KissMeData/448370/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	213100	10599005	2125	2125	2125	2125	15
3	20240905	213000	10599005	2125	2125	2125	2125	0
4	20240905	212900	10599005	2125	2125	2125	2125	0
5	20240905	212800	10599005	2125	2125	2125	2125	0
6	20240905	212700	10599005	2125	2125	2125	2125	0
7	20240905	212600	10599005	2125	2125	2125	2125	0
8	20240905	212500	10599005	2125	2125	2125	2125	0
9	20240905	212400	10599005	2125	2125	2125	2125	0
10	20240905	212300	10599005	2125	2125	2125	2125	0
11	20240905	212200	10599005	2125	2125	2125	2125	0
12	20240905	212100	10599005	2125	2125	2125	2125	0
13	20240905	212000	10599005	2125	2125	2125	2125	0
14	20240905	211900	10599005	2125	2125	2125	2125	0
15	20240905	211800	10599005	2125	2125	2125	2125	0
16	20240905	211700	10599005	2125	2125	2125	2125	0
17	20240905	211600	10599005	2125	2125	2125	2125	0
18	20240905	211500	10599005	2125	2125	2125	2125	0
19	20240905	211400	10599005	2125	2125	2125	2125	0
20	20240905	211300	10599005	2125	2125	2125	2125	0
21	20240905	211200	10599005	2125	2125	2125	2125	0
22	20240905	211100	10599005	2125	2125	2125	2125	0
23	20240905	211000	10599005	2125	2125	2125	2125	0
24	20240905	210900	10599005	2125	2125	2125	2125	0
25	20240905	210800	10599005	2125	2125	2125	2125	0
26	20240905	210700	10599005	2125	2125	2125	2125	0
27	20240905	210600	10599005	2125	2125	2125	2125	0
28	20240905	210500	10599005	2125	2125	2125	2125	0
29	20240905	210400	10599005	2125	2125	2125	2125	0
30	20240905	210300	10599005	2125	2125	2125	2125	0
31	20240905	210200	10599005	2125	2125	2125	2125	0
32	20240905	210100	10599005	2125	2125	2125	2125	15
33	20240905	210000	10599005	2125	2125	2125	2125	0
34	20240905	205900	10599005	2125	2125	2125	2125	0
35	20240905	205800	10599005	2125	2125	2125	2125	0
36	20240905	205700	10599005	2125	2125	2125	2125	0
37	20240905	205600	10599005	2125	2125	2125	2125	0
38	20240905	205500	10599005	2125	2125	2125	2125	0
39	20240905	205400	10599005	2125	2125	2125	2125	0
40	20240905	205300	10599005	2125	2125	2125	2125	0
41	20240905	205200	10599005	2125	2125	2125	2125	0
42	20240905	205100	10599005	2125	2125	2125	2125	0
43	20240905	205000	10599005	2125	2125	2125	2125	0
44	20240905	204900	10599005	2125	2125	2125	2125	0
45	20240905	204800	10599005	2125	2125	2125	2125	0
46	20240905	204700	10599005	2125	2125	2125	2125	0
47	20240905	204600	10599005	2125	2125	2125	2125	0
48	20240905	204500	10599005	2125	2125	2125	2125	0
49	20240905	204400	10599005	2125	2125	2125	2125	0
50	20240905	204300	10599005	2125	2125	2125	2125	0
51	20240905	204200	10599005	2125	2125	2125	2125	0
52	20240905	204100	10599005	2125	2125	2125	2125	0
53	20240905	204000	10599005	2125	2125	2125	2125	0
54	20240905	203900	10599005	2125	2125	2125	2125	0
55	20240905	203800	10599005	2125	2125	2125	2125	0
56	20240905	203700	10599005	2125	2125	2125	2125	0
57	20240905	203600	10599005	2125	2125	2125	2125	0
58	20240905	203500	10599005	2125	2125	2125	2125	0
59	20240905	203400	10599005	2125	2125	2125	2125	0
60	20240905	203300	10599005	2125	2125	2125	2125	0
61	20240905	203200	10599005	2125	2125	2125	2125	0
62	20240905	203100	10599005	2125	2125	2125	2125	15
63	20240905	203000	10599005	2125	2125	2125	2125	0
64	20240905	202900	10599005	2125	2125	2125	2125	0
65	20240905	202800	10599005	2125	2125	2125	2125	0
66	20240905	202700	10599005	2125	2125	2125	2125	0
67	20240905	202600	10599005	2125	2125	2125	2125	0
68	20240905	202500	10599005	2125	2125	2125	2125	0
69	20240905	202400	10599005	2125	2125	2125	2125	0
70	20240905	202300	10599005	2125	2125	2125	2125	0
71	20240905	202200	10599005	2125	2125	2125	2125	0
72	20240905	202100	10599005	2125	2125	2125	2125	0
73	20240905	202000	10599005	2125	2125	2125	2125	0
74	20240905	201900	10599005	2125	2125	2125	2125	0
75	20240905	201800	10599005	2125	2125	2125	2125	0
76	20240905	201700	10599005	2125	2125	2125	2125	0
77	20240905	201600	10599005	2125	2125	2125	2125	0
78	20240905	201500	10599005	2125	2125	2125	2125	0
79	20240905	201400	10599005	2125	2125	2125	2125	0
80	20240905	201300	10599005	2125	2125	2125	2125	0
81	20240905	201200	10599005	2125	2125	2125	2125	0
82	20240905	201100	10599005	2125	2125	2125	2125	0
83	20240905	201000	10599005	2125	2125	2125	2125	0
84	20240905	200900	10599005	2125	2125	2125	2125	0
85	20240905	200800	10599005	2125	2125	2125	2125	0
86	20240905	200700	10599005	2125	2125	2125	2125	0
87	20240905	200600	10599005	2125	2125	2125	2125	0
88	20240905	200500	10599005	2125	2125	2125	2125	0
89	20240905	200400	10599005	2125	2125	2125	2125	0
90	20240905	200300	10599005	2125	2125	2125	2125	0
