KissMeData/379390/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	212800	1090750	9750	9750	9750	9750	1
3	20240925	212700	1090750	9750	9750	9750	9750	0
4	20240925	212600	1090750	9750	9750	9750	9750	0
5	20240925	212500	1090750	9750	9750	9750	9750	0
6	20240925	212400	1090750	9750	9750	9750	9750	0
7	20240925	212300	1090750	9750	9750	9750	9750	0
8	20240925	212200	1090750	9750	9750	9750	9750	0
9	20240925	212100	1090750	9750	9750	9750	9750	0
10	20240925	212000	1090750	9750	9750	9750	9750	0
11	20240925	211900	1090750	9750	9750	9750	9750	0
12	20240925	211800	1090750	9750	9750	9750	9750	0
13	20240925	211700	1090750	9750	9750	9750	9750	0
14	20240925	211600	1090750	9750	9750	9750	9750	0
15	20240925	211500	1090750	9750	9750	9750	9750	0
16	20240925	211400	1090750	9750	9750	9750	9750	0
17	20240925	211300	1090750	9750	9750	9750	9750	0
18	20240925	211200	1090750	9750	9750	9750	9750	0
19	20240925	211100	1090750	9750	9750	9750	9750	0
20	20240925	211000	1090750	9750	9750	9750	9750	0
21	20240925	210900	1090750	9750	9750	9750	9750	0
22	20240925	210800	1090750	9750	9750	9750	9750	0
23	20240925	210700	1090750	9750	9750	9750	9750	0
24	20240925	210600	1090750	9750	9750	9750	9750	0
25	20240925	210500	1090750	9750	9750	9750	9750	0
26	20240925	210400	1090750	9750	9750	9750	9750	0
27	20240925	210300	1090750	9750	9750	9750	9750	0
28	20240925	210200	1090750	9750	9750	9750	9750	0
29	20240925	210100	1090750	9750	9750	9750	9750	0
30	20240925	210000	1090750	9750	9750	9750	9750	0
31	20240925	205900	1090750	9750	9750	9750	9750	0
32	20240925	205800	1090750	9750	9750	9750	9750	1
33	20240925	205700	1090750	9750	9750	9750	9750	0
34	20240925	205600	1090750	9750	9750	9750	9750	0
35	20240925	205500	1090750	9750	9750	9750	9750	0
36	20240925	205400	1090750	9750	9750	9750	9750	0
37	20240925	205300	1090750	9750	9750	9750	9750	0
38	20240925	205200	1090750	9750	9750	9750	9750	0
39	20240925	205100	1090750	9750	9750	9750	9750	0
40	20240925	205000	1090750	9750	9750	9750	9750	0
41	20240925	204900	1090750	9750	9750	9750	9750	0
42	20240925	204800	1090750	9750	9750	9750	9750	0
43	20240925	204700	1090750	9750	9750	9750	9750	0
44	20240925	204600	1090750	9750	9750	9750	9750	0
45	20240925	204500	1090750	9750	9750	9750	9750	0
46	20240925	204400	1090750	9750	9750	9750	9750	0
47	20240925	204300	1090750	9750	9750	9750	9750	0
48	20240925	204200	1090750	9750	9750	9750	9750	0
49	20240925	204100	1090750	9750	9750	9750	9750	0
50	20240925	204000	1090750	9750	9750	9750	9750	0
51	20240925	203900	1090750	9750	9750	9750	9750	0
52	20240925	203800	1090750	9750	9750	9750	9750	0
53	20240925	203700	1090750	9750	9750	9750	9750	0
54	20240925	203600	1090750	9750	9750	9750	9750	0
55	20240925	203500	1090750	9750	9750	9750	9750	0
56	20240925	203400	1090750	9750	9750	9750	9750	0
57	20240925	203300	1090750	9750	9750	9750	9750	0
58	20240925	203200	1090750	9750	9750	9750	9750	0
59	20240925	203100	1090750	9750	9750	9750	9750	0
60	20240925	203000	1090750	9750	9750	9750	9750	0
61	20240925	202900	1090750	9750	9750	9750	9750	0
62	20240925	202800	1090750	9750	9750	9750	9750	1
63	20240925	202700	1090750	9750	9750	9750	9750	0
64	20240925	202600	1090750	9750	9750	9750	9750	0
65	20240925	202500	1090750	9750	9750	9750	9750	0
66	20240925	202400	1090750	9750	9750	9750	9750	0
67	20240925	202300	1090750	9750	9750	9750	9750	0
68	20240925	202200	1090750	9750	9750	9750	9750	0
69	20240925	202100	1090750	9750	9750	9750	9750	0
70	20240925	202000	1090750	9750	9750	9750	9750	0
71	20240925	201900	1090750	9750	9750	9750	9750	0
72	20240925	201800	1090750	9750	9750	9750	9750	0
73	20240925	201700	1090750	9750	9750	9750	9750	0
74	20240925	201600	1090750	9750	9750	9750	9750	0
75	20240925	201500	1090750	9750	9750	9750	9750	0
76	20240925	201400	1090750	9750	9750	9750	9750	0
77	20240925	201300	1090750	9750	9750	9750	9750	0
78	20240925	201200	1090750	9750	9750	9750	9750	0
79	20240925	201100	1090750	9750	9750	9750	9750	0
80	20240925	201000	1090750	9750	9750	9750	9750	0
81	20240925	200900	1090750	9750	9750	9750	9750	0
82	20240925	200800	1090750	9750	9750	9750	9750	0
83	20240925	200700	1090750	9750	9750	9750	9750	0
84	20240925	200600	1090750	9750	9750	9750	9750	0
85	20240925	200500	1090750	9750	9750	9750	9750	0
86	20240925	200400	1090750	9750	9750	9750	9750	0
87	20240925	200300	1090750	9750	9750	9750	9750	0
88	20240925	200200	1090750	9750	9750	9750	9750	0
89	20240925	200100	1090750	9750	9750	9750	9750	0
90	20240925	200000	1090750	9750	9750	9750	9750	0
