
469	20240911	133100	9800	9800	9800	9800	9800	0
470	20240911	133000	9800	9800	9800	9800	9800	0
471	20240911	132900	9800	9800	9800	9800	9800	0
472	20240911	132800	9800	9800	9800	9800	9800	0
473	20240911	132700	9800	9800	9800	9800	9800	0
474	20240911	132600	9800	9800	9800	9800	9800	0
475	20240911	132500	9800	9800	9800	9800	9800	0
476	20240911	132400	9800	9800	9800	9800	9800	0
477	20240911	132300	9800	9800	9800	9800	9800	0
478	20240911	132200	9800	9800	9800	9800	9800	0
479	20240911	132100	9800	9800	9800	9800	9800	0
480	20240911	132000	9800	9800	9800	9800	9800	0
481	20240911	131900	9800	9800	9800	9800	9800	0
482	20240911	131800	9800	9800	9800	9800	9800	0
483	20240911	131700	9800	9800	9800	9800	9800	0
484	20240911	131600	9800	9800	9800	9800	9800	0
485	20240911	131500	9800	9800	9800	9800	9800	0
486	20240911	131400	9800	9800	9800	9800	9800	0
487	20240911	131300	9800	9800	9800	9800	9800	0
488	20240911	131200	9800	9800	9800	9800	9800	0
489	20240911	131100	9800	9800	9800	9800	9800	0
490	20240911	131000	9800	9800	9800	9800	9800	0
491	20240911	130900	9800	9800	9800	9800	9800	0
492	20240911	130800	9800	9800	9800	9800	9800	0
493	20240911	130700	9800	9800	9800	9800	9800	0
494	20240911	130600	9800	9800	9800	9800	9800	0
495	20240911	130500	9800	9800	9800	9800	9800	0
496	20240911	130400	9800	9800	9800	9800	9800	0
497	20240911	130300	9800	9800	9800	9800	9800	0
498	20240911	130200	9800	9800	9800	9800	9800	0
499	20240911	130100	9800	9800	9800	9800	9800	0
500	20240911	130000	9800	9800	9800	9800	9800	0
501	20240911	125900	9800	9800	9800	9800	9800	0
502	20240911	125800	9800	9800	9800	9800	9800	0
503	20240911	125700	9800	9800	9800	9800	9800	0
504	20240911	125600	9800	9800	9800	9800	9800	0
505	20240911	125500	9800	9800	9800	9800	9800	0
506	20240911	125400	9800	9800	9800	9800	9800	0
507	20240911	125300	9800	9800	9800	9800	9800	0
508	20240911	125200	9800	9800	9800	9800	9800	0
509	20240911	125100	9800	9800	9800	9800	9800	0
510	20240911	125000	9800	9800	9800	9800	9800	0
511	20240911	124900	9800	9800	9800	9800	9800	0
512	20240911	124800	9800	9800	9800	9800	9800	0
513	20240911	124700	9800	9800	9800	9800	9800	0
514	20240911	124600	9800	9800	9800	9800	9800	0
515	20240911	124500	9800	9800	9800	9800	9800	0
516	20240911	124400	9800	9800	9800	9800	9800	0
517	20240911	124300	9800	9800	9800	9800	9800	0
518	20240911	124200	9800	9800	9800	9800	9800	0
519	20240911	124100	9800	9800	9800	9800	9800	0
520	20240911	124000	9800	9800	9800	9800	9800	0
521	20240911	123900	9800	9800	9800	9800	9800	0
522	20240911	123800	9800	9800	9800	9800	9800	0
523	20240911	123700	9800	9800	9800	9800	9800	0
524	20240911	123600	9800	9800	9800	9800	9800	0
525	20240911	123500	9800	9800	9800	9800	9800	0
526	20240911	123400	9800	9800	9800	9800	9800	0
527	20240911	123300	9800	9800	9800	9800	9800	0
528	20240911	123200	9800	9800	9800	9800	9800	0
529	20240911	123100	9800	9800	9800	9800	9800	0
530	20240911	123000	9800	9800	9800	9800	9800	0
531	20240911	122900	9800	9800	9800	9800	9800	0
532	20240911	122800	9800	9800	9800	9800	9800	0
533	20240911	122700	9800	9800	9800	9800	9800	0
534	20240911	122600	9800	9800	9800	9800	9800	0
535	20240911	122500	9800	9800	9800	9800	9800	0
536	20240911	122400	9800	9800	9800	9800	9800	0