91	20240905	200200	10599005	2125	2125	2125	2125	0
92	20240905	200100	10599005	2125	2125	2125	2125	15
93	20240905	200000	10599005	2125	2125	2125	2125	0
94	20240905	195900	10599005	2125	2125	2125	2125	0
95	20240905	195800	10599005	2125	2125	2125	2125	0
96	20240905	195700	10599005	2125	2125	2125	2125	0
97	20240905	195600	10599005	2125	2125	2125	2125	0
98	20240905	195500	10599005	2125	2125	2125	2125	0
99	20240905	195400	10599005	2125	2125	2125	2125	0
100	20240905	195300	10599005	2125	2125	2125	2125	0
101	20240905	195200	10599005	2125	2125	2125	2125	0
102	20240905	195100	10599005	2125	2125	2125	2125	0
103	20240905	195000	10599005	2125	2125	2125	2125	0
104	20240905	194900	10599005	2125	2125	2125	2125	0
105	20240905	194800	10599005	2125	2125	2125	2125	0
106	20240905	194700	10599005	2125	2125	2125	2125	0
107	20240905	194600	10599005	2125	2125	2125	2125	0
108	20240905	194500	10599005	2125	2125	2125	2125	0
109	20240905	194400	10599005	2125	2125	2125	2125	0
110	20240905	194300	10599005	2125	2125	2125	2125	0
111	20240905	194200	10599005	2125	2125	2125	2125	0
112	20240905	194100	10599005	2125	2125	2125	2125	0
113	20240905	194000	10599005	2125	2125	2125	2125	0
114	20240905	193900	10599005	2125	2125	2125	2125	0
115	20240905	193800	10599005	2125	2125	2125	2125	0
116	20240905	193700	10599005	2125	2125	2125	2125	0
117	20240905	193600	10599005	2125	2125	2125	2125	0
118	20240905	193500	10599005	2125	2125	2125	2125	0
119	20240905	193400	10599005	2125	2125	2125	2125	0
120	20240905	193300	10599005	2125	2125	2125	2125	0
121	20240905	193200	10599005	2125	2125	2125	2125	0
122	20240905	193100	10599005	2125	2125	2125	2125	15
123	20240905	193000	10599005	2125	2125	2125	2125	0
124	20240905	192900	10599005	2125	2125	2125	2125	0
125	20240905	192800	10599005	2125	2125	2125	2125	0
126	20240905	192700	10599005	2125	2125	2125	2125	0
127	20240905	192600	10599005	2125	2125	2125	2125	0
128	20240905	192500	10599005	2125	2125	2125	2125	0
129	20240905	192400	10599005	2125	2125	2125	2125	0
130	20240905	192300	10599005	2125	2125	2125	2125	0
131	20240905	192200	10599005	2125	2125	2125	2125	0
132	20240905	192100	10599005	2125	2125	2125	2125	0
133	20240905	192000	10599005	2125	2125	2125	2125	0
134	20240905	191900	10599005	2125	2125	2125	2125	0
135	20240905	191800	10599005	2125	2125	2125	2125	0
136	20240905	191700	10599005	2125	2125	2125	2125	0
137	20240905	191600	10599005	2125	2125	2125	2125	0
138	20240905	191500	10599005	2125	2125	2125	2125	0
139	20240905	191400	10599005	2125	2125	2125	2125	0
140	20240905	191300	10599005	2125	2125	2125	2125	0
141	20240905	191200	10599005	2125	2125	2125	2125	0
142	20240905	191100	10599005	2125	2125	2125	2125	0
143	20240905	191000	10599005	2125	2125	2125	2125	0
144	20240905	190900	10599005	2125	2125	2125	2125	0
145	20240905	190800	10599005	2125	2125	2125	2125	0
146	20240905	190700	10599005	2125	2125	2125	2125	0
147	20240905	190600	10599005	2125	2125	2125	2125	0
148	20240905	190500	10599005	2125	2125	2125	2125	0
149	20240905	190400	10599005	2125	2125	2125	2125	0
150	20240905	190300	10599005	2125	2125	2125	2125	0
151	20240905	190200	10599005	2125	2125	2125	2125	0
152	20240905	190100	10599005	2125	2125	2125	2125	15
153	20240905	190000	10599005	2125	2125	2125	2125	0
154	20240905	185900	10599005	2125	2125	2125	2125	0
155	20240905	185800	10599005	2125	2125	2125	2125	0
156	20240905	185700	10599005	2125	2125	2125	2125	0
157	20240905	185600	10599005	2125	2125	2125	2125	0
158	20240905	185500	10599005	2125	2125	2125	2125	0
159	20240905	185400	10599005	2125	2125	2125	2125	0
160	20240905	185300	10599005	2125	2125	2125	2125	0
161	20240905	185200	10599005	2125	2125	2125	2125	0
162	20240905	185100	10599005	2125	2125	2125	2125	0
163	20240905	185000	10599005	2125	2125	2125	2125	0
164	20240905	184900	10599005	2125	2125	2125	2125	0
165	20240905	184800	10599005	2125	2125	2125	2125	0
166	20240905	184700	10599005	2125	2125	2125	2125	0
167	20240905	184600	10599005	2125	2125	2125	2125	0
168	20240905	184500	10599005	2125	2125	2125	2125	0
169	20240905	184400	10599005	2125	2125	2125	2125	0
170	20240905	184300	10599005	2125	2125	2125	2125	0
171	20240905	184200	10599005	2125	2125	2125	2125	0
172	20240905	184100	10599005	2125	2125	2125	2125	0
173	20240905	184000	10599005	2125	2125	2125	2125	0
174	20240905	183900	10599005	2125	2125	2125	2125	0
175	20240905	183800	10599005	2125	2125	2125	2125	0
176	20240905	183700	10599005	2125	2125	2125	2125	0
177	20240905	183600	10599005	2125	2125	2125	2125	0
178	20240905	183500	10599005	2125	2125	2125	2125	0