91	20240925	195900	1090750	9750	9750	9750	9750	0
92	20240925	195800	1090750	9750	9750	9750	9750	1
93	20240925	195700	1090750	9750	9750	9750	9750	0
94	20240925	195600	1090750	9750	9750	9750	9750	0
95	20240925	195500	1090750	9750	9750	9750	9750	0
96	20240925	195400	1090750	9750	9750	9750	9750	0
97	20240925	195300	1090750	9750	9750	9750	9750	0
98	20240925	195200	1090750	9750	9750	9750	9750	0
99	20240925	195100	1090750	9750	9750	9750	9750	0
100	20240925	195000	1090750	9750	9750	9750	9750	0
101	20240925	194900	1090750	9750	9750	9750	9750	0
102	20240925	194800	1090750	9750	9750	9750	9750	0
103	20240925	194700	1090750	9750	9750	9750	9750	0
104	20240925	194600	1090750	9750	9750	9750	9750	0
105	20240925	194500	1090750	9750	9750	9750	9750	0
106	20240925	194400	1090750	9750	9750	9750	9750	0
107	20240925	194300	1090750	9750	9750	9750	9750	0
108	20240925	194200	1090750	9750	9750	9750	9750	0
109	20240925	194100	1090750	9750	9750	9750	9750	0
110	20240925	194000	1090750	9750	9750	9750	9750	0
111	20240925	193900	1090750	9750	9750	9750	9750	0
112	20240925	193800	1090750	9750	9750	9750	9750	0
113	20240925	193700	1090750	9750	9750	9750	9750	0
114	20240925	193600	1090750	9750	9750	9750	9750	0
115	20240925	193500	1090750	9750	9750	9750	9750	0
116	20240925	193400	1090750	9750	9750	9750	9750	0
117	20240925	193300	1090750	9750	9750	9750	9750	0
118	20240925	193200	1090750	9750	9750	9750	9750	0
119	20240925	193100	1090750	9750	9750	9750	9750	0
120	20240925	193000	1090750	9750	9750	9750	9750	0
121	20240925	192900	1090750	9750	9750	9750	9750	0
122	20240925	192800	1090750	9750	9750	9750	9750	1
123	20240925	192700	1090750	9750	9750	9750	9750	0
124	20240925	192600	1090750	9750	9750	9750	9750	0
125	20240925	192500	1090750	9750	9750	9750	9750	0
126	20240925	192400	1090750	9750	9750	9750	9750	0
127	20240925	192300	1090750	9750	9750	9750	9750	0
128	20240925	192200	1090750	9750	9750	9750	9750	0
129	20240925	192100	1090750	9750	9750	9750	9750	0
130	20240925	192000	1090750	9750	9750	9750	9750	0
131	20240925	191900	1090750	9750	9750	9750	9750	0
132	20240925	191800	1090750	9750	9750	9750	9750	0
133	20240925	191700	1090750	9750	9750	9750	9750	0
134	20240925	191600	1090750	9750	9750	9750	9750	0
135	20240925	191500	1090750	9750	9750	9750	9750	0
136	20240925	191400	1090750	9750	9750	9750	9750	0
137	20240925	191300	1090750	9750	9750	9750	9750	0
138	20240925	191200	1090750	9750	9750	9750	9750	0
139	20240925	191100	1090750	9750	9750	9750	9750	0
140	20240925	191000	1090750	9750	9750	9750	9750	0
141	20240925	190900	1090750	9750	9750	9750	9750	0
142	20240925	190800	1090750	9750	9750	9750	9750	0
143	20240925	190700	1090750	9750	9750	9750	9750	0
144	20240925	190600	1090750	9750	9750	9750	9750	0
145	20240925	190500	1090750	9750	9750	9750	9750	0
146	20240925	190400	1090750	9750	9750	9750	9750	0
147	20240925	190300	1090750	9750	9750	9750	9750	0
148	20240925	190200	1090750	9750	9750	9750	9750	0
149	20240925	190100	1090750	9750	9750	9750	9750	0
150	20240925	190000	1090750	9750	9750	9750	9750	0
151	20240925	185900	1090750	9750	9750	9750	9750	0
152	20240925	185800	1090750	9750	9750	9750	9750	1
153	20240925	185700	1090750	9750	9750	9750	9750	0
154	20240925	185600	1090750	9750	9750	9750	9750	0
155	20240925	185500	1090750	9750	9750	9750	9750	0
156	20240925	185400	1090750	9750	9750	9750	9750	0
157	20240925	185300	1090750	9750	9750	9750	9750	0
158	20240925	185200	1090750	9750	9750	9750	9750	0
159	20240925	185100	1090750	9750	9750	9750	9750	0
160	20240925	185000	1090750	9750	9750	9750	9750	0
161	20240925	184900	1090750	9750	9750	9750	9750	0
162	20240925	184800	1090750	9750	9750	9750	9750	0
163	20240925	184700	1090750	9750	9750	9750	9750	0
164	20240925	184600	1090750	9750	9750	9750	9750	0
165	20240925	184500	1090750	9750	9750	9750	9750	0
166	20240925	184400	1090750	9750	9750	9750	9750	0
167	20240925	184300	1090750	9750	9750	9750	9750	0
168	20240925	184200	1090750	9750	9750	9750	9750	0
169	20240925	184100	1090750	9750	9750	9750	9750	0
170	20240925	184000	1090750	9750	9750	9750	9750	0
171	20240925	183900	1090750	9750	9750	9750	9750	0
172	20240925	183800	1090750	9750	9750	9750	9750	0
173	20240925	183700	1090750	9750	9750	9750	9750	0
174	20240925	183600	1090750	9750	9750	9750	9750	0
175	20240925	183500	1090750	9750	9750	9750	9750	0
176	20240925	183400	1090750	9750	9750	9750	9750	0
177	20240925	183300	1090750	9750	9750	9750	9750	0
178	20240925	183200	1090750	9750	9750	9750	9750	0