537	20240911	122300	9800	9800	9800	9800	9800	0
538	20240911	122200	9800	9800	9800	9800	9800	0
539	20240911	122100	9800	9800	9800	9800	9800	0
540	20240911	122000	9800	9800	9800	9800	9800	0
541	20240911	121900	9800	9800	9800	9800	9800	0
542	20240911	121800	9800	9800	9800	9800	9800	0
543	20240911	121700	9800	9800	9800	9800	9800	0
544	20240911	121600	9800	9800	9800	9800	9800	0
545	20240911	121500	9800	9800	9800	9800	9800	0
546	20240911	121400	9800	9800	9800	9800	9800	0
547	20240911	121300	9800	9800	9800	9800	9800	0
548	20240911	121200	9800	9800	9800	9800	9800	0
549	20240911	121100	9800	9800	9800	9800	9800	0
550	20240911	121000	9800	9800	9800	9800	9800	0
551	20240911	120900	9800	9800	9800	9800	9800	0
552	20240911	120800	9800	9800	9800	9800	9800	0
553	20240911	120700	9800	9800	9800	9800	9800	0
554	20240911	120600	9800	9800	9800	9800	9800	0
555	20240911	120500	9800	9800	9800	9800	9800	0
556	20240911	120400	9800	9800	9800	9800	9800	0
557	20240911	120300	9800	9800	9800	9800	9800	0
558	20240911	120200	9800	9800	9800	9800	9800	0
559	20240911	120100	9800	9800	9800	9800	9800	0
560	20240911	120000	9800	9800	9800	9800	9800	0
561	20240911	115900	9800	9800	9800	9800	9800	0
562	20240911	115800	9800	9800	9800	9800	9800	0
563	20240911	115700	9800	9800	9800	9800	9800	0
564	20240911	115600	9800	9800	9800	9800	9800	0
565	20240911	115500	9800	9800	9800	9800	9800	0
566	20240911	115400	9800	9800	9800	9800	9800	0
567	20240911	115300	9800	9800	9800	9800	9800	0
568	20240911	115200	9800	9800	9800	9800	9800	0
569	20240911	115100	9800	9800	9800	9800	9800	0
570	20240911	115000	9800	9800	9800	9800	9800	0
571	20240911	114900	9800	9800	9800	9800	9800	0
572	20240911	114800	9800	9800	9800	9800	9800	0
573	20240911	114700	9800	9800	9800	9800	9800	0
574	20240911	114600	9800	9800	9800	9800	9800	0
575	20240911	114500	9800	9800	9800	9800	9800	0
576	20240911	114400	9800	9800	9800	9800	9800	0
577	20240911	114300	9800	9800	9800	9800	9800	0
578	20240911	114200	9800	9800	9800	9800	9800	0
579	20240911	114100	9800	9800	9800	9800	9800	0
580	20240911	114000	9800	9800	9800	9800	9800	0
581	20240911	113900	9800	9800	9800	9800	9800	0
582	20240911	113800	9800	9800	9800	9800	9800	0
583	20240911	113700	9800	9800	9800	9800	9800	0
584	20240911	113600	9800	9800	9800	9800	9800	0
585	20240911	113500	9800	9800	9800	9800	9800	0
586	20240911	113400	9800	9800	9800	9800	9800	0
587	20240911	113300	9800	9800	9800	9800	9800	0
588	20240911	113200	9800	9800	9800	9800	9800	0
589	20240911	113100	9800	9800	9800	9800	9800	0
590	20240911	113000	9800	9800	9800	9800	9800	0
591	20240911	112900	9800	9800	9800	9800	9800	0
592	20240911	112800	9800	9800	9800	9800	9800	0
593	20240911	112700	9800	9800	9800	9800	9800	0
594	20240911	112600	9800	9800	9800	9800	9800	0
595	20240911	112500	9800	9800	9800	9800	9800	0
596	20240911	112400	9800	9800	9800	9800	9800	0
597	20240911	112300	9800	9800	9800	9800	9800	0
598	20240911	112200	9800	9800	9800	9800	9800	0
599	20240911	112100	9800	9800	9800	9800	9800	0
600	20240911	112000	9800	9800	9800	9800	9800	0
601	20240911	111900	9800	9800	9800	9800	9800	0
602	20240911	111800	9800	9800	9800	9800	9800	0
603	20240911	111700	9800	9800	9800	9800	9800	0
604	20240911	111600	9800	9800	9800	9800	9800	0