179	20240905	183400	10599005	2125	2125	2125	2125	0
180	20240905	183300	10599005	2125	2125	2125	2125	0
181	20240905	183200	10599005	2125	2125	2125	2125	0
182	20240905	183100	10599005	2125	2125	2125	2125	15
183	20240905	183000	10599005	2125	2125	2125	2125	0
184	20240905	182900	10599005	2125	2125	2125	2125	0
185	20240905	182800	10599005	2125	2125	2125	2125	0
186	20240905	182700	10599005	2125	2125	2125	2125	0
187	20240905	182600	10599005	2125	2125	2125	2125	0
188	20240905	182500	10599005	2125	2125	2125	2125	0
189	20240905	182400	10599005	2125	2125	2125	2125	0
190	20240905	182300	10599005	2125	2125	2125	2125	0
191	20240905	182200	10599005	2125	2125	2125	2125	0
192	20240905	182100	10599005	2125	2125	2125	2125	0
193	20240905	182000	10599005	2125	2125	2125	2125	0
194	20240905	181900	10599005	2125	2125	2125	2125	0
195	20240905	181800	10599005	2125	2125	2125	2125	0
196	20240905	181700	10599005	2125	2125	2125	2125	0
197	20240905	181600	10599005	2125	2125	2125	2125	0
198	20240905	181500	10599005	2125	2125	2125	2125	0
199	20240905	181400	10599005	2125	2125	2125	2125	0
200	20240905	181300	10599005	2125	2125	2125	2125	0
201	20240905	181200	10599005	2125	2125	2125	2125	0
202	20240905	181100	10599005	2125	2125	2125	2125	0
203	20240905	181000	10599005	2125	2125	2125	2125	0
204	20240905	180900	10599005	2125	2125	2125	2125	0
205	20240905	180800	10599005	2125	2125	2125	2125	0
206	20240905	180700	10599005	2125	2125	2125	2125	0
207	20240905	180600	10599005	2125	2125	2125	2125	0
208	20240905	180500	10599005	2125	2125	2125	2125	0
209	20240905	180400	10599005	2125	2125	2125	2125	0
210	20240905	180300	10599005	2125	2125	2125	2125	0
211	20240905	180200	10599005	2125	2125	2125	2125	0
212	20240905	180100	10599005	2125	2125	2125	2125	15
213	20240905	180000	10599005	2125	2125	2125	2125	0
214	20240905	175900	10599005	2125	2125	2125	2125	0
215	20240905	175800	10599005	2125	2125	2125	2125	0
216	20240905	175700	10599005	2125	2125	2125	2125	0
217	20240905	175600	10599005	2125	2125	2125	2125	0
218	20240905	175500	10599005	2125	2125	2125	2125	0
219	20240905	175400	10599005	2125	2125	2125	2125	0
220	20240905	175300	10599005	2125	2125	2125	2125	0
221	20240905	175200	10599005	2125	2125	2125	2125	0
222	20240905	175100	10599005	2125	2125	2125	2125	0
223	20240905	175000	10599005	2125	2125	2125	2125	0
224	20240905	174900	10599005	2125	2125	2125	2125	0
225	20240905	174800	10599005	2125	2125	2125	2125	0
226	20240905	174700	10599005	2125	2125	2125	2125	0
227	20240905	174600	10599005	2125	2125	2125	2125	0
228	20240905	174500	10599005	2125	2125	2125	2125	0
229	20240905	174400	10599005	2125	2125	2125	2125	0
230	20240905	174300	10599005	2125	2125	2125	2125	0
231	20240905	174200	10599005	2125	2125	2125	2125	0
232	20240905	174100	10599005	2125	2125	2125	2125	0
233	20240905	174000	10599005	2125	2125	2125	2125	0
234	20240905	173900	10599005	2125	2125	2125	2125	0
235	20240905	173800	10599005	2125	2125	2125	2125	0
236	20240905	173700	10599005	2125	2125	2125	2125	0
237	20240905	173600	10599005	2125	2125	2125	2125	0
238	20240905	173500	10599005	2125	2125	2125	2125	0
239	20240905	173400	10599005	2125	2125	2125	2125	0
240	20240905	173300	10599005	2125	2125	2125	2125	0
241	20240905	173200	10599005	2125	2125	2125	2125	0
242	20240905	173100	10599005	2125	2125	2125	2125	15
243	20240905	173000	10599005	2125	2125	2125	2125	0
244	20240905	172900	10599005	2125	2125	2125	2125	0
245	20240905	172800	10599005	2125	2125	2125	2125	0
246	20240905	172700	10599005	2125	2125	2125	2125	0
247	20240905	172600	10599005	2125	2125	2125	2125	0
248	20240905	172500	10599005	2125	2125	2125	2125	0
249	20240905	172400	10599005	2125	2125	2125	2125	0
250	20240905	172300	10599005	2125	2125	2125	2125	0
251	20240905	172200	10599005	2125	2125	2125	2125	0
252	20240905	172100	10599005	2125	2125	2125	2125	0
253	20240905	172000	10599005	2125	2125	2125	2125	0
254	20240905	171900	10599005	2125	2125	2125	2125	0
255	20240905	171800	10599005	2125	2125	2125	2125	0
256	20240905	171700	10599005	2125	2125	2125	2125	0
257	20240905	171600	10599005	2125	2125	2125	2125	0
258	20240905	171500	10599005	2125	2125	2125	2125	0
259	20240905	171400	10599005	2125	2125	2125	2125	0
260	20240905	171300	10599005	2125	2125	2125	2125	0
261	20240905	171200	10599005	2125	2125	2125	2125	0
262	20240905	171100	10599005	2125	2125	2125	2125	0
263	20240905	171000	10599005	2125	2125	2125	2125	0
264	20240905	170900	10599005	2125	2125	2125	2125	0
265	20240905	170800	10599005	2125	2125	2125	2125	0