179	20240925	183100	1090750	9750	9750	9750	9750	0
180	20240925	183000	1090750	9750	9750	9750	9750	0
181	20240925	182900	1090750	9750	9750	9750	9750	0
182	20240925	182800	1090750	9750	9750	9750	9750	1
183	20240925	182700	1090750	9750	9750	9750	9750	0
184	20240925	182600	1090750	9750	9750	9750	9750	0
185	20240925	182500	1090750	9750	9750	9750	9750	0
186	20240925	182400	1090750	9750	9750	9750	9750	0
187	20240925	182300	1090750	9750	9750	9750	9750	0
188	20240925	182200	1090750	9750	9750	9750	9750	0
189	20240925	182100	1090750	9750	9750	9750	9750	0
190	20240925	182000	1090750	9750	9750	9750	9750	0
191	20240925	181900	1090750	9750	9750	9750	9750	0
192	20240925	181800	1090750	9750	9750	9750	9750	0
193	20240925	181700	1090750	9750	9750	9750	9750	0
194	20240925	181600	1090750	9750	9750	9750	9750	0
195	20240925	181500	1090750	9750	9750	9750	9750	0
196	20240925	181400	1090750	9750	9750	9750	9750	0
197	20240925	181300	1090750	9750	9750	9750	9750	0
198	20240925	181200	1090750	9750	9750	9750	9750	0
199	20240925	181100	1090750	9750	9750	9750	9750	0
200	20240925	181000	1090750	9750	9750	9750	9750	0
201	20240925	180900	1090750	9750	9750	9750	9750	0
202	20240925	180800	1090750	9750	9750	9750	9750	0
203	20240925	180700	1090750	9750	9750	9750	9750	0
204	20240925	180600	1090750	9750	9750	9750	9750	0
205	20240925	180500	1090750	9750	9750	9750	9750	0
206	20240925	180400	1090750	9750	9750	9750	9750	0
207	20240925	180300	1090750	9750	9750	9750	9750	0
208	20240925	180200	1090750	9750	9750	9750	9750	0
209	20240925	180100	1090750	9750	9750	9750	9750	0
210	20240925	180000	1090750	9750	9750	9750	9750	0
211	20240925	175900	1090750	9750	9750	9750	9750	0
212	20240925	175800	1090750	9750	9750	9750	9750	1
213	20240925	175700	1090750	9750	9750	9750	9750	0
214	20240925	175600	1090750	9750	9750	9750	9750	0
215	20240925	175500	1090750	9750	9750	9750	9750	0
216	20240925	175400	1090750	9750	9750	9750	9750	0
217	20240925	175300	1090750	9750	9750	9750	9750	0
218	20240925	175200	1090750	9750	9750	9750	9750	0
219	20240925	175100	1090750	9750	9750	9750	9750	0
220	20240925	175000	1090750	9750	9750	9750	9750	0
221	20240925	174900	1090750	9750	9750	9750	9750	0
222	20240925	174800	1090750	9750	9750	9750	9750	0
223	20240925	174700	1090750	9750	9750	9750	9750	0
224	20240925	174600	1090750	9750	9750	9750	9750	0
225	20240925	174500	1090750	9750	9750	9750	9750	0
226	20240925	174400	1090750	9750	9750	9750	9750	0
227	20240925	174300	1090750	9750	9750	9750	9750	0
228	20240925	174200	1090750	9750	9750	9750	9750	0
229	20240925	174100	1090750	9750	9750	9750	9750	0
230	20240925	174000	1090750	9750	9750	9750	9750	0
231	20240925	173900	1090750	9750	9750	9750	9750	0
232	20240925	173800	1090750	9750	9750	9750	9750	0
233	20240925	173700	1090750	9750	9750	9750	9750	0
234	20240925	173600	1090750	9750	9750	9750	9750	0
235	20240925	173500	1090750	9750	9750	9750	9750	0
236	20240925	173400	1090750	9750	9750	9750	9750	0
237	20240925	173300	1090750	9750	9750	9750	9750	0
238	20240925	173200	1090750	9750	9750	9750	9750	0
239	20240925	173100	1090750	9750	9750	9750	9750	0
240	20240925	173000	1090750	9750	9750	9750	9750	0
241	20240925	172900	1090750	9750	9750	9750	9750	0
242	20240925	172800	1090750	9750	9750	9750	9750	1
243	20240925	172700	1090750	9750	9750	9750	9750	0
244	20240925	172600	1090750	9750	9750	9750	9750	0
245	20240925	172500	1090750	9750	9750	9750	9750	0
246	20240925	172400	1090750	9750	9750	9750	9750	0
247	20240925	172300	1090750	9750	9750	9750	9750	0
248	20240925	172200	1090750	9750	9750	9750	9750	0
249	20240925	172100	1090750	9750	9750	9750	9750	0
250	20240925	172000	1090750	9750	9750	9750	9750	0
251	20240925	171900	1090750	9750	9750	9750	9750	0
252	20240925	171800	1090750	9750	9750	9750	9750	0
253	20240925	171700	1090750	9750	9750	9750	9750	0
254	20240925	171600	1090750	9750	9750	9750	9750	0
255	20240925	171500	1090750	9750	9750	9750	9750	0
256	20240925	171400	1090750	9750	9750	9750	9750	0
257	20240925	171300	1090750	9750	9750	9750	9750	0
258	20240925	171200	1090750	9750	9750	9750	9750	0
259	20240925	171100	1090750	9750	9750	9750	9750	0
260	20240925	171000	1090750	9750	9750	9750	9750	0
261	20240925	170900	1090750	9750	9750	9750	9750	0
262	20240925	170800	1090750	9750	9750	9750	9750	0
263	20240925	170700	1090750	9750	9750	9750	9750	0
264	20240925	170600	1090750	9750	9750	9750	9750	0
265	20240925	170500	1090750	9750	9750	9750	9750	0
266	20240925	170400	1090750	9750	9750	9750	9750	0
