KissMeData/379390/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	211900	1063550	9750	9750	9750	9750	1
3	20240816	211800	1063550	9750	9750	9750	9750	0
4	20240816	211700	1063550	9750	9750	9750	9750	0
5	20240816	211600	1063550	9750	9750	9750	9750	0
6	20240816	211500	1063550	9750	9750	9750	9750	0
7	20240816	211400	1063550	9750	9750	9750	9750	0
8	20240816	211300	1063550	9750	9750	9750	9750	0
9	20240816	211200	1063550	9750	9750	9750	9750	0
10	20240816	211100	1063550	9750	9750	9750	9750	0
11	20240816	211000	1063550	9750	9750	9750	9750	0
12	20240816	210900	1063550	9750	9750	9750	9750	0
13	20240816	210800	1063550	9750	9750	9750	9750	0
14	20240816	210700	1063550	9750	9750	9750	9750	0
15	20240816	210600	1063550	9750	9750	9750	9750	0
16	20240816	210500	1063550	9750	9750	9750	9750	0
17	20240816	210400	1063550	9750	9750	9750	9750	0
18	20240816	210300	1063550	9750	9750	9750	9750	0
19	20240816	210200	1063550	9750	9750	9750	9750	0
20	20240816	210100	1063550	9750	9750	9750	9750	0
21	20240816	210000	1063550	9750	9750	9750	9750	0
22	20240816	205900	1063550	9750	9750	9750	9750	0
23	20240816	205800	1063550	9750	9750	9750	9750	0
24	20240816	205700	1063550	9750	9750	9750	9750	0
25	20240816	205600	1063550	9750	9750	9750	9750	0
26	20240816	205500	1063550	9750	9750	9750	9750	0
27	20240816	205400	1063550	9750	9750	9750	9750	0
28	20240816	205300	1063550	9750	9750	9750	9750	0
29	20240816	205200	1063550	9750	9750	9750	9750	0
30	20240816	205100	1063550	9750	9750	9750	9750	0
31	20240816	205000	1063550	9750	9750	9750	9750	0
32	20240816	204900	1063550	9750	9750	9750	9750	1
33	20240816	204800	1063550	9750	9750	9750	9750	0
34	20240816	204700	1063550	9750	9750	9750	9750	0
35	20240816	204600	1063550	9750	9750	9750	9750	0
36	20240816	204500	1063550	9750	9750	9750	9750	0
37	20240816	204400	1063550	9750	9750	9750	9750	0
38	20240816	204300	1063550	9750	9750	9750	9750	0
39	20240816	204200	1063550	9750	9750	9750	9750	0
40	20240816	204100	1063550	9750	9750	9750	9750	0
41	20240816	204000	1063550	9750	9750	9750	9750	0
42	20240816	203900	1063550	9750	9750	9750	9750	0
43	20240816	203800	1063550	9750	9750	9750	9750	0
44	20240816	203700	1063550	9750	9750	9750	9750	0
45	20240816	203600	1063550	9750	9750	9750	9750	0
46	20240816	203500	1063550	9750	9750	9750	9750	0
47	20240816	203400	1063550	9750	9750	9750	9750	0
48	20240816	203300	1063550	9750	9750	9750	9750	0
49	20240816	203200	1063550	9750	9750	9750	9750	0
50	20240816	203100	1063550	9750	9750	9750	9750	0
51	20240816	203000	1063550	9750	9750	9750	9750	0
52	20240816	202900	1063550	9750	9750	9750	9750	0
53	20240816	202800	1063550	9750	9750	9750	9750	0
54	20240816	202700	1063550	9750	9750	9750	9750	0
55	20240816	202600	1063550	9750	9750	9750	9750	0
56	20240816	202500	1063550	9750	9750	9750	9750	0
57	20240816	202400	1063550	9750	9750	9750	9750	0
58	20240816	202300	1063550	9750	9750	9750	9750	0
59	20240816	202200	1063550	9750	9750	9750	9750	0
60	20240816	202100	1063550	9750	9750	9750	9750	0
61	20240816	202000	1063550	9750	9750	9750	9750	0
62	20240816	201900	1063550	9750	9750	9750	9750	1
63	20240816	201800	1063550	9750	9750	9750	9750	0
64	20240816	201700	1063550	9750	9750	9750	9750	0
65	20240816	201600	1063550	9750	9750	9750	9750	0
66	20240816	201500	1063550	9750	9750	9750	9750	0
67	20240816	201400	1063550	9750	9750	9750	9750	0
68	20240816	201300	1063550	9750	9750	9750	9750	0
69	20240816	201200	1063550	9750	9750	9750	9750	0
70	20240816	201100	1063550	9750	9750	9750	9750	0
71	20240816	201000	1063550	9750	9750	9750	9750	0
72	20240816	200900	1063550	9750	9750	9750	9750	0
73	20240816	200800	1063550	9750	9750	9750	9750	0
74	20240816	200700	1063550	9750	9750	9750	9750	0
75	20240816	200600	1063550	9750	9750	9750	9750	0
76	20240816	200500	1063550	9750	9750	9750	9750	0
77	20240816	200400	1063550	9750	9750	9750	9750	0
78	20240816	200300	1063550	9750	9750	9750	9750	0
79	20240816	200200	1063550	9750	9750	9750	9750	0
80	20240816	200100	1063550	9750	9750	9750	9750	0
81	20240816	200000	1063550	9750	9750	9750	9750	0
82	20240816	195900	1063550	9750	9750	9750	9750	0
83	20240816	195800	1063550	9750	9750	9750	9750	0
84	20240816	195700	1063550	9750	9750	9750	9750	0
85	20240816	195600	1063550	9750	9750	9750	9750	0
86	20240816	195500	1063550	9750	9750	9750	9750	0
87	20240816	195400	1063550	9750	9750	9750	9750	0
88	20240816	195300	1063550	9750	9750	9750	9750	0
89	20240816	195200	1063550	9750	9750	9750	9750	0
90	20240816	195100	1063550	9750	9750	9750	9750	0
91	20240816	195000	1063550	9750	9750	9750	9750	0
92	20240816	194900	1063550	9750	9750	9750	9750	1
93	20240816	194800	1063550	9750	9750	9750	9750	0