266	20240905	170700	10599005	2125	2125	2125	2125	0
267	20240905	170600	10599005	2125	2125	2125	2125	0
268	20240905	170500	10599005	2125	2125	2125	2125	0
269	20240905	170400	10599005	2125	2125	2125	2125	0
270	20240905	170300	10599005	2125	2125	2125	2125	0
271	20240905	170200	10599005	2125	2125	2125	2125	0
272	20240905	170100	10599005	2125	2125	2125	2125	15
273	20240905	170000	10599005	2125	2125	2125	2125	0
274	20240905	165900	10599005	2125	2125	2125	2125	0
275	20240905	165800	10599005	2125	2125	2125	2125	0
276	20240905	165700	10599005	2125	2125	2125	2125	0
277	20240905	165600	10599005	2125	2125	2125	2125	0
278	20240905	165500	10599005	2125	2125	2125	2125	0
279	20240905	165400	10599005	2125	2125	2125	2125	0
280	20240905	165300	10599005	2125	2125	2125	2125	0
281	20240905	165200	10599005	2125	2125	2125	2125	0
282	20240905	165100	10599005	2125	2125	2125	2125	0
283	20240905	165000	10599005	2125	2125	2125	2125	0
284	20240905	164900	10599005	2125	2125	2125	2125	0
285	20240905	164800	10599005	2125	2125	2125	2125	0
286	20240905	164700	10599005	2125	2125	2125	2125	0
287	20240905	164600	10599005	2125	2125	2125	2125	0
288	20240905	164500	10599005	2125	2125	2125	2125	0
289	20240905	164400	10599005	2125	2125	2125	2125	0
290	20240905	164300	10599005	2125	2125	2125	2125	0
291	20240905	164200	10599005	2125	2125	2125	2125	0
292	20240905	164100	10599005	2125	2125	2125	2125	0
293	20240905	164000	10599005	2125	2125	2125	2125	0
294	20240905	163900	10599005	2125	2125	2125	2125	0
295	20240905	163800	10599005	2125	2125	2125	2125	0
296	20240905	163700	10599005	2125	2125	2125	2125	0
297	20240905	163600	10599005	2125	2125	2125	2125	0
298	20240905	163500	10599005	2125	2125	2125	2125	0
299	20240905	163400	10599005	2125	2125	2125	2125	0
300	20240905	163300	10599005	2125	2125	2125	2125	0
301	20240905	163200	10599005	2125	2125	2125	2125	0
302	20240905	163100	10599005	2125	2125	2125	2125	15
303	20240905	163000	10599005	2125	2125	2125	2125	0
304	20240905	162900	10599005	2125	2125	2125	2125	0
305	20240905	162800	10599005	2125	2125	2125	2125	0
306	20240905	162700	10599005	2125	2125	2125	2125	0
307	20240905	162600	10599005	2125	2125	2125	2125	0
308	20240905	162500	10599005	2125	2125	2125	2125	0
309	20240905	162400	10599005	2125	2125	2125	2125	0
310	20240905	162300	10599005	2125	2125	2125	2125	0
311	20240905	162200	10599005	2125	2125	2125	2125	0
312	20240905	162100	10599005	2125	2125	2125	2125	0
313	20240905	162000	10599005	2125	2125	2125	2125	0
314	20240905	161900	10599005	2125	2125	2125	2125	0
315	20240905	161800	10599005	2125	2125	2125	2125	0
316	20240905	161700	10599005	2125	2125	2125	2125	0
317	20240905	161600	10599005	2125	2125	2125	2125	0
318	20240905	161500	10599005	2125	2125	2125	2125	0
319	20240905	161400	10599005	2125	2125	2125	2125	0
320	20240905	161300	10599005	2125	2125	2125	2125	0
321	20240905	161200	10599005	2125	2125	2125	2125	0
322	20240905	161100	10599005	2125	2125	2125	2125	0
323	20240905	161000	10599005	2125	2125	2125	2125	0
324	20240905	160900	10599005	2125	2125	2125	2125	0
325	20240905	160800	10599005	2125	2125	2125	2125	0
326	20240905	160700	10599005	2125	2125	2125	2125	0
327	20240905	160600	10599005	2125	2125	2125	2125	0
328	20240905	160500	10599005	2125	2125	2125	2125	0
329	20240905	160400	10599005	2125	2125	2125	2125	0
330	20240905	160300	10599005	2125	2125	2125	2125	0
331	20240905	160200	10599005	2125	2125	2125	2125	0
332	20240905	160100	10599005	2125	2125	2125	2125	15
333	20240905	160000	10599005	2125	2125	2125	2125	0
334	20240905	155900	10599005	2125	2125	2125	2125	0
335	20240905	155800	10599005	2125	2125	2125	2125	0
336	20240905	155700	10599005	2125	2125	2125	2125	0
337	20240905	155600	10599005	2125	2125	2125	2125	0
338	20240905	155500	10599005	2125	2125	2125	2125	0
339	20240905	155400	10599005	2125	2125	2125	2125	0
340	20240905	155300	10599005	2125	2125	2125	2125	0
341	20240905	155200	10599005	2125	2125	2125	2125	0
342	20240905	155100	10599005	2125	2125	2125	2125	0
343	20240905	155000	10599005	2125	2125	2125	2125	0
344	20240905	154900	10599005	2125	2125	2125	2125	0
345	20240905	154800	10599005	2125	2125	2125	2125	0
346	20240905	154700	10599005	2125	2125	2125	2125	0
347	20240905	154600	10599005	2125	2125	2125	2125	0
348	20240905	154500	10599005	2125	2125	2125	2125	0
349	20240905	154400	10599005	2125	2125	2125	2125	0
350	20240905	154300	10599005	2125	2125	2125	2125	0
351	20240905	154200	10599005	2125	2125	2125	2125	0
352	20240905	154100	10599005	2125	2125	2125	2125	0
353	20240905	154000	10599005	2125	2125	2125	2125	0