267	20240925	170300	1090750	9750	9750	9750	9750	0
268	20240925	170200	1090750	9750	9750	9750	9750	0
269	20240925	170100	1090750	9750	9750	9750	9750	0
270	20240925	170000	1090750	9750	9750	9750	9750	0
271	20240925	165900	1090750	9750	9750	9750	9750	0
272	20240925	165800	1090750	9750	9750	9750	9750	1
273	20240925	165700	1090750	9750	9750	9750	9750	0
274	20240925	165600	1090750	9750	9750	9750	9750	0
275	20240925	165500	1090750	9750	9750	9750	9750	0
276	20240925	165400	1090750	9750	9750	9750	9750	0
277	20240925	165300	1090750	9750	9750	9750	9750	0
278	20240925	165200	1090750	9750	9750	9750	9750	0
279	20240925	165100	1090750	9750	9750	9750	9750	0
280	20240925	165000	1090750	9750	9750	9750	9750	0
281	20240925	164900	1090750	9750	9750	9750	9750	0
282	20240925	164800	1090750	9750	9750	9750	9750	0
283	20240925	164700	1090750	9750	9750	9750	9750	0
284	20240925	164600	1090750	9750	9750	9750	9750	0
285	20240925	164500	1090750	9750	9750	9750	9750	0
286	20240925	164400	1090750	9750	9750	9750	9750	0
287	20240925	164300	1090750	9750	9750	9750	9750	0
288	20240925	164200	1090750	9750	9750	9750	9750	0
289	20240925	164100	1090750	9750	9750	9750	9750	0
290	20240925	164000	1090750	9750	9750	9750	9750	0
291	20240925	163900	1090750	9750	9750	9750	9750	0
292	20240925	163800	1090750	9750	9750	9750	9750	0
293	20240925	163700	1090750	9750	9750	9750	9750	0
294	20240925	163600	1090750	9750	9750	9750	9750	0
295	20240925	163500	1090750	9750	9750	9750	9750	0
296	20240925	163400	1090750	9750	9750	9750	9750	0
297	20240925	163300	1090750	9750	9750	9750	9750	0
298	20240925	163200	1090750	9750	9750	9750	9750	0
299	20240925	163100	1090750	9750	9750	9750	9750	0
300	20240925	163000	1090750	9750	9750	9750	9750	0
301	20240925	162900	1090750	9750	9750	9750	9750	0
302	20240925	162800	1090750	9750	9750	9750	9750	1
303	20240925	162700	1090750	9750	9750	9750	9750	0
304	20240925	162600	1090750	9750	9750	9750	9750	0
305	20240925	162500	1090750	9750	9750	9750	9750	0
306	20240925	162400	1090750	9750	9750	9750	9750	0
307	20240925	162300	1090750	9750	9750	9750	9750	0
308	20240925	162200	1090750	9750	9750	9750	9750	0
309	20240925	162100	1090750	9750	9750	9750	9750	0
310	20240925	162000	1090750	9750	9750	9750	9750	0
311	20240925	161900	1090750	9750	9750	9750	9750	0
312	20240925	161800	1090750	9750	9750	9750	9750	0
313	20240925	161700	1090750	9750	9750	9750	9750	0
314	20240925	161600	1090750	9750	9750	9750	9750	0
315	20240925	161500	1090750	9750	9750	9750	9750	0
316	20240925	161400	1090750	9750	9750	9750	9750	0
317	20240925	161300	1090750	9750	9750	9750	9750	0
318	20240925	161200	1090750	9750	9750	9750	9750	0
319	20240925	161100	1090750	9750	9750	9750	9750	0
320	20240925	161000	1090750	9750	9750	9750	9750	0
321	20240925	160900	1090750	9750	9750	9750	9750	0
322	20240925	160800	1090750	9750	9750	9750	9750	0
323	20240925	160700	1090750	9750	9750	9750	9750	0
324	20240925	160600	1090750	9750	9750	9750	9750	0
325	20240925	160500	1090750	9750	9750	9750	9750	0
326	20240925	160400	1090750	9750	9750	9750	9750	0
327	20240925	160300	1090750	9750	9750	9750	9750	0
328	20240925	160200	1090750	9750	9750	9750	9750	0
329	20240925	160100	1090750	9750	9750	9750	9750	0
330	20240925	160000	1090750	9750	9750	9750	9750	0
331	20240925	155900	1090750	9750	9750	9750	9750	0
332	20240925	155800	1090750	9750	9750	9750	9750	1
333	20240925	155700	1090750	9750	9750	9750	9750	0
334	20240925	155600	1090750	9750	9750	9750	9750	0
335	20240925	155500	1090750	9750	9750	9750	9750	0
336	20240925	155400	1090750	9750	9750	9750	9750	0
337	20240925	155300	1090750	9750	9750	9750	9750	0
338	20240925	155200	1090750	9750	9750	9750	9750	0
339	20240925	155100	1090750	9750	9750	9750	9750	0
340	20240925	155000	1090750	9750	9750	9750	9750	0
341	20240925	154900	1090750	9750	9750	9750	9750	0
342	20240925	154800	1090750	9750	9750	9750	9750	0
343	20240925	154700	1090750	9750	9750	9750	9750	0
344	20240925	154600	1090750	9750	9750	9750	9750	0
345	20240925	154500	1090750	9750	9750	9750	9750	0
346	20240925	154400	1090750	9750	9750	9750	9750	0
347	20240925	154300	1090750	9750	9750	9750	9750	0
348	20240925	154200	1090750	9750	9750	9750	9750	0
349	20240925	154100	1090750	9750	9750	9750	9750	0
350	20240925	154000	1090750	9750	9750	9750	9750	0
351	20240925	153900	1090750	9750	9750	9750	9750	0
352	20240925	153800	1090750	9750	9750	9750	9750	0
353	20240925	153700	1090750	9750	9750	9750	9750	0
354	20240925	153600	1090750	9750	9750	9750	9750	0