94	20240816	194700	1063550	9750	9750	9750	9750	0
95	20240816	194600	1063550	9750	9750	9750	9750	0
96	20240816	194500	1063550	9750	9750	9750	9750	0
97	20240816	194400	1063550	9750	9750	9750	9750	0
98	20240816	194300	1063550	9750	9750	9750	9750	0
99	20240816	194200	1063550	9750	9750	9750	9750	0
100	20240816	194100	1063550	9750	9750	9750	9750	0
101	20240816	194000	1063550	9750	9750	9750	9750	0
102	20240816	193900	1063550	9750	9750	9750	9750	0
103	20240816	193800	1063550	9750	9750	9750	9750	0
104	20240816	193700	1063550	9750	9750	9750	9750	0
105	20240816	193600	1063550	9750	9750	9750	9750	0
106	20240816	193500	1063550	9750	9750	9750	9750	0
107	20240816	193400	1063550	9750	9750	9750	9750	0
108	20240816	193300	1063550	9750	9750	9750	9750	0
109	20240816	193200	1063550	9750	9750	9750	9750	0
110	20240816	193100	1063550	9750	9750	9750	9750	0
111	20240816	193000	1063550	9750	9750	9750	9750	0
112	20240816	192900	1063550	9750	9750	9750	9750	0
113	20240816	192800	1063550	9750	9750	9750	9750	0
114	20240816	192700	1063550	9750	9750	9750	9750	0
115	20240816	192600	1063550	9750	9750	9750	9750	0
116	20240816	192500	1063550	9750	9750	9750	9750	0
117	20240816	192400	1063550	9750	9750	9750	9750	0
118	20240816	192300	1063550	9750	9750	9750	9750	0
119	20240816	192200	1063550	9750	9750	9750	9750	0
120	20240816	192100	1063550	9750	9750	9750	9750	0
121	20240816	192000	1063550	9750	9750	9750	9750	0
122	20240816	191900	1063550	9750	9750	9750	9750	1
123	20240816	191800	1063550	9750	9750	9750	9750	0
124	20240816	191700	1063550	9750	9750	9750	9750	0
125	20240816	191600	1063550	9750	9750	9750	9750	0
126	20240816	191500	1063550	9750	9750	9750	9750	0
127	20240816	191400	1063550	9750	9750	9750	9750	0
128	20240816	191300	1063550	9750	9750	9750	9750	0
129	20240816	191200	1063550	9750	9750	9750	9750	0
130	20240816	191100	1063550	9750	9750	9750	9750	0
131	20240816	191000	1063550	9750	9750	9750	9750	0
132	20240816	190900	1063550	9750	9750	9750	9750	0
133	20240816	190800	1063550	9750	9750	9750	9750	0
134	20240816	190700	1063550	9750	9750	9750	9750	0
135	20240816	190600	1063550	9750	9750	9750	9750	0
136	20240816	190500	1063550	9750	9750	9750	9750	0
137	20240816	190400	1063550	9750	9750	9750	9750	0
138	20240816	190300	1063550	9750	9750	9750	9750	0
139	20240816	190200	1063550	9750	9750	9750	9750	0
140	20240816	190100	1063550	9750	9750	9750	9750	0
141	20240816	190000	1063550	9750	9750	9750	9750	0
142	20240816	185900	1063550	9750	9750	9750	9750	0
143	20240816	185800	1063550	9750	9750	9750	9750	0
144	20240816	185700	1063550	9750	9750	9750	9750	0
145	20240816	185600	1063550	9750	9750	9750	9750	0
146	20240816	185500	1063550	9750	9750	9750	9750	0
147	20240816	185400	1063550	9750	9750	9750	9750	0
148	20240816	185300	1063550	9750	9750	9750	9750	0
149	20240816	185200	1063550	9750	9750	9750	9750	0
150	20240816	185100	1063550	9750	9750	9750	9750	0
151	20240816	185000	1063550	9750	9750	9750	9750	0
152	20240816	184900	1063550	9750	9750	9750	9750	1
153	20240816	184800	1063550	9750	9750	9750	9750	0
154	20240816	184700	1063550	9750	9750	9750	9750	0
155	20240816	184600	1063550	9750	9750	9750	9750	0
156	20240816	184500	1063550	9750	9750	9750	9750	0
157	20240816	184400	1063550	9750	9750	9750	9750	0
158	20240816	184300	1063550	9750	9750	9750	9750	0
159	20240816	184200	1063550	9750	9750	9750	9750	0
160	20240816	184100	1063550	9750	9750	9750	9750	0
161	20240816	184000	1063550	9750	9750	9750	9750	0
162	20240816	183900	1063550	9750	9750	9750	9750	0
163	20240816	183800	1063550	9750	9750	9750	9750	0
164	20240816	183700	1063550	9750	9750	9750	9750	0
165	20240816	183600	1063550	9750	9750	9750	9750	0
166	20240816	183500	1063550	9750	9750	9750	9750	0
167	20240816	183400	1063550	9750	9750	9750	9750	0
168	20240816	183300	1063550	9750	9750	9750	9750	0
169	20240816	183200	1063550	9750	9750	9750	9750	0
170	20240816	183100	1063550	9750	9750	9750	9750	0
171	20240816	183000	1063550	9750	9750	9750	9750	0
172	20240816	182900	1063550	9750	9750	9750	9750	0
173	20240816	182800	1063550	9750	9750	9750	9750	0
174	20240816	182700	1063550	9750	9750	9750	9750	0
175	20240816	182600	1063550	9750	9750	9750	9750	0
176	20240816	182500	1063550	9750	9750	9750	9750	0
177	20240816	182400	1063550	9750	9750	9750	9750	0
178	20240816	182300	1063550	9750	9750	9750	9750	0
179	20240816	182200	1063550	9750	9750	9750	9750	0
180	20240816	182100	1063550	9750	9750	9750	9750	0
181	20240816	182000	1063550	9750	9750	9750	9750	0
182	20240816	181900	1063550	9750	9750	9750	9750	1
183	20240816	181800	1063550	9750	9750	9750	9750	0
184	20240816	181700	1063550	9750	9750	9750	9750	0
185	20240816	181600	1063550	9750	9750	9750	9750	0