354	20240905	153900	10599005	2125	2125	2125	2125	0
355	20240905	153800	10599005	2125	2125	2125	2125	0
356	20240905	153700	10599005	2125	2125	2125	2125	0
357	20240905	153600	10599005	2125	2125	2125	2125	0
358	20240905	153500	10599005	2125	2125	2125	2125	0
359	20240905	153400	10599005	2125	2125	2125	2125	0
360	20240905	153300	10599005	2125	2125	2125	2125	0
361	20240905	153200	10599005	2125	2125	2125	2125	0
362	20240905	153100	10599005	2125	2125	2125	2125	15
363	20240905	153000	10599005	2125	2125	2125	2125	15
364	20240905	152900	10567130	2125	2125	2125	2125	0
365	20240905	152800	10567130	2125	2125	2125	2125	0
366	20240905	152700	10567130	2125	2125	2125	2125	0
367	20240905	152600	10567130	2125	2125	2125	2125	0
368	20240905	152500	10567130	2125	2125	2125	2125	0
369	20240905	152400	10567130	2125	2125	2125	2125	0
370	20240905	152300	10567130	2125	2125	2125	2125	0
371	20240905	152200	10567130	2125	2125	2125	2125	0
372	20240905	152100	10567130	2125	2125	2125	2125	0
373	20240905	152000	10567130	2125	2125	2125	2125	0
374	20240905	151900	10567130	2125	2125	2125	2125	188
375	20240905	151800	10167630	2125	2125	2125	2125	0
376	20240905	151700	10167630	2125	2125	2125	2125	0
377	20240905	151600	10167630	2125	2125	2125	2125	1
378	20240905	151500	10165505	2120	2120	2120	2120	0
379	20240905	151400	10165505	2120	2120	2120	2120	0
380	20240905	151300	10165505	2120	2120	2120	2120	0
381	20240905	151200	10165505	2120	2120	2120	2120	0
382	20240905	151100	10165505	2120	2120	2120	2120	0
383	20240905	151000	10165505	2120	2120	2120	2120	0
384	20240905	150900	10165505	2120	2125	2125	2120	1351
385	20240905	150800	7301380	2120	2120	2120	2120	0
386	20240905	150700	7301380	2120	2120	2120	2120	0
387	20240905	150600	7301380	2120	2120	2120	2120	0
388	20240905	150500	7301380	2120	2120	2120	2120	0
389	20240905	150400	7301380	2120	2120	2120	2120	0
390	20240905	150300	7301380	2120	2120	2120	2120	0
391	20240905	150200	7301380	2120	2120	2120	2120	0
392	20240905	150100	7301380	2120	2120	2120	2120	0
393	20240905	150000	7301380	2120	2120	2120	2120	0
394	20240905	145900	7301380	2120	2120	2120	2120	0
395	20240905	145800	7301380	2120	2120	2120	2120	0
396	20240905	145700	7301380	2120	2120	2120	2120	0
397	20240905	145600	7301380	2120	2120	2120	2120	0
398	20240905	145500	7301380	2120	2120	2120	2120	0
399	20240905	145400	7301380	2120	2120	2120	2120	0
400	20240905	145300	7301380	2120	2120	2120	2120	0
401	20240905	145200	7301380	2120	2120	2120	2120	0
402	20240905	145100	7301380	2120	2120	2120	2120	0
403	20240905	145000	7301380	2120	2120	2120	2120	0
404	20240905	144900	7301380	2120	2120	2120	2120	2
405	20240905	144800	7297140	2125	2125	2125	2125	0
406	20240905	144700	7297140	2125	2125	2125	2125	0
407	20240905	144600	7297140	2125	2125	2125	2125	0
408	20240905	144500	7297140	2125	2125	2125	2125	0
409	20240905	144400	7297140	2125	2125	2125	2125	0
410	20240905	144300	7297140	2125	2125	2125	2125	0
411	20240905	144200	7297140	2125	2125	2125	2125	0
412	20240905	144100	7297140	2125	2125	2125	2125	0
413	20240905	144000	7297140	2125	2125	2125	2125	0
414	20240905	143900	7297140	2125	2125	2125	2125	0
415	20240905	143800	7297140	2125	2125	2125	2125	0
416	20240905	143700	7297140	2125	2125	2125	2125	0
417	20240905	143600	7297140	2125	2125	2125	2125	0
418	20240905	143500	7297140	2125	2125	2125	2125	0
419	20240905	143400	7297140	2125	2125	2125	2125	0
420	20240905	143300	7297140	2125	2125	2125	2125	0
421	20240905	143200	7297140	2125	2125	2125	2125	0
422	20240905	143100	7297140	2125	2125	2125	2125	0
423	20240905	143000	7297140	2125	2125	2125	2125	0
424	20240905	142900	7297140	2125	2125	2125	2125	0
425	20240905	142800	7297140	2125	2125	2125	2125	0
426	20240905	142700	7297140	2125	2125	2125	2125	0
427	20240905	142600	7297140	2125	2125	2125	2125	0
428	20240905	142500	7297140	2125	2125	2125	2125	0
429	20240905	142400	7297140	2125	2125	2125	2125	0
430	20240905	142300	7297140	2125	2125	2125	2125	0
431	20240905	142200	7297140	2125	2125	2125	2125	0
432	20240905	142100	7297140	2125	2125	2125	2125	0
433	20240905	142000	7297140	2125	2125	2125	2125	0
434	20240905	141900	7297140	2125	2125	2125	2125	0
435	20240905	141800	7297140	2125	2125	2125	2125	0
436	20240905	141700	7297140	2125	2125	2125	2125	0
437	20240905	141600	7297140	2125	2125	2125	2125	0
438	20240905	141500	7297140	2125	2125	2125	2125	0
439	20240905	141400	7297140	2125	2125	2125	2125	0
440	20240905	141300	7297140	2125	2125	2125	2125	0
441	20240905	141200	7297140	2125	2125	2125	2125	0
442	20240905	141100	7297140	2125	2125	2125	2125	0