355	20240925	153500	1090750	9750	9750	9750	9750	0
356	20240925	153400	1090750	9750	9750	9750	9750	0
357	20240925	153300	1090750	9750	9750	9750	9750	0
358	20240925	153200	1090750	9750	9750	9750	9750	0
359	20240925	153100	1090750	9750	9750	9750	9750	0
360	20240925	153000	1090750	9750	9750	9750	9750	0
361	20240925	152900	1090750	9750	9750	9750	9750	0
362	20240925	152800	1090750	9750	9750	9750	9750	0
363	20240925	152700	1090750	9750	9750	9750	9750	0
364	20240925	152600	1090750	9750	9750	9750	9750	0
365	20240925	152500	1090750	9750	9750	9750	9750	0
366	20240925	152400	1090750	9750	9750	9750	9750	0
367	20240925	152300	1090750	9750	9750	9750	9750	0
368	20240925	152200	1090750	9750	9750	9750	9750	0
369	20240925	152100	1090750	9750	9750	9750	9750	0
370	20240925	152000	1090750	9750	9750	9750	9750	0
371	20240925	151900	1090750	9750	9750	9750	9750	0
372	20240925	151800	1090750	9750	9750	9750	9750	0
373	20240925	151700	1090750	9750	9750	9750	9750	0
374	20240925	151600	1090750	9750	9750	9750	9750	0
375	20240925	151500	1090750	9750	9750	9750	9750	0
376	20240925	151400	1090750	9750	9750	9750	9750	0
377	20240925	151300	1090750	9750	9750	9750	9750	0
378	20240925	151200	1090750	9750	9750	9750	9750	0
379	20240925	151100	1090750	9750	9750	9750	9750	0
380	20240925	151000	1090750	9750	9750	9750	9750	0
381	20240925	150900	1090750	9750	9750	9750	9750	0
382	20240925	150800	1090750	9750	9750	9750	9750	1
383	20240925	150700	1081000	9400	9400	9400	9400	115
384	20240925	150600	0	9700	9700	9700	9700	0
385	20240925	150500	0	9700	9700	9700	9700	0
386	20240925	150400	0	9700	9700	9700	9700	0
387	20240925	150300	0	9700	9700	9700	9700	0
388	20240925	150200	0	9700	9700	9700	9700	0
389	20240925	150100	0	9700	9700	9700	9700	0
390	20240925	150000	0	9700	9700	9700	9700	0
391	20240925	145900	0	9700	9700	9700	9700	0
392	20240925	145800	0	9700	9700	9700	9700	0
393	20240925	145700	0	9700	9700	9700	9700	0
394	20240925	145600	0	9700	9700	9700	9700	0
395	20240925	145500	0	9700	9700	9700	9700	0
396	20240925	145400	0	9700	9700	9700	9700	0
397	20240925	145300	0	9700	9700	9700	9700	0
398	20240925	145200	0	9700	9700	9700	9700	0
399	20240925	145100	0	9700	9700	9700	9700	0
400	20240925	145000	0	9700	9700	9700	9700	0
401	20240925	144900	0	9700	9700	9700	9700	0
402	20240925	144800	0	9700	9700	9700	9700	0
403	20240925	144700	0	9700	9700	9700	9700	0
404	20240925	144600	0	9700	9700	9700	9700	0
405	20240925	144500	0	9700	9700	9700	9700	0
406	20240925	144400	0	9700	9700	9700	9700	0
407	20240925	144300	0	9700	9700	9700	9700	0
408	20240925	144200	0	9700	9700	9700	9700	0
409	20240925	144100	0	9700	9700	9700	9700	0
410	20240925	144000	0	9700	9700	9700	9700	0
411	20240925	143900	0	9700	9700	9700	9700	0
412	20240925	143800	0	9700	9700	9700	9700	0
413	20240925	143700	0	9700	9700	9700	9700	0
414	20240925	143600	0	9700	9700	9700	9700	0
415	20240925	143500	0	9700	9700	9700	9700	0
416	20240925	143400	0	9700	9700	9700	9700	0
417	20240925	143300	0	9700	9700	9700	9700	0
418	20240925	143200	0	9700	9700	9700	9700	0
419	20240925	143100	0	9700	9700	9700	9700	0
420	20240925	143000	0	9700	9700	9700	9700	0
421	20240925	142900	0	9700	9700	9700	9700	0
422	20240925	142800	0	9700	9700	9700	9700	0
423	20240925	142700	0	9700	9700	9700	9700	0
424	20240925	142600	0	9700	9700	9700	9700	0
425	20240925	142500	0	9700	9700	9700	9700	0
426	20240925	142400	0	9700	9700	9700	9700	0
427	20240925	142300	0	9700	9700	9700	9700	0
428	20240925	142200	0	9700	9700	9700	9700	0
429	20240925	142100	0	9700	9700	9700	9700	0
430	20240925	142000	0	9700	9700	9700	9700	0
431	20240925	141900	0	9700	9700	9700	9700	0
432	20240925	141800	0	9700	9700	9700	9700	0
433	20240925	141700	0	9700	9700	9700	9700	0
434	20240925	141600	0	9700	9700	9700	9700	0
435	20240925	141500	0	9700	9700	9700	9700	0
436	20240925	141400	0	9700	9700	9700	9700	0
437	20240925	141300	0	9700	9700	9700	9700	0
438	20240925	141200	0	9700	9700	9700	9700	0
439	20240925	141100	0	9700	9700	9700	9700	0
440	20240925	141000	0	9700	9700	9700	9700	0
441	20240925	140900	0	9700	9700	9700	9700	0
442	20240925	140800	0	9700	9700	9700	9700	0
443	20240925	140700	0	9700	9700	9700	9700	0
444	20240925	140600	0	9700	9700	9700	9700	0
445	20240925	140500	0	9700	9700	9700	9700	0
446	20240925	140400	0	9700	9700	9700	9700	0
447	20240925	140300	0	9700	9700	9700	9700	0
448	20240925	140200	0	9700	9700	9700	9700	0
449	20240925	140100	0	9700	9700	9700	9700	0
450	20240925	140000	0	9700	9700	9700	9700	0