186	20240816	181500	1063550	9750	9750	9750	9750	0
187	20240816	181400	1063550	9750	9750	9750	9750	0
188	20240816	181300	1063550	9750	9750	9750	9750	0
189	20240816	181200	1063550	9750	9750	9750	9750	0
190	20240816	181100	1063550	9750	9750	9750	9750	0
191	20240816	181000	1063550	9750	9750	9750	9750	0
192	20240816	180900	1063550	9750	9750	9750	9750	0
193	20240816	180800	1063550	9750	9750	9750	9750	0
194	20240816	180700	1063550	9750	9750	9750	9750	0
195	20240816	180600	1063550	9750	9750	9750	9750	0
196	20240816	180500	1063550	9750	9750	9750	9750	0
197	20240816	180400	1063550	9750	9750	9750	9750	0
198	20240816	180300	1063550	9750	9750	9750	9750	0
199	20240816	180200	1063550	9750	9750	9750	9750	0
200	20240816	180100	1063550	9750	9750	9750	9750	0
201	20240816	180000	1063550	9750	9750	9750	9750	0
202	20240816	175900	1063550	9750	9750	9750	9750	0
203	20240816	175800	1063550	9750	9750	9750	9750	0
204	20240816	175700	1063550	9750	9750	9750	9750	0
205	20240816	175600	1063550	9750	9750	9750	9750	0
206	20240816	175500	1063550	9750	9750	9750	9750	0
207	20240816	175400	1063550	9750	9750	9750	9750	0
208	20240816	175300	1063550	9750	9750	9750	9750	0
209	20240816	175200	1063550	9750	9750	9750	9750	0
210	20240816	175100	1063550	9750	9750	9750	9750	0
211	20240816	175000	1063550	9750	9750	9750	9750	0
212	20240816	174900	1063550	9750	9750	9750	9750	1
213	20240816	174800	1063550	9750	9750	9750	9750	0
214	20240816	174700	1063550	9750	9750	9750	9750	0
215	20240816	174600	1063550	9750	9750	9750	9750	0
216	20240816	174500	1063550	9750	9750	9750	9750	0
217	20240816	174400	1063550	9750	9750	9750	9750	0
218	20240816	174300	1063550	9750	9750	9750	9750	0
219	20240816	174200	1063550	9750	9750	9750	9750	0
220	20240816	174100	1063550	9750	9750	9750	9750	0
221	20240816	174000	1063550	9750	9750	9750	9750	0
222	20240816	173900	1063550	9750	9750	9750	9750	0
223	20240816	173800	1063550	9750	9750	9750	9750	0
224	20240816	173700	1063550	9750	9750	9750	9750	0
225	20240816	173600	1063550	9750	9750	9750	9750	0
226	20240816	173500	1063550	9750	9750	9750	9750	0
227	20240816	173400	1063550	9750	9750	9750	9750	0
228	20240816	173300	1063550	9750	9750	9750	9750	0
229	20240816	173200	1063550	9750	9750	9750	9750	0
230	20240816	173100	1063550	9750	9750	9750	9750	0
231	20240816	173000	1063550	9750	9750	9750	9750	0
232	20240816	172900	1063550	9750	9750	9750	9750	0
233	20240816	172800	1063550	9750	9750	9750	9750	0
234	20240816	172700	1063550	9750	9750	9750	9750	0
235	20240816	172600	1063550	9750	9750	9750	9750	0
236	20240816	172500	1063550	9750	9750	9750	9750	0
237	20240816	172400	1063550	9750	9750	9750	9750	0
238	20240816	172300	1063550	9750	9750	9750	9750	0
239	20240816	172200	1063550	9750	9750	9750	9750	0
240	20240816	172100	1063550	9750	9750	9750	9750	0
241	20240816	172000	1063550	9750	9750	9750	9750	0
242	20240816	171900	1063550	9750	9750	9750	9750	1
243	20240816	171800	1063550	9750	9750	9750	9750	0
244	20240816	171700	1063550	9750	9750	9750	9750	0
245	20240816	171600	1063550	9750	9750	9750	9750	0
246	20240816	171500	1063550	9750	9750	9750	9750	0
247	20240816	171400	1063550	9750	9750	9750	9750	0
248	20240816	171300	1063550	9750	9750	9750	9750	0
249	20240816	171200	1063550	9750	9750	9750	9750	0
250	20240816	171100	1063550	9750	9750	9750	9750	0
251	20240816	171000	1063550	9750	9750	9750	9750	0
252	20240816	170900	1063550	9750	9750	9750	9750	0
253	20240816	170800	1063550	9750	9750	9750	9750	0
254	20240816	170700	1063550	9750	9750	9750	9750	0
255	20240816	170600	1063550	9750	9750	9750	9750	0
256	20240816	170500	1063550	9750	9750	9750	9750	0
257	20240816	170400	1063550	9750	9750	9750	9750	0
258	20240816	170300	1063550	9750	9750	9750	9750	0
259	20240816	170200	1063550	9750	9750	9750	9750	0
260	20240816	170100	1063550	9750	9750	9750	9750	0
261	20240816	170000	1063550	9750	9750	9750	9750	0
262	20240816	165900	1063550	9750	9750	9750	9750	0
263	20240816	165800	1063550	9750	9750	9750	9750	0
264	20240816	165700	1063550	9750	9750	9750	9750	0
265	20240816	165600	1063550	9750	9750	9750	9750	0
266	20240816	165500	1063550	9750	9750	9750	9750	0
267	20240816	165400	1063550	9750	9750	9750	9750	0
268	20240816	165300	1063550	9750	9750	9750	9750	0
269	20240816	165200	1063550	9750	9750	9750	9750	0
270	20240816	165100	1063550	9750	9750	9750	9750	0
271	20240816	165000	1063550	9750	9750	9750	9750	0
272	20240816	164900	1063550	9750	9750	9750	9750	1
273	20240816	164800	1063550	9750	9750	9750	9750	0
274	20240816	164700	1063550	9750	9750	9750	9750	0
275	20240816	164600	1063550	9750	9750	9750	9750	0
276	20240816	164500	1063550	9750	9750	9750	9750	0