605	20240911	111500	9800	9800	9800	9800	9800	0
606	20240911	111400	9800	9800	9800	9800	9800	0
607	20240911	111300	9800	9800	9800	9800	9800	0
608	20240911	111200	9800	9800	9800	9800	9800	0
609	20240911	111100	9800	9800	9800	9800	9800	0
610	20240911	111000	9800	9800	9800	9800	9800	0
611	20240911	110900	9800	9800	9800	9800	9800	0
612	20240911	110800	9800	9800	9800	9800	9800	0
613	20240911	110700	9800	9800	9800	9800	9800	0
614	20240911	110600	9800	9800	9800	9800	9800	0
615	20240911	110500	9800	9800	9800	9800	9800	0
616	20240911	110400	9800	9800	9800	9800	9800	0
617	20240911	110300	9800	9800	9800	9800	9800	0
618	20240911	110200	9800	9800	9800	9800	9800	0
619	20240911	110100	9800	9800	9800	9800	9800	0
620	20240911	110000	9800	9800	9800	9800	9800	0
621	20240911	105900	9800	9800	9800	9800	9800	0
622	20240911	105800	9800	9800	9800	9800	9800	0
623	20240911	105700	9800	9800	9800	9800	9800	0
624	20240911	105600	9800	9800	9800	9800	9800	0
625	20240911	105500	9800	9800	9800	9800	9800	0
626	20240911	105400	9800	9800	9800	9800	9800	0
627	20240911	105300	9800	9800	9800	9800	9800	0
628	20240911	105200	9800	9800	9800	9800	9800	0
629	20240911	105100	9800	9800	9800	9800	9800	0
630	20240911	105000	9800	9800	9800	9800	9800	0
631	20240911	104900	9800	9800	9800	9800	9800	0
632	20240911	104800	9800	9800	9800	9800	9800	0
633	20240911	104700	9800	9800	9800	9800	9800	0
634	20240911	104600	9800	9800	9800	9800	9800	0
635	20240911	104500	9800	9800	9800	9800	9800	0
636	20240911	104400	9800	9800	9800	9800	9800	0
637	20240911	104300	9800	9800	9800	9800	9800	0
638	20240911	104200	9800	9800	9800	9800	9800	0
639	20240911	104100	9800	9800	9800	9800	9800	0
640	20240911	104000	9800	9800	9800	9800	9800	0
641	20240911	103900	9800	9800	9800	9800	9800	0
642	20240911	103800	9800	9800	9800	9800	9800	0
643	20240911	103700	9800	9800	9800	9800	9800	0
644	20240911	103600	9800	9800	9800	9800	9800	0
645	20240911	103500	9800	9800	9800	9800	9800	0
646	20240911	103400	9800	9800	9800	9800	9800	0
647	20240911	103300	9800	9800	9800	9800	9800	0
648	20240911	103200	9800	9800	9800	9800	9800	0
649	20240911	103100	9800	9800	9800	9800	9800	0
650	20240911	103000	9800	9800	9800	9800	9800	0
651	20240911	102900	9800	9800	9800	9800	9800	0
652	20240911	102800	9800	9800	9800	9800	9800	0
653	20240911	102700	9800	9800	9800	9800	9800	0
654	20240911	102600	9800	9800	9800	9800	9800	0
655	20240911	102500	9800	9800	9800	9800	9800	0
656	20240911	102400	9800	9800	9800	9800	9800	0
657	20240911	102300	9800	9800	9800	9800	9800	0
658	20240911	102200	9800	9800	9800	9800	9800	0
659	20240911	102100	9800	9800	9800	9800	9800	0
660	20240911	102000	9800	9800	9800	9800	9800	0
661	20240911	101900	9800	9800	9800	9800	9800	0
662	20240911	101800	9800	9800	9800	9800	9800	0
663	20240911	101700	9800	9800	9800	9800	9800	0
664	20240911	101600	9800	9800	9800	9800	9800	0
665	20240911	101500	9800	9800	9800	9800	9800	0
666	20240911	101400	9800	9800	9800	9800	9800	0
667	20240911	101300	9800	9800	9800	9800	9800	0
668	20240911	101200	9800	9800	9800	9800	9800	0
669	20240911	101100	9800	9800	9800	9800	9800	0
670	20240911	101000	9800	9800	9800	9800	9800	0
671	20240911	100900	9800	9800	9800	9800	9800	0
672	20240911	100800	9800	9800	9800	9800	9800	0