451	20240925	135900	0	9700	9700	9700	9700	0
452	20240925	135800	0	9700	9700	9700	9700	0
453	20240925	135700	0	9700	9700	9700	9700	0
454	20240925	135600	0	9700	9700	9700	9700	0
455	20240925	135500	0	9700	9700	9700	9700	0
456	20240925	135400	0	9700	9700	9700	9700	0
457	20240925	135300	0	9700	9700	9700	9700	0
458	20240925	135200	0	9700	9700	9700	9700	0
459	20240925	135100	0	9700	9700	9700	9700	0
460	20240925	135000	0	9700	9700	9700	9700	0
461	20240925	134900	0	9700	9700	9700	9700	0
462	20240925	134800	0	9700	9700	9700	9700	0
463	20240925	134700	0	9700	9700	9700	9700	0
464	20240925	134600	0	9700	9700	9700	9700	0
465	20240925	134500	0	9700	9700	9700	9700	0
466	20240925	134400	0	9700	9700	9700	9700	0
467	20240925	134300	0	9700	9700	9700	9700	0
468	20240925	134200	0	9700	9700	9700	9700	0
469	20240925	134100	0	9700	9700	9700	9700	0
470	20240925	134000	0	9700	9700	9700	9700	0
471	20240925	133900	0	9700	9700	9700	9700	0
472	20240925	133800	0	9700	9700	9700	9700	0
473	20240925	133700	0	9700	9700	9700	9700	0
474	20240925	133600	0	9700	9700	9700	9700	0
475	20240925	133500	0	9700	9700	9700	9700	0
476	20240925	133400	0	9700	9700	9700	9700	0
477	20240925	133300	0	9700	9700	9700	9700	0
478	20240925	133200	0	9700	9700	9700	9700	0
479	20240925	133100	0	9700	9700	9700	9700	0
480	20240925	133000	0	9700	9700	9700	9700	0
481	20240925	132900	0	9700	9700	9700	9700	0
482	20240925	132800	0	9700	9700	9700	9700	0
483	20240925	132700	0	9700	9700	9700	9700	0
484	20240925	132600	0	9700	9700	9700	9700	0
485	20240925	132500	0	9700	9700	9700	9700	0
486	20240925	132400	0	9700	9700	9700	9700	0
487	20240925	132300	0	9700	9700	9700	9700	0
488	20240925	132200	0	9700	9700	9700	9700	0
489	20240925	132100	0	9700	9700	9700	9700	0
490	20240925	132000	0	9700	9700	9700	9700	0
491	20240925	131900	0	9700	9700	9700	9700	0
492	20240925	131800	0	9700	9700	9700	9700	0
493	20240925	131700	0	9700	9700	9700	9700	0
494	20240925	131600	0	9700	9700	9700	9700	0
495	20240925	131500	0	9700	9700	9700	9700	0
496	20240925	131400	0	9700	9700	9700	9700	0
497	20240925	131300	0	9700	9700	9700	9700	0
498	20240925	131200	0	9700	9700	9700	9700	0
499	20240925	131100	0	9700	9700	9700	9700	0
500	20240925	131000	0	9700	9700	9700	9700	0
501	20240925	130900	0	9700	9700	9700	9700	0
502	20240925	130800	0	9700	9700	9700	9700	0
503	20240925	130700	0	9700	9700	9700	9700	0
504	20240925	130600	0	9700	9700	9700	9700	0
505	20240925	130500	0	9700	9700	9700	9700	0
506	20240925	130400	0	9700	9700	9700	9700	0
507	20240925	130300	0	9700	9700	9700	9700	0
508	20240925	130200	0	9700	9700	9700	9700	0
509	20240925	130100	0	9700	9700	9700	9700	0
510	20240925	130000	0	9700	9700	9700	9700	0
511	20240925	125900	0	9700	9700	9700	9700	0
512	20240925	125800	0	9700	9700	9700	9700	0
513	20240925	125700	0	9700	9700	9700	9700	0
514	20240925	125600	0	9700	9700	9700	9700	0
515	20240925	125500	0	9700	9700	9700	9700	0
516	20240925	125400	0	9700	9700	9700	9700	0
517	20240925	125300	0	9700	9700	9700	9700	0
518	20240925	125200	0	9700	9700	9700	9700	0
519	20240925	125100	0	9700	9700	9700	9700	0
520	20240925	125000	0	9700	9700	9700	9700	0
521	20240925	124900	0	9700	9700	9700	9700	0
522	20240925	124800	0	9700	9700	9700	9700	0
523	20240925	124700	0	9700	9700	9700	9700	0
524	20240925	124600	0	9700	9700	9700	9700	0
525	20240925	124500	0	9700	9700	9700	9700	0
526	20240925	124400	0	9700	9700	9700	9700	0
527	20240925	124300	0	9700	9700	9700	9700	0
528	20240925	124200	0	9700	9700	9700	9700	0
529	20240925	124100	0	9700	9700	9700	9700	0
530	20240925	124000	0	9700	9700	9700	9700	0
531	20240925	123900	0	9700	9700	9700	9700	0
532	20240925	123800	0	9700	9700	9700	9700	0
533	20240925	123700	0	9700	9700	9700	9700	0
534	20240925	123600	0	9700	9700	9700	9700	0
535	20240925	123500	0	9700	9700	9700	9700	0
536	20240925	123400	0	9700	9700	9700	9700	0
537	20240925	123300	0	9700	9700	9700	9700	0
538	20240925	123200	0	9700	9700	9700	9700	0
539	20240925	123100	0	9700	9700	9700	9700	0
540	20240925	123000	0	9700	9700	9700	9700	0
541	20240925	122900	0	9700	9700	9700	9700	0
542	20240925	122800	0	9700	9700	9700	9700	0
543	20240925	122700	0	9700	9700	9700	9700	0
544	20240925	122600	0	9700	9700	9700	9700	0
545	20240925	122500	0	9700	9700	9700	9700	0
546	20240925	122400	0	9700	9700	9700	9700	0
547	20240925	122300	0	9700	9700	9700	9700	0
548	20240925	122200	0	9700	9700	9700	9700	0
549	20240925	122100	0	9700	9700	9700	9700	0
550	20240925	122000	0	9700	9700	9700	9700	0