277	20240816	164400	1063550	9750	9750	9750	9750	0
278	20240816	164300	1063550	9750	9750	9750	9750	0
279	20240816	164200	1063550	9750	9750	9750	9750	0
280	20240816	164100	1063550	9750	9750	9750	9750	0
281	20240816	164000	1063550	9750	9750	9750	9750	0
282	20240816	163900	1063550	9750	9750	9750	9750	0
283	20240816	163800	1063550	9750	9750	9750	9750	0
284	20240816	163700	1063550	9750	9750	9750	9750	0
285	20240816	163600	1063550	9750	9750	9750	9750	0
286	20240816	163500	1063550	9750	9750	9750	9750	0
287	20240816	163400	1063550	9750	9750	9750	9750	0
288	20240816	163300	1063550	9750	9750	9750	9750	0
289	20240816	163200	1063550	9750	9750	9750	9750	0
290	20240816	163100	1063550	9750	9750	9750	9750	0
291	20240816	163000	1063550	9750	9750	9750	9750	0
292	20240816	162900	1063550	9750	9750	9750	9750	0
293	20240816	162800	1063550	9750	9750	9750	9750	0
294	20240816	162700	1063550	9750	9750	9750	9750	0
295	20240816	162600	1063550	9750	9750	9750	9750	0
296	20240816	162500	1063550	9750	9750	9750	9750	0
297	20240816	162400	1063550	9750	9750	9750	9750	0
298	20240816	162300	1063550	9750	9750	9750	9750	0
299	20240816	162200	1063550	9750	9750	9750	9750	0
300	20240816	162100	1063550	9750	9750	9750	9750	0
301	20240816	162000	1063550	9750	9750	9750	9750	0
302	20240816	161900	1063550	9750	9750	9750	9750	1
303	20240816	161800	1063550	9750	9750	9750	9750	0
304	20240816	161700	1063550	9750	9750	9750	9750	0
305	20240816	161600	1063550	9750	9750	9750	9750	0
306	20240816	161500	1063550	9750	9750	9750	9750	0
307	20240816	161400	1063550	9750	9750	9750	9750	0
308	20240816	161300	1063550	9750	9750	9750	9750	0
309	20240816	161200	1063550	9750	9750	9750	9750	0
310	20240816	161100	1063550	9750	9750	9750	9750	0
311	20240816	161000	1063550	9750	9750	9750	9750	0
312	20240816	160900	1063550	9750	9750	9750	9750	0
313	20240816	160800	1063550	9750	9750	9750	9750	0
314	20240816	160700	1063550	9750	9750	9750	9750	0
315	20240816	160600	1063550	9750	9750	9750	9750	0
316	20240816	160500	1063550	9750	9750	9750	9750	0
317	20240816	160400	1063550	9750	9750	9750	9750	0
318	20240816	160300	1063550	9750	9750	9750	9750	0
319	20240816	160200	1063550	9750	9750	9750	9750	0
320	20240816	160100	1063550	9750	9750	9750	9750	0
321	20240816	160000	1063550	9750	9750	9750	9750	0
322	20240816	155900	1063550	9750	9750	9750	9750	0
323	20240816	155800	1063550	9750	9750	9750	9750	0
324	20240816	155700	1063550	9750	9750	9750	9750	0
325	20240816	155600	1063550	9750	9750	9750	9750	0
326	20240816	155500	1063550	9750	9750	9750	9750	0
327	20240816	155400	1063550	9750	9750	9750	9750	0
328	20240816	155300	1063550	9750	9750	9750	9750	0
329	20240816	155200	1063550	9750	9750	9750	9750	0
330	20240816	155100	1063550	9750	9750	9750	9750	0
331	20240816	155000	1063550	9750	9750	9750	9750	0
332	20240816	154900	1063550	9750	9750	9750	9750	1
333	20240816	154800	1063550	9750	9750	9750	9750	0
334	20240816	154700	1063550	9750	9750	9750	9750	0
335	20240816	154600	1063550	9750	9750	9750	9750	0
336	20240816	154500	1063550	9750	9750	9750	9750	0
337	20240816	154400	1063550	9750	9750	9750	9750	0
338	20240816	154300	1063550	9750	9750	9750	9750	0
339	20240816	154200	1063550	9750	9750	9750	9750	0
340	20240816	154100	1063550	9750	9750	9750	9750	0
341	20240816	154000	1063550	9750	9750	9750	9750	0
342	20240816	153900	1063550	9750	9750	9750	9750	0
343	20240816	153800	1063550	9750	9750	9750	9750	0
344	20240816	153700	1063550	9750	9750	9750	9750	0
345	20240816	153600	1063550	9750	9750	9750	9750	0
346	20240816	153500	1063550	9750	9750	9750	9750	0
347	20240816	153400	1063550	9750	9750	9750	9750	0
348	20240816	153300	1063550	9750	9750	9750	9750	0
349	20240816	153200	1063550	9750	9750	9750	9750	0
350	20240816	153100	1063550	9750	9750	9750	9750	0
351	20240816	153000	1063550	9750	9750	9750	9750	0
352	20240816	152900	1063550	9750	9750	9750	9750	0
353	20240816	152800	1063550	9750	9750	9750	9750	0
354	20240816	152700	1063550	9750	9750	9750	9750	0
355	20240816	152600	1063550	9750	9750	9750	9750	0
356	20240816	152500	1063550	9750	9750	9750	9750	0
357	20240816	152400	1063550	9750	9750	9750	9750	0
358	20240816	152300	1063550	9750	9750	9750	9750	0
359	20240816	152200	1063550	9750	9750	9750	9750	0
360	20240816	152100	1063550	9750	9750	9750	9750	0
361	20240816	152000	1063550	9750	9750	9750	9750	0
362	20240816	151900	1063550	9750	9750	9750	9750	0
363	20240816	151800	1063550	9750	9750	9750	9750	0
364	20240816	151700	1063550	9750	9750	9750	9750	0
365	20240816	151600	1063550	9750	9750	9750	9750	0
366	20240816	151500	1063550	9750	9750	9750	9750	0
367	20240816	151400	1063550	9750	9750	9750	9750	0
368	20240816	151300	1063550	9750	9750	9750	9750	0