443	20240905	141000	7297140	2125	2125	2125	2125	0
444	20240905	140900	7297140	2125	2125	2125	2125	0
445	20240905	140800	7297140	2125	2125	2125	2125	0
446	20240905	140700	7297140	2125	2125	2125	2125	0
447	20240905	140600	7297140	2125	2125	2125	2125	0
448	20240905	140500	7297140	2125	2125	2125	2125	0
449	20240905	140400	7297140	2125	2125	2125	2125	0
450	20240905	140300	7297140	2125	2125	2125	2125	0
451	20240905	140200	7297140	2125	2125	2125	2125	0
452	20240905	140100	7297140	2125	2125	2125	2125	0
453	20240905	140000	7297140	2125	2125	2125	2125	0
454	20240905	135900	7297140	2125	2125	2125	2125	0
455	20240905	135800	7297140	2125	2125	2125	2125	0
456	20240905	135700	7297140	2125	2125	2125	2125	0
457	20240905	135600	7297140	2125	2125	2125	2125	0
458	20240905	135500	7297140	2125	2125	2125	2125	0
459	20240905	135400	7297140	2125	2125	2125	2125	0
460	20240905	135300	7297140	2125	2125	2125	2125	0
461	20240905	135200	7297140	2125	2125	2125	2125	0
462	20240905	135100	7297140	2125	2125	2125	2125	0
463	20240905	135000	7297140	2125	2125	2125	2125	0
464	20240905	134900	7297140	2125	2125	2125	2125	0
465	20240905	134800	7297140	2125	2125	2125	2125	0
466	20240905	134700	7297140	2125	2125	2125	2125	0
467	20240905	134600	7297140	2125	2125	2125	2125	0
468	20240905	134500	7297140	2125	2125	2125	2125	0
469	20240905	134400	7297140	2125	2125	2125	2125	0
470	20240905	134300	7297140	2125	2125	2125	2125	0
471	20240905	134200	7297140	2125	2125	2125	2125	0
472	20240905	134100	7297140	2125	2125	2125	2125	0
473	20240905	134000	7297140	2125	2125	2125	2125	0
474	20240905	133900	7297140	2125	2125	2125	2125	0
475	20240905	133800	7297140	2125	2125	2125	2125	0
476	20240905	133700	7297140	2125	2125	2125	2125	0
477	20240905	133600	7297140	2125	2125	2125	2125	0
478	20240905	133500	7297140	2125	2125	2125	2125	0
479	20240905	133400	7297140	2125	2125	2125	2125	0
480	20240905	133300	7297140	2125	2125	2125	2125	0
481	20240905	133200	7297140	2125	2125	2125	2125	0
482	20240905	133100	7297140	2125	2125	2125	2125	0
483	20240905	133000	7297140	2125	2125	2125	2125	0
484	20240905	132900	7297140	2125	2125	2125	2125	0
485	20240905	132800	7297140	2125	2125	2125	2125	0
486	20240905	132700	7297140	2125	2125	2125	2125	0
487	20240905	132600	7297140	2125	2120	2125	2120	98
488	20240905	132500	7089060	2120	2120	2120	2120	0
489	20240905	132400	7089060	2120	2120	2120	2120	0
490	20240905	132300	7089060	2120	2120	2120	2120	39
491	20240905	132200	7006380	2120	2120	2120	2120	0
492	20240905	132100	7006380	2120	2120	2120	2120	39
493	20240905	132000	6923700	2120	2120	2120	2120	0
494	20240905	131900	6923700	2120	2120	2120	2120	0
495	20240905	131800	6923700	2120	2120	2120	2120	39
496	20240905	131700	6841020	2120	2120	2120	2120	0
497	20240905	131600	6841020	2120	2120	2120	2120	0
498	20240905	131500	6841020	2120	2120	2120	2120	39
499	20240905	131400	6758340	2120	2120	2120	2120	0
500	20240905	131300	6758340	2120	2120	2120	2120	39
501	20240905	131200	6675660	2115	2115	2115	2115	0
502	20240905	131100	6675660	2115	2115	2115	2115	502
503	20240905	131000	5613930	2120	2120	2120	2120	39
504	20240905	130900	5531250	2120	2120	2120	2120	0
505	20240905	130800	5531250	2120	2120	2120	2120	39
506	20240905	130700	5448570	2120	2120	2120	2120	0
507	20240905	130600	5448570	2120	2120	2120	2120	0
508	20240905	130500	5448570	2120	2120	2120	2120	39
509	20240905	130400	5365890	2120	2120	2120	2120	0
510	20240905	130300	5365890	2120	2120	2120	2120	39
511	20240905	130200	5283210	2120	2120	2120	2120	0
512	20240905	130100	5283210	2120	2120	2120	2120	0
513	20240905	130000	5283210	2120	2120	2120	2120	39
514	20240905	125900	5200530	2120	2120	2120	2120	0
515	20240905	125800	5200530	2120	2120	2120	2120	39
516	20240905	125700	5117850	2120	2120	2120	2120	0
517	20240905	125600	5117850	2120	2120	2120	2120	0
518	20240905	125500	5117850	2120	2120	2120	2120	39
519	20240905	125400	5035170	2120	2120	2120	2120	0
520	20240905	125300	5035170	2120	2120	2120	2120	39
521	20240905	125200	4952490	2120	2120	2120	2120	0
522	20240905	125100	4952490	2120	2120	2120	2120	0
523	20240905	125000	4952490	2120	2120	2120	2120	39
524	20240905	124900	4869810	2120	2120	2120	2120	0
525	20240905	124800	4869810	2120	2120	2120	2120	39
526	20240905	124700	4787130	2120	2120	2120	2120	0
527	20240905	124600	4787130	2120	2120	2120	2120	0
528	20240905	124500	4787130	2120	2120	2120	2120	39
529	20240905	124400	4704450	2120	2120	2120	2120	0
530	20240905	124300	4704450	2120	2120	2120	2120	0
531	20240905	124200	4704450	2120	2120	2120	2120	39