551	20240925	121900	0	9700	9700	9700	9700	0
552	20240925	121800	0	9700	9700	9700	9700	0
553	20240925	121700	0	9700	9700	9700	9700	0
554	20240925	121600	0	9700	9700	9700	9700	0
555	20240925	121500	0	9700	9700	9700	9700	0
556	20240925	121400	0	9700	9700	9700	9700	0
557	20240925	121300	0	9700	9700	9700	9700	0
558	20240925	121200	0	9700	9700	9700	9700	0
559	20240925	121100	0	9700	9700	9700	9700	0
560	20240925	121000	0	9700	9700	9700	9700	0
561	20240925	120900	0	9700	9700	9700	9700	0
562	20240925	120800	0	9700	9700	9700	9700	0
563	20240925	120700	0	9700	9700	9700	9700	0
564	20240925	120600	0	9700	9700	9700	9700	0
565	20240925	120500	0	9700	9700	9700	9700	0
566	20240925	120400	0	9700	9700	9700	9700	0
567	20240925	120300	0	9700	9700	9700	9700	0
568	20240925	120200	0	9700	9700	9700	9700	0
569	20240925	120100	0	9700	9700	9700	9700	0
570	20240925	120000	0	9700	9700	9700	9700	0
571	20240925	115900	0	9700	9700	9700	9700	0
572	20240925	115800	0	9700	9700	9700	9700	0
573	20240925	115700	0	9700	9700	9700	9700	0
574	20240925	115600	0	9700	9700	9700	9700	0
575	20240925	115500	0	9700	9700	9700	9700	0
576	20240925	115400	0	9700	9700	9700	9700	0
577	20240925	115300	0	9700	9700	9700	9700	0
578	20240925	115200	0	9700	9700	9700	9700	0
579	20240925	115100	0	9700	9700	9700	9700	0
580	20240925	115000	0	9700	9700	9700	9700	0
581	20240925	114900	0	9700	9700	9700	9700	0
582	20240925	114800	0	9700	9700	9700	9700	0
583	20240925	114700	0	9700	9700	9700	9700	0
584	20240925	114600	0	9700	9700	9700	9700	0
585	20240925	114500	0	9700	9700	9700	9700	0
586	20240925	114400	0	9700	9700	9700	9700	0
587	20240925	114300	0	9700	9700	9700	9700	0
588	20240925	114200	0	9700	9700	9700	9700	0
589	20240925	114100	0	9700	9700	9700	9700	0
590	20240925	114000	0	9700	9700	9700	9700	0
591	20240925	113900	0	9700	9700	9700	9700	0
592	20240925	113800	0	9700	9700	9700	9700	0
593	20240925	113700	0	9700	9700	9700	9700	0
594	20240925	113600	0	9700	9700	9700	9700	0
595	20240925	113500	0	9700	9700	9700	9700	0
596	20240925	113400	0	9700	9700	9700	9700	0
597	20240925	113300	0	9700	9700	9700	9700	0
598	20240925	113200	0	9700	9700	9700	9700	0
599	20240925	113100	0	9700	9700	9700	9700	0
600	20240925	113000	0	9700	9700	9700	9700	0
601	20240925	112900	0	9700	9700	9700	9700	0
602	20240925	112800	0	9700	9700	9700	9700	0
603	20240925	112700	0	9700	9700	9700	9700	0
604	20240925	112600	0	9700	9700	9700	9700	0
605	20240925	112500	0	9700	9700	9700	9700	0
606	20240925	112400	0	9700	9700	9700	9700	0
607	20240925	112300	0	9700	9700	9700	9700	0
608	20240925	112200	0	9700	9700	9700	9700	0
609	20240925	112100	0	9700	9700	9700	9700	0
610	20240925	112000	0	9700	9700	9700	9700	0
611	20240925	111900	0	9700	9700	9700	9700	0
612	20240925	111800	0	9700	9700	9700	9700	0
613	20240925	111700	0	9700	9700	9700	9700	0
614	20240925	111600	0	9700	9700	9700	9700	0
615	20240925	111500	0	9700	9700	9700	9700	0
616	20240925	111400	0	9700	9700	9700	9700	0
617	20240925	111300	0	9700	9700	9700	9700	0
618	20240925	111200	0	9700	9700	9700	9700	0
619	20240925	111100	0	9700	9700	9700	9700	0
620	20240925	111000	0	9700	9700	9700	9700	0
621	20240925	110900	0	9700	9700	9700	9700	0
622	20240925	110800	0	9700	9700	9700	9700	0
623	20240925	110700	0	9700	9700	9700	9700	0
624	20240925	110600	0	9700	9700	9700	9700	0
625	20240925	110500	0	9700	9700	9700	9700	0
626	20240925	110400	0	9700	9700	9700	9700	0
627	20240925	110300	0	9700	9700	9700	9700	0
628	20240925	110200	0	9700	9700	9700	9700	0
629	20240925	110100	0	9700	9700	9700	9700	0
630	20240925	110000	0	9700	9700	9700	9700	0
631	20240925	105900	0	9700	9700	9700	9700	0
632	20240925	105800	0	9700	9700	9700	9700	0
633	20240925	105700	0	9700	9700	9700	9700	0
634	20240925	105600	0	9700	9700	9700	9700	0
635	20240925	105500	0	9700	9700	9700	9700	0
636	20240925	105400	0	9700	9700	9700	9700	0
637	20240925	105300	0	9700	9700	9700	9700	0
638	20240925	105200	0	9700	9700	9700	9700	0
639	20240925	105100	0	9700	9700	9700	9700	0
640	20240925	105000	0	9700	9700	9700	9700	0
641	20240925	104900	0	9700	9700	9700	9700	0
642	20240925	104800	0	9700	9700	9700	9700	0
643	20240925	104700	0	9700	9700	9700	9700	0
644	20240925	104600	0	9700	9700	9700	9700	0
645	20240925	104500	0	9700	9700	9700	9700	0
646	20240925	104400	0	9700	9700	9700	9700	0
647	20240925	104300	0	9700	9700	9700	9700	0
648	20240925	104200	0	9700	9700	9700	9700	0
649	20240925	104100	0	9700	9700	9700	9700	0
650	20240925	104000	0	9700	9700	9700	9700	0