369	20240816	151200	1063550	9750	9750	9750	9750	0
370	20240816	151100	1063550	9750	9750	9750	9750	0
371	20240816	151000	1063550	9750	9750	9750	9750	0
372	20240816	150900	1063550	9750	9750	9750	9750	0
373	20240816	150800	1063550	9750	9750	9750	9750	0
374	20240816	150700	1063550	9750	9750	9750	9750	0
375	20240816	150600	1063550	9750	9750	9750	9750	0
376	20240816	150500	1063550	9750	9750	9750	9750	0
377	20240816	150400	1063550	9750	9750	9750	9750	0
378	20240816	150300	1063550	9750	9750	9750	9750	0
379	20240816	150200	1063550	9750	9750	9750	9750	0
380	20240816	150100	1063550	9750	9750	9750	9750	0
381	20240816	150000	1063550	9750	9750	9750	9750	0
382	20240816	145900	1063550	9750	9750	9750	9750	0
383	20240816	145800	1063550	9750	9750	9750	9750	0
384	20240816	145700	1063550	9750	9750	9750	9750	0
385	20240816	145600	1063550	9750	9750	9750	9750	0
386	20240816	145500	1063550	9750	9750	9750	9750	0
387	20240816	145400	1063550	9750	9750	9750	9750	0
388	20240816	145300	1063550	9750	9750	9750	9750	0
389	20240816	145200	1063550	9750	9750	9750	9750	0
390	20240816	145100	1063550	9750	9750	9750	9750	0
391	20240816	145000	1063550	9750	9750	9750	9750	0
392	20240816	144900	1063550	9750	9750	9750	9750	0
393	20240816	144800	1063550	9750	9750	9750	9750	0
394	20240816	144700	1063550	9750	9750	9750	9750	0
395	20240816	144600	1063550	9750	9750	9750	9750	0
396	20240816	144500	1063550	9750	9750	9750	9750	0
397	20240816	144400	1063550	9750	9750	9750	9750	0
398	20240816	144300	1063550	9750	9750	9750	9750	0
399	20240816	144200	1063550	9750	9750	9750	9750	0
400	20240816	144100	1063550	9750	9750	9750	9750	0
401	20240816	144000	1063550	9750	9750	9750	9750	0
402	20240816	143900	1063550	9750	9750	9750	9750	0
403	20240816	143800	1063550	9750	9750	9750	9750	0
404	20240816	143700	1063550	9750	9750	9750	9750	0
405	20240816	143600	1063550	9750	9750	9750	9750	0
406	20240816	143500	1063550	9750	9750	9750	9750	0
407	20240816	143400	1063550	9750	9750	9750	9750	0
408	20240816	143300	1063550	9750	9750	9750	9750	0
409	20240816	143200	1063550	9750	9750	9750	9750	0
410	20240816	143100	1063550	9750	9750	9750	9750	0
411	20240816	143000	1063550	9750	9750	9750	9750	0
412	20240816	142900	1063550	9750	9750	9750	9750	0
413	20240816	142800	1063550	9750	9750	9750	9750	0
414	20240816	142700	1063550	9750	9750	9750	9750	0
415	20240816	142600	1063550	9750	9750	9750	9750	0
416	20240816	142500	1063550	9750	9750	9750	9750	0
417	20240816	142400	1063550	9750	9750	9750	9750	0
418	20240816	142300	1063550	9750	9750	9750	9750	0
419	20240816	142200	1063550	9750	9750	9750	9750	0
420	20240816	142100	1063550	9750	9750	9750	9750	0
421	20240816	142000	1063550	9750	9750	9750	9750	0
422	20240816	141900	1063550	9750	9750	9750	9750	0
423	20240816	141800	1063550	9750	9750	9750	9750	0
424	20240816	141700	1063550	9750	9750	9750	9750	0
425	20240816	141600	1063550	9750	9750	9750	9750	0
426	20240816	141500	1063550	9750	9750	9750	9750	0
427	20240816	141400	1063550	9750	9750	9750	9750	0
428	20240816	141300	1063550	9750	9750	9750	9750	0
429	20240816	141200	1063550	9750	9750	9750	9750	0
430	20240816	141100	1063550	9750	9750	9750	9750	0
431	20240816	141000	1063550	9750	9750	9750	9750	0
432	20240816	140900	1063550	9750	9750	9750	9750	0
433	20240816	140800	1063550	9750	9750	9750	9750	0
434	20240816	140700	1063550	9750	9750	9750	9750	0
435	20240816	140600	1063550	9750	9750	9750	9750	0
436	20240816	140500	1063550	9750	9750	9750	9750	0
437	20240816	140400	1063550	9750	9750	9750	9750	0
438	20240816	140300	1063550	9750	9750	9750	9750	0
439	20240816	140200	1063550	9750	9750	9750	9750	0
440	20240816	140100	1063550	9750	9750	9750	9750	0
441	20240816	140000	1063550	9750	9750	9750	9750	0
442	20240816	135900	1063550	9750	9750	9750	9750	0
443	20240816	135800	1063550	9750	9750	9750	9750	0
444	20240816	135700	1063550	9750	9750	9750	9750	0
445	20240816	135600	1063550	9750	9750	9750	9750	0
446	20240816	135500	1063550	9750	9750	9750	9750	0
447	20240816	135400	1063550	9750	9750	9750	9750	0
448	20240816	135300	1063550	9750	9750	9750	9750	0
449	20240816	135200	1063550	9750	9750	9750	9750	0
450	20240816	135100	1063550	9750	9750	9750	9750	0
451	20240816	135000	1063550	9750	9750	9750	9750	0
452	20240816	134900	1063550	9750	9750	9750	9750	0
453	20240816	134800	1063550	9750	9750	9750	9750	0
454	20240816	134700	1063550	9750	9750	9750	9750	0
455	20240816	134600	1063550	9750	9750	9750	9750	0
456	20240816	134500	1063550	9750	9750	9750	9750	0
457	20240816	134400	1063550	9750	9750	9750	9750	0
458	20240816	134300	1063550	9750	9750	9750	9750	0
459	20240816	134200	1063550	9750	9750	9750	9750	0