673	20240911	100700	9800	9800	9800	9800	9800	0
674	20240911	100600	9800	9800	9800	9800	9800	0
675	20240911	100500	9800	9800	9800	9800	9800	0
676	20240911	100400	9800	9800	9800	9800	9800	0
677	20240911	100300	9800	9800	9800	9800	9800	0
678	20240911	100200	9800	9800	9800	9800	9800	0
679	20240911	100100	9800	9800	9800	9800	9800	0
680	20240911	100000	9800	9800	9800	9800	9800	0
681	20240911	095900	9800	9800	9800	9800	9800	0
682	20240911	095800	9800	9800	9800	9800	9800	0
683	20240911	095700	9800	9800	9800	9800	9800	0
684	20240911	095600	9800	9800	9800	9800	9800	0
685	20240911	095500	9800	9800	9800	9800	9800	0
686	20240911	095400	9800	9800	9800	9800	9800	0
687	20240911	095300	9800	9800	9800	9800	9800	0
688	20240911	095200	9800	9800	9800	9800	9800	0
689	20240911	095100	9800	9800	9800	9800	9800	0
690	20240911	095000	9800	9800	9800	9800	9800	0
691	20240911	094900	9800	9800	9800	9800	9800	0
692	20240911	094800	9800	9800	9800	9800	9800	0
693	20240911	094700	9800	9800	9800	9800	9800	0
694	20240911	094600	9800	9800	9800	9800	9800	0
695	20240911	094500	9800	9800	9800	9800	9800	0
696	20240911	094400	9800	9800	9800	9800	9800	0
697	20240911	094300	9800	9800	9800	9800	9800	0
698	20240911	094200	9800	9800	9800	9800	9800	0
699	20240911	094100	9800	9800	9800	9800	9800	0
700	20240911	094000	9800	9800	9800	9800	9800	0
701	20240911	093900	9800	9800	9800	9800	9800	0
702	20240911	093800	9800	9800	9800	9800	9800	0
703	20240911	093700	9800	9800	9800	9800	9800	0
704	20240911	093600	9800	9800	9800	9800	9800	0
705	20240911	093500	9800	9800	9800	9800	9800	0
706	20240911	093400	9800	9800	9800	9800	9800	0
707	20240911	093300	9800	9800	9800	9800	9800	0
708	20240911	093200	9800	9800	9800	9800	9800	0
709	20240911	093100	9800	9800	9800	9800	9800	0
710	20240911	093000	9800	9800	9800	9800	9800	0
711	20240911	092900	9800	9800	9800	9800	9800	0
712	20240911	092800	9800	9800	9800	9800	9800	0
713	20240911	092700	9800	9800	9800	9800	9800	0
714	20240911	092600	9800	9800	9800	9800	9800	0
715	20240911	092500	9800	9800	9800	9800	9800	0
716	20240911	092400	9800	9800	9800	9800	9800	0
717	20240911	092300	9800	9800	9800	9800	9800	0
718	20240911	092200	9800	9800	9800	9800	9800	0
719	20240911	092100	9800	9800	9800	9800	9800	0
720	20240911	092000	9800	9800	9800	9800	9800	0
721	20240911	091900	9800	9800	9800	9800	9800	0
722	20240911	091800	9800	9800	9800	9800	9800	0
723	20240911	091700	9800	9800	9800	9800	9800	0
724	20240911	091600	9800	9800	9800	9800	9800	0
725	20240911	091500	9800	9800	9800	9800	9800	0
726	20240911	091400	9800	9800	9800	9800	9800	0
727	20240911	091300	9800	9800	9800	9800	9800	0
728	20240911	091200	9800	9800	9800	9800	9800	0
729	20240911	091100	9800	9800	9800	9800	9800	0
730	20240911	091000	9800	9800	9800	9800	9800	0
731	20240911	090900	9800	9800	9800	9800	9800	0
732	20240911	090800	9800	9800	9800	9800	9800	0
733	20240911	090700	9800	9800	9800	9800	9800	0
734	20240911	090600	9800	9800	9800	9800	9800	0
735	20240911	090500	9800	9800	9800	9800	9800	0
736	20240911	090400	9800	9800	9800	9800	9800	1
737	20240911	090300	0	9730	9730	9730	9730	0
738	20240911	090200	0	9730	9730	9730	9730	0
739	20240911	090100	0	9730	9730	9730	9730	0
740	20240911	090000	0	9730	9730	9730	9730	0