532	20240905	124100	4621770	2120	2120	2120	2120	0
533	20240905	124000	4621770	2120	2120	2120	2120	39
534	20240905	123900	4539090	2120	2120	2120	2120	0
535	20240905	123800	4539090	2120	2120	2120	2120	0
536	20240905	123700	4539090	2120	2120	2120	2120	114
537	20240905	123600	4297410	2120	2120	2120	2120	0
538	20240905	123500	4297410	2120	2120	2120	2120	39
539	20240905	123400	4214730	2120	2120	2120	2120	0
540	20240905	123300	4214730	2120	2120	2120	2120	0
541	20240905	123200	4214730	2120	2120	2120	2120	39
542	20240905	123100	4132050	2120	2120	2120	2120	0
543	20240905	123000	4132050	2120	2120	2120	2120	39
544	20240905	122900	4049370	2120	2120	2120	2120	0
545	20240905	122800	4049370	2120	2120	2120	2120	0
546	20240905	122700	4049370	2120	2120	2120	2120	39
547	20240905	122600	3966690	2120	2120	2120	2120	0
548	20240905	122500	3966690	2120	2120	2120	2120	39
549	20240905	122400	3884010	2120	2120	2120	2120	0
550	20240905	122300	3884010	2120	2120	2120	2120	0
551	20240905	122200	3884010	2120	2120	2120	2120	39
552	20240905	122100	3801330	2120	2120	2120	2120	0
553	20240905	122000	3801330	2120	2120	2120	2120	39
554	20240905	121900	3718650	2120	2120	2120	2120	0
555	20240905	121800	3718650	2120	2120	2120	2120	0
556	20240905	121700	3718650	2120	2120	2120	2120	39
557	20240905	121600	3635970	2120	2120	2120	2120	0
558	20240905	121500	3635970	2120	2120	2120	2120	39
559	20240905	121400	3553290	2120	2120	2120	2120	0
560	20240905	121300	3553290	2120	2120	2120	2120	0
561	20240905	121200	3553290	2120	2120	2120	2120	39
562	20240905	121100	3470610	2120	2120	2120	2120	0
563	20240905	121000	3470610	2120	2120	2120	2120	0
564	20240905	120900	3470610	2120	2120	2120	2120	39
565	20240905	120800	3387930	2120	2120	2120	2120	0
566	20240905	120700	3387930	2120	2120	2120	2120	39
567	20240905	120600	3305250	2120	2120	2120	2120	0
568	20240905	120500	3305250	2120	2120	2120	2120	0
569	20240905	120400	3305250	2120	2120	2120	2120	39
570	20240905	120300	3222570	2120	2120	2120	2120	0
571	20240905	120200	3222570	2120	2120	2120	2120	39
572	20240905	120100	3139890	2120	2120	2120	2120	0
573	20240905	120000	3139890	2120	2120	2120	2120	0
574	20240905	115900	3139890	2120	2120	2120	2120	39
575	20240905	115800	3057210	2120	2120	2120	2120	0
576	20240905	115700	3057210	2120	2120	2120	2120	39
577	20240905	115600	2974530	2120	2120	2120	2120	0
578	20240905	115500	2974530	2120	2120	2120	2120	0
579	20240905	115400	2974530	2120	2120	2120	2120	38
580	20240905	115300	2893970	2120	2120	2120	2120	0
581	20240905	115200	2893970	2120	2120	2120	2120	39
582	20240905	115100	2811290	2120	2120	2120	2120	0
583	20240905	115000	2811290	2120	2120	2120	2120	0
584	20240905	114900	2811290	2120	2120	2120	2120	39
585	20240905	114800	2728610	2120	2120	2120	2120	0
586	20240905	114700	2728610	2120	2120	2120	2120	39
587	20240905	114600	2645930	2120	2120	2120	2120	0
588	20240905	114500	2645930	2120	2120	2120	2120	0
589	20240905	114400	2645930	2120	2120	2120	2120	39
590	20240905	114300	2563250	2120	2120	2120	2120	0
591	20240905	114200	2563250	2120	2120	2120	2120	39
592	20240905	114100	2480570	2120	2120	2120	2120	0
593	20240905	114000	2480570	2120	2120	2120	2120	0
594	20240905	113900	2480570	2120	2120	2120	2120	39
595	20240905	113800	2397890	2120	2120	2120	2120	0
596	20240905	113700	2397890	2120	2120	2120	2120	0
597	20240905	113600	2397890	2120	2120	2120	2120	39
598	20240905	113500	2315210	2120	2120	2120	2120	0
599	20240905	113400	2315210	2120	2120	2120	2120	39
600	20240905	113300	2232530	2120	2120	2120	2120	0
601	20240905	113200	2232530	2120	2120	2120	2120	0
602	20240905	113100	2232530	2120	2120	2120	2120	39
603	20240905	113000	2149850	2120	2120	2120	2120	0
604	20240905	112900	2149850	2120	2120	2120	2120	39
605	20240905	112800	2067170	2120	2120	2120	2120	0
606	20240905	112700	2067170	2120	2120	2120	2120	0
607	20240905	112600	2067170	2120	2120	2120	2120	39
608	20240905	112500	1984490	2120	2120	2120	2120	0
609	20240905	112400	1984490	2120	2120	2120	2120	39
610	20240905	112300	1901810	2120	2120	2120	2120	0
611	20240905	112200	1901810	2120	2120	2120	2120	0
612	20240905	112100	1901810	2120	2120	2120	2120	39
613	20240905	112000	1819130	2120	2120	2120	2120	0
614	20240905	111900	1819130	2120	2120	2120	2120	39
615	20240905	111800	1736450	2120	2120	2120	2120	0
616	20240905	111700	1736450	2120	2120	2120	2120	0
617	20240905	111600	1736450	2120	2120	2120	2120	39
618	20240905	111500	1653770	2120	2120	2120	2120	0
619	20240905	111400	1653770	2120	2120	2120	2120	39
620	20240905	111300	1571090	2120	2120	2120	2120	0