460	20240816	134100	1063550	9750	9750	9750	9750	0
461	20240816	134000	1063550	9750	9750	9750	9750	0
462	20240816	133900	1063550	9750	9750	9750	9750	0
463	20240816	133800	1063550	9750	9750	9750	9750	0
464	20240816	133700	1063550	9750	9750	9750	9750	0
465	20240816	133600	1063550	9750	9750	9750	9750	0
466	20240816	133500	1063550	9750	9750	9750	9750	0
467	20240816	133400	1063550	9750	9750	9750	9750	0
468	20240816	133300	1063550	9750	9750	9750	9750	0
469	20240816	133200	1063550	9750	9750	9750	9750	0
470	20240816	133100	1063550	9750	9750	9750	9750	0
471	20240816	133000	1063550	9750	9750	9750	9750	0
472	20240816	132900	1063550	9750	9750	9750	9750	0
473	20240816	132800	1063550	9750	9750	9750	9750	0
474	20240816	132700	1063550	9750	9750	9750	9750	0
475	20240816	132600	1063550	9750	9750	9750	9750	0
476	20240816	132500	1063550	9750	9750	9750	9750	0
477	20240816	132400	1063550	9750	9750	9750	9750	0
478	20240816	132300	1063550	9750	9750	9750	9750	0
479	20240816	132200	1063550	9750	9750	9750	9750	0
480	20240816	132100	1063550	9750	9750	9750	9750	0
481	20240816	132000	1063550	9750	9750	9750	9750	0
482	20240816	131900	1063550	9750	9750	9750	9750	0
483	20240816	131800	1063550	9750	9750	9750	9750	0
484	20240816	131700	1063550	9750	9750	9750	9750	0
485	20240816	131600	1063550	9750	9750	9750	9750	0
486	20240816	131500	1063550	9750	9750	9750	9750	0
487	20240816	131400	1063550	9750	9750	9750	9750	0
488	20240816	131300	1063550	9750	9750	9750	9750	0
489	20240816	131200	1063550	9750	9750	9750	9750	0
490	20240816	131100	1063550	9750	9750	9750	9750	0
491	20240816	131000	1063550	9750	9750	9750	9750	0
492	20240816	130900	1063550	9750	9750	9750	9750	0
493	20240816	130800	1063550	9750	9750	9750	9750	0
494	20240816	130700	1063550	9750	9750	9750	9750	0
495	20240816	130600	1063550	9750	9750	9750	9750	0
496	20240816	130500	1063550	9750	9750	9750	9750	0
497	20240816	130400	1063550	9750	9750	9750	9750	0
498	20240816	130300	1063550	9750	9750	9750	9750	1
499	20240816	130200	1053800	9580	9580	9580	9580	0
500	20240816	130100	1053800	9580	9580	9580	9580	0
501	20240816	130000	1053800	9580	9580	9580	9580	0
502	20240816	125900	1053800	9580	9580	9580	9580	0
503	20240816	125800	1053800	9580	9580	9580	9580	0
504	20240816	125700	1053800	9580	9580	9580	9580	0
505	20240816	125600	1053800	9580	9580	9580	9580	0
506	20240816	125500	1053800	9580	9580	9580	9580	0
507	20240816	125400	1053800	9580	9580	9580	9580	0
508	20240816	125300	1053800	9580	9580	9580	9580	0
509	20240816	125200	1053800	9580	9580	9580	9580	0
510	20240816	125100	1053800	9580	9580	9580	9580	0
511	20240816	125000	1053800	9580	9580	9580	9580	0
512	20240816	124900	1053800	9580	9580	9580	9580	0
513	20240816	124800	1053800	9580	9580	9580	9580	0
514	20240816	124700	1053800	9580	9580	9580	9580	0
515	20240816	124600	1053800	9580	9580	9580	9580	0
516	20240816	124500	1053800	9580	9580	9580	9580	0
517	20240816	124400	1053800	9580	9580	9580	9580	0
518	20240816	124300	1053800	9580	9580	9580	9580	0
519	20240816	124200	1053800	9580	9580	9580	9580	0
520	20240816	124100	1053800	9580	9580	9580	9580	0
521	20240816	124000	1053800	9580	9580	9580	9580	0
522	20240816	123900	1053800	9580	9580	9580	9580	0
523	20240816	123800	1053800	9580	9580	9580	9580	0
524	20240816	123700	1053800	9580	9580	9580	9580	0
525	20240816	123600	1053800	9580	9580	9580	9580	0
526	20240816	123500	1053800	9580	9580	9580	9580	0
527	20240816	123400	1053800	9580	9580	9580	9580	0
528	20240816	123300	1053800	9580	9580	9580	9580	0
529	20240816	123200	1053800	9580	9580	9580	9580	0
530	20240816	123100	1053800	9580	9580	9580	9580	0
531	20240816	123000	1053800	9580	9580	9580	9580	0
532	20240816	122900	1053800	9580	9580	9580	9580	0
533	20240816	122800	1053800	9580	9580	9580	9580	0
534	20240816	122700	1053800	9580	9580	9580	9580	0
535	20240816	122600	1053800	9580	9580	9580	9580	0
536	20240816	122500	1053800	9580	9580	9580	9580	0
537	20240816	122400	1053800	9580	9580	9580	9580	0
538	20240816	122300	1053800	9580	9580	9580	9580	0
539	20240816	122200	1053800	9580	9580	9580	9580	0
540	20240816	122100	1053800	9580	9580	9580	9580	0
541	20240816	122000	1053800	9580	9580	9580	9580	0
542	20240816	121900	1053800	9580	9580	9580	9580	0
543	20240816	121800	1053800	9580	9580	9580	9580	0
544	20240816	121700	1053800	9580	9580	9580	9580	0
545	20240816	121600	1053800	9580	9580	9580	9580	0
546	20240816	121500	1053800	9580	9580	9580	9580	0
547	20240816	121400	1053800	9580	9580	9580	9580	0
548	20240816	121300	1053800	9580	9580	9580	9580	0
549	20240816	121200	1053800	9580	9580	9580	9580	0
550	20240816	121100	1053800	9580	9580	9580	9580	0
551	20240816	121000	1053800	9580	9580	9580	9580	0