651	20240925	103900	0	9700	9700	9700	9700	0
652	20240925	103800	0	9700	9700	9700	9700	0
653	20240925	103700	0	9700	9700	9700	9700	0
654	20240925	103600	0	9700	9700	9700	9700	0
655	20240925	103500	0	9700	9700	9700	9700	0
656	20240925	103400	0	9700	9700	9700	9700	0
657	20240925	103300	0	9700	9700	9700	9700	0
658	20240925	103200	0	9700	9700	9700	9700	0
659	20240925	103100	0	9700	9700	9700	9700	0
660	20240925	103000	0	9700	9700	9700	9700	0
661	20240925	102900	0	9700	9700	9700	9700	0
662	20240925	102800	0	9700	9700	9700	9700	0
663	20240925	102700	0	9700	9700	9700	9700	0
664	20240925	102600	0	9700	9700	9700	9700	0
665	20240925	102500	0	9700	9700	9700	9700	0
666	20240925	102400	0	9700	9700	9700	9700	0
667	20240925	102300	0	9700	9700	9700	9700	0
668	20240925	102200	0	9700	9700	9700	9700	0
669	20240925	102100	0	9700	9700	9700	9700	0
670	20240925	102000	0	9700	9700	9700	9700	0
671	20240925	101900	0	9700	9700	9700	9700	0
672	20240925	101800	0	9700	9700	9700	9700	0
673	20240925	101700	0	9700	9700	9700	9700	0
674	20240925	101600	0	9700	9700	9700	9700	0
675	20240925	101500	0	9700	9700	9700	9700	0
676	20240925	101400	0	9700	9700	9700	9700	0
677	20240925	101300	0	9700	9700	9700	9700	0
678	20240925	101200	0	9700	9700	9700	9700	0
679	20240925	101100	0	9700	9700	9700	9700	0
680	20240925	101000	0	9700	9700	9700	9700	0
681	20240925	100900	0	9700	9700	9700	9700	0
682	20240925	100800	0	9700	9700	9700	9700	0
683	20240925	100700	0	9700	9700	9700	9700	0
684	20240925	100600	0	9700	9700	9700	9700	0
685	20240925	100500	0	9700	9700	9700	9700	0
686	20240925	100400	0	9700	9700	9700	9700	0
687	20240925	100300	0	9700	9700	9700	9700	0
688	20240925	100200	0	9700	9700	9700	9700	0
689	20240925	100100	0	9700	9700	9700	9700	0
690	20240925	100000	0	9700	9700	9700	9700	0
691	20240925	095900	0	9700	9700	9700	9700	0
692	20240925	095800	0	9700	9700	9700	9700	0
693	20240925	095700	0	9700	9700	9700	9700	0
694	20240925	095600	0	9700	9700	9700	9700	0
695	20240925	095500	0	9700	9700	9700	9700	0
696	20240925	095400	0	9700	9700	9700	9700	0
697	20240925	095300	0	9700	9700	9700	9700	0
698	20240925	095200	0	9700	9700	9700	9700	0
699	20240925	095100	0	9700	9700	9700	9700	0
700	20240925	095000	0	9700	9700	9700	9700	0
701	20240925	094900	0	9700	9700	9700	9700	0
702	20240925	094800	0	9700	9700	9700	9700	0
703	20240925	094700	0	9700	9700	9700	9700	0
704	20240925	094600	0	9700	9700	9700	9700	0
705	20240925	094500	0	9700	9700	9700	9700	0
706	20240925	094400	0	9700	9700	9700	9700	0
707	20240925	094300	0	9700	9700	9700	9700	0
708	20240925	094200	0	9700	9700	9700	9700	0
709	20240925	094100	0	9700	9700	9700	9700	0
710	20240925	094000	0	9700	9700	9700	9700	0
711	20240925	093900	0	9700	9700	9700	9700	0
712	20240925	093800	0	9700	9700	9700	9700	0
713	20240925	093700	0	9700	9700	9700	9700	0
714	20240925	093600	0	9700	9700	9700	9700	0
715	20240925	093500	0	9700	9700	9700	9700	0
716	20240925	093400	0	9700	9700	9700	9700	0
717	20240925	093300	0	9700	9700	9700	9700	0
718	20240925	093200	0	9700	9700	9700	9700	0
719	20240925	093100	0	9700	9700	9700	9700	0
720	20240925	093000	0	9700	9700	9700	9700	0
721	20240925	092900	0	9700	9700	9700	9700	0
722	20240925	092800	0	9700	9700	9700	9700	0
723	20240925	092700	0	9700	9700	9700	9700	0
724	20240925	092600	0	9700	9700	9700	9700	0
725	20240925	092500	0	9700	9700	9700	9700	0
726	20240925	092400	0	9700	9700	9700	9700	0
727	20240925	092300	0	9700	9700	9700	9700	0
728	20240925	092200	0	9700	9700	9700	9700	0
729	20240925	092100	0	9700	9700	9700	9700	0
730	20240925	092000	0	9700	9700	9700	9700	0
731	20240925	091900	0	9700	9700	9700	9700	0
732	20240925	091800	0	9700	9700	9700	9700	0
733	20240925	091700	0	9700	9700	9700	9700	0
734	20240925	091600	0	9700	9700	9700	9700	0
735	20240925	091500	0	9700	9700	9700	9700	0
736	20240925	091400	0	9700	9700	9700	9700	0
737	20240925	091300	0	9700	9700	9700	9700	0
738	20240925	091200	0	9700	9700	9700	9700	0
739	20240925	091100	0	9700	9700	9700	9700	0
740	20240925	091000	0	9700	9700	9700	9700	0
741	20240925	090900	0	9700	9700	9700	9700	0
742	20240925	090800	0	9700	9700	9700	9700	0
743	20240925	090700	0	9700	9700	9700	9700	0
744	20240925	090600	0	9700	9700	9700	9700	0
745	20240925	090500	0	9700	9700	9700	9700	0
746	20240925	090400	0	9700	9700	9700	9700	0
747	20240925	090300	0	9700	9700	9700	9700	0
748	20240925	090200	0	9700	9700	9700	9700	0
749	20240925	090100	0	9700	9700	9700	9700	0
750	20240925	090000	0	9700	9700	9700	9700	0