552	20240816	120900	1053800	9580	9580	9580	9580	0
553	20240816	120800	1053800	9580	9580	9580	9580	0
554	20240816	120700	1053800	9580	9580	9580	9580	0
555	20240816	120600	1053800	9580	9580	9580	9580	0
556	20240816	120500	1053800	9580	9580	9580	9580	0
557	20240816	120400	1053800	9580	9580	9580	9580	0
558	20240816	120300	1053800	9580	9580	9580	9580	0
559	20240816	120200	1053800	9580	9580	9580	9580	0
560	20240816	120100	1053800	9580	9580	9580	9580	0
561	20240816	120000	1053800	9580	9580	9580	9580	0
562	20240816	115900	1053800	9580	9580	9580	9580	0
563	20240816	115800	1053800	9580	9580	9580	9580	0
564	20240816	115700	1053800	9580	9580	9580	9580	0
565	20240816	115600	1053800	9580	9580	9580	9580	0
566	20240816	115500	1053800	9580	9580	9580	9580	0
567	20240816	115400	1053800	9580	9580	9580	9580	0
568	20240816	115300	1053800	9580	9580	9580	9580	0
569	20240816	115200	1053800	9580	9580	9580	9580	0
570	20240816	115100	1053800	9580	9580	9580	9580	0
571	20240816	115000	1053800	9580	9580	9580	9580	0
572	20240816	114900	1053800	9580	9580	9580	9580	0
573	20240816	114800	1053800	9580	9580	9580	9580	0
574	20240816	114700	1053800	9580	9580	9580	9580	0
575	20240816	114600	1053800	9580	9580	9580	9580	0
576	20240816	114500	1053800	9580	9580	9580	9580	0
577	20240816	114400	1053800	9580	9580	9580	9580	0
578	20240816	114300	1053800	9580	9580	9580	9580	0
579	20240816	114200	1053800	9580	9580	9580	9580	0
580	20240816	114100	1053800	9580	9580	9580	9580	0
581	20240816	114000	1053800	9580	9580	9580	9580	0
582	20240816	113900	1053800	9580	9580	9580	9580	0
583	20240816	113800	1053800	9580	9580	9580	9580	0
584	20240816	113700	1053800	9580	9580	9580	9580	0
585	20240816	113600	1053800	9580	9580	9580	9580	0
586	20240816	113500	1053800	9580	9580	9580	9580	0
587	20240816	113400	1053800	9580	9580	9580	9580	0
588	20240816	113300	1053800	9580	9580	9580	9580	0
589	20240816	113200	1053800	9580	9580	9580	9580	0
590	20240816	113100	1053800	9580	9580	9580	9580	0
591	20240816	113000	1053800	9580	9580	9580	9580	0
592	20240816	112900	1053800	9580	9580	9580	9580	0
593	20240816	112800	1053800	9580	9580	9580	9580	0
594	20240816	112700	1053800	9580	9580	9580	9580	0
595	20240816	112600	1053800	9580	9580	9580	9580	0
596	20240816	112500	1053800	9580	9580	9580	9580	0
597	20240816	112400	1053800	9580	9580	9580	9580	0
598	20240816	112300	1053800	9580	9580	9580	9580	0
599	20240816	112200	1053800	9580	9580	9580	9580	0
600	20240816	112100	1053800	9580	9580	9580	9580	0
601	20240816	112000	1053800	9580	9580	9580	9580	0
602	20240816	111900	1053800	9580	9580	9580	9580	0
603	20240816	111800	1053800	9580	9580	9580	9580	0
604	20240816	111700	1053800	9580	9580	9580	9580	0
605	20240816	111600	1053800	9580	9580	9580	9580	0
606	20240816	111500	1053800	9580	9580	9580	9580	0
607	20240816	111400	1053800	9580	9580	9580	9580	0
608	20240816	111300	1053800	9580	9580	9580	9580	0
609	20240816	111200	1053800	9580	9580	9580	9580	0
610	20240816	111100	1053800	9580	9580	9580	9580	0
611	20240816	111000	1053800	9580	9580	9580	9580	0
612	20240816	110900	1053800	9580	9580	9580	9580	0
613	20240816	110800	1053800	9580	9580	9580	9580	0
614	20240816	110700	1053800	9580	9580	9580	9580	0
615	20240816	110600	1053800	9580	9580	9580	9580	0
616	20240816	110500	1053800	9580	9580	9580	9580	0
617	20240816	110400	1053800	9580	9580	9580	9580	0
618	20240816	110300	1053800	9580	9580	9580	9580	0
619	20240816	110200	1053800	9580	9580	9580	9580	0
620	20240816	110100	1053800	9580	9580	9580	9580	0
621	20240816	110000	1053800	9580	9580	9580	9580	0
622	20240816	105900	1053800	9580	9580	9580	9580	0
623	20240816	105800	1053800	9580	9580	9580	9580	0
624	20240816	105700	1053800	9580	9580	9580	9580	0
625	20240816	105600	1053800	9580	9580	9580	9580	0
626	20240816	105500	1053800	9580	9580	9580	9580	0
627	20240816	105400	1053800	9580	9580	9580	9580	0
628	20240816	105300	1053800	9580	9580	9580	9580	0
629	20240816	105200	1053800	9580	9580	9580	9580	0
630	20240816	105100	1053800	9580	9580	9580	9580	0
631	20240816	105000	1053800	9580	9580	9580	9580	0
632	20240816	104900	1053800	9580	9580	9580	9580	0
633	20240816	104800	1053800	9580	9580	9580	9580	0
634	20240816	104700	1053800	9580	9580	9580	9580	0
635	20240816	104600	1053800	9580	9580	9580	9580	0
636	20240816	104500	1053800	9580	9580	9580	9580	0
637	20240816	104400	1053800	9580	9580	9580	9580	0
638	20240816	104300	1053800	9580	9580	9580	9580	0
639	20240816	104200	1053800	9580	9580	9580	9580	0
640	20240816	104100	1053800	9580	9580	9580	9580	0
641	20240816	104000	1053800	9580	9580	9580	9580	0
642	20240816	103900	1053800	9580	9580	9580	9580	0
643	20240816	103800	1053800	9580	9580	9580	9580	0
644	20240816	103700	1053800	9580	9580	9580	9580	0
645	20240816	103600	1053800	9580	9580	9580	9580	0
646	20240816	103500	1053800	9580	9580	9580	9580	0
647	20240816	103400	1053800	9580	9580	9580	9580	0
648	20240816	103300	1053800	9580	9580	9580	9580	0
649	20240816	103200	1053800	9580	9580	9580	9580	0
650	20240816	103100	1053800	9580	9580	9580	9580	0
651	20240816	103000	1053800	9580	9580	9580	9580	0
652	20240816	102900	1053800	9580	9580	9580	9580	0
653	20240816	102800	1053800	9580	9580	9580	9580	0
654	20240816	102700	1053800	9580	9580	9580	9580	0
655	20240816	102600	1053800	9580	9580	9580	9580	0
656	20240816	102500	1053800	9580	9580	9580	9580	0
657	20240816	102400	1053800	9580	9580	9580	9580	0
658	20240816	102300	1053800	9580	9580	9580	9580	0
659	20240816	102200	1053800	9580	9580	9580	9580	0
660	20240816	102100	1053800	9580	9580	9580	9580	0
661	20240816	102000	1053800	9580	9580	9580	9580	0
662	20240816	101900	1053800	9580	9580	9580	9580	0
663	20240816	101800	1053800	9580	9580	9580	9580	0
664	20240816	101700	1053800	9580	9580	9580	9580	0
665	20240816	101600	1053800	9580	9580	9580	9580	0
666	20240816	101500	1053800	9580	9580	9580	9580	0
667	20240816	101400	1053800	9580	9580	9580	9580	0
668	20240816	101300	1053800	9580	9580	9580	9580	0
669	20240816	101200	1053800	9580	9580	9580	9580	0
670	20240816	101100	1053800	9580	9580	9580	9580	0
671	20240816	101000	1053800	9580	9580	9580	9580	0
672	20240816	100900	1053800	9580	9580	9580	9580	0
673	20240816	100800	1053800	9580	9580	9580	9580	0
674	20240816	100700	1053800	9580	9580	9580	9580	0
675	20240816	100600	1053800	9580	9580	9580	9580	0
676	20240816	100500	1053800	9580	9580	9580	9580	0
677	20240816	100400	1053800	9580	9580	9580	9580	0
678	20240816	100300	1053800	9580	9580	9580	9580	0
679	20240816	100200	1053800	9580	9580	9580	9580	0
680	20240816	100100	1053800	9580	9580	9580	9580	0
681	20240816	100000	1053800	9580	9580	9580	9580	110
682	20240816	095900	0	9800	9800	9800	9800	0
683	20240816	095800	0	9800	9800	9800	9800	0
684	20240816	095700	0	9800	9800	9800	9800	0
685	20240816	095600	0	9800	9800	9800	9800	0
686	20240816	095500	0	9800	9800	9800	9800	0
687	20240816	095400	0	9800	9800	9800	9800	0
688	20240816	095300	0	9800	9800	9800	9800	0
689	20240816	095200	0	9800	9800	9800	9800	0
690	20240816	095100	0	9800	9800	9800	9800	0
691	20240816	095000	0	9800	9800	9800	9800	0
692	20240816	094900	0	9800	9800	9800	9800	0
693	20240816	094800	0	9800	9800	9800	9800	0
694	20240816	094700	0	9800	9800	9800	9800	0
695	20240816	094600	0	9800	9800	9800	9800	0
696	20240816	094500	0	9800	9800	9800	9800	0
697	20240816	094400	0	9800	9800	9800	9800	0
698	20240816	094300	0	9800	9800	9800	9800	0
699	20240816	094200	0	9800	9800	9800	9800	0
700	20240816	094100	0	9800	9800	9800	9800	0
701	20240816	094000	0	9800	9800	9800	9800	0
702	20240816	093900	0	9800	9800	9800	9800	0
703	20240816	093800	0	9800	9800	9800	9800	0
704	20240816	093700	0	9800	9800	9800	9800	0
705	20240816	093600	0	9800	9800	9800	9800	0
706	20240816	093500	0	9800	9800	9800	9800	0
707	20240816	093400	0	9800	9800	9800	9800	0
708	20240816	093300	0	9800	9800	9800	9800	0
709	20240816	093200	0	9800	9800	9800	9800	0
710	20240816	093100	0	9800	9800	9800	9800	0
711	20240816	093000	0	9800	9800	9800	9800	0
712	20240816	092900	0	9800	9800	9800	9800	0
713	20240816	092800	0	9800	9800	9800	9800	0
714	20240816	092700	0	9800	9800	9800	9800	0
715	20240816	092600	0	9800	9800	9800	9800	0
716	20240816	092500	0	9800	9800	9800	9800	0
717	20240816	092400	0	9800	9800	9800	9800	0
718	20240816	092300	0	9800	9800	9800	9800	0
719	20240816	092200	0	9800	9800	9800	9800	0
720	20240816	092100	0	9800	9800	9800	9800	0
721	20240816	092000	0	9800	9800	9800	9800	0
722	20240816	091900	0	9800	9800	9800	9800	0
723	20240816	091800	0	9800	9800	9800	9800	0
724	20240816	091700	0	9800	9800	9800	9800	0
725	20240816	091600	0	9800	9800	9800	9800	0
726	20240816	091500	0	9800	9800	9800	9800	0
727	20240816	091400	0	9800	9800	9800	9800	0
728	20240816	091300	0	9800	9800	9800	9800	0
729	20240816	091200	0	9800	9800	9800	9800	0
730	20240816	091100	0	9800	9800	9800	9800	0
731	20240816	091000	0	9800	9800	9800	9800	0
732	20240816	090900	0	9800	9800	9800	9800	0
733	20240816	090800	0	9800	9800	9800	9800	0
734	20240816	090700	0	9800	9800	9800	9800	0
735	20240816	090600	0	9800	9800	9800	9800	0
736	20240816	090500	0	9800	9800	9800	9800	0
737	20240816	090400	0	9800	9800	9800	9800	0
738	20240816	090300	0	9800	9800	9800	9800	0
739	20240816	090200	0	9800	9800	9800	9800	0
740	20240816	090100	0	9800	9800	9800	9800	0
741	20240816	090000	0	9800	9800	9800	9800	0