621	20240905	111200	1571090	2120	2120	2120	2120	0
622	20240905	111100	1571090	2120	2120	2120	2120	39
623	20240905	111000	1488410	2120	2120	2120	2120	2
624	20240905	110900	1484170	2120	2120	2120	2120	39
625	20240905	110800	1401490	2120	2120	2120	2120	0
626	20240905	110700	1401490	2120	2120	2120	2120	0
627	20240905	110600	1401490	2120	2120	2120	2120	39
628	20240905	110500	1318810	2120	2120	2120	2120	0
629	20240905	110400	1318810	2120	2120	2120	2120	0
630	20240905	110300	1318810	2120	2120	2120	2120	39
631	20240905	110200	1236130	2120	2120	2120	2120	0
632	20240905	110100	1236130	2120	2120	2120	2120	38
633	20240905	110000	1155570	2120	2120	2120	2120	0
634	20240905	105900	1155570	2120	2120	2120	2120	0
635	20240905	105800	1155570	2120	2120	2120	2120	39
636	20240905	105700	1072890	2120	2120	2120	2120	0
637	20240905	105600	1072890	2120	2120	2120	2120	39
638	20240905	105500	990210	2120	2120	2120	2120	0
639	20240905	105400	990210	2120	2120	2120	2120	0
640	20240905	105300	990210	2120	2120	2120	2120	39
641	20240905	105200	907530	2120	2120	2120	2120	0
642	20240905	105100	907530	2120	2120	2120	2120	39
643	20240905	105000	824850	2120	2120	2120	2120	0
644	20240905	104900	824850	2120	2120	2120	2120	0
645	20240905	104800	824850	2120	2120	2120	2120	39
646	20240905	104700	742170	2120	2120	2120	2120	0
647	20240905	104600	742170	2120	2120	2120	2120	0
648	20240905	104500	742170	2120	2120	2120	2120	0
649	20240905	104400	742170	2120	2120	2120	2120	0
650	20240905	104300	742170	2120	2120	2120	2120	0
651	20240905	104200	742170	2120	2120	2120	2120	0
652	20240905	104100	742170	2120	2120	2120	2120	0
653	20240905	104000	742170	2120	2120	2120	2120	0
654	20240905	103900	742170	2120	2120	2120	2120	0
655	20240905	103800	742170	2120	2120	2120	2120	0
656	20240905	103700	742170	2120	2120	2120	2120	0
657	20240905	103600	742170	2120	2120	2120	2120	0
658	20240905	103500	742170	2120	2120	2120	2120	0
659	20240905	103400	742170	2120	2120	2120	2120	0
660	20240905	103300	742170	2120	2120	2120	2120	0
661	20240905	103200	742170	2120	2120	2120	2120	0
662	20240905	103100	742170	2120	2120	2120	2120	0
663	20240905	103000	742170	2120	2120	2120	2120	0
664	20240905	102900	742170	2120	2120	2120	2120	0
665	20240905	102800	742170	2120	2120	2120	2120	0
666	20240905	102700	742170	2120	2120	2120	2120	0
667	20240905	102600	742170	2120	2120	2120	2120	0
668	20240905	102500	742170	2120	2120	2120	2120	0
669	20240905	102400	742170	2120	2120	2120	2120	0
670	20240905	102300	742170	2120	2120	2120	2120	0
671	20240905	102200	742170	2120	2120	2120	2120	0
672	20240905	102100	742170	2120	2120	2120	2120	0
673	20240905	102000	742170	2120	2120	2120	2120	0
674	20240905	101900	742170	2120	2120	2120	2120	0
675	20240905	101800	742170	2120	2120	2120	2120	0
676	20240905	101700	742170	2120	2120	2120	2120	0
677	20240905	101600	742170	2120	2120	2120	2120	0
678	20240905	101500	742170	2120	2120	2120	2120	0
679	20240905	101400	742170	2120	2120	2120	2120	0
680	20240905	101300	742170	2120	2120	2120	2120	0
681	20240905	101200	742170	2120	2120	2120	2120	0
682	20240905	101100	742170	2120	2120	2120	2120	0
683	20240905	101000	742170	2120	2120	2120	2120	0
684	20240905	100900	742170	2120	2120	2120	2120	0
685	20240905	100800	742170	2120	2120	2120	2120	0
686	20240905	100700	742170	2120	2120	2120	2120	0
687	20240905	100600	742170	2120	2120	2120	2120	0
688	20240905	100500	742170	2120	2120	2120	2120	0
689	20240905	100400	742170	2120	2120	2120	2120	0
690	20240905	100300	742170	2120	2120	2120	2120	0
691	20240905	100200	742170	2120	2120	2120	2120	0
692	20240905	100100	742170	2120	2120	2120	2120	0
693	20240905	100000	742170	2120	2120	2120	2120	0
694	20240905	095900	742170	2120	2120	2120	2120	0
695	20240905	095800	742170	2120	2120	2120	2120	0
696	20240905	095700	742170	2120	2120	2120	2120	0
697	20240905	095600	742170	2120	2120	2120	2120	0
698	20240905	095500	742170	2120	2120	2120	2120	0
699	20240905	095400	742170	2120	2120	2120	2120	0
700	20240905	095300	742170	2120	2120	2120	2120	0
701	20240905	095200	742170	2120	2120	2120	2120	0
702	20240905	095100	742170	2120	2120	2120	2120	0
703	20240905	095000	742170	2120	2120	2120	2120	0
704	20240905	094900	742170	2120	2120	2120	2120	0
705	20240905	094800	742170	2120	2120	2120	2120	5
706	20240905	094700	731570	2120	2120	2120	2120	0
707	20240905	094600	731570	2120	2120	2120	2120	0
708	20240905	094500	731570	2120	2120	2120	2120	316
709	20240905	094400	61650	2125	2125	2125	2125	24
710	20240905	094300	10650	2130	2130	2130	2130	0
711	20240905	094200	10650	2130	2130	2130	2130	0
712	20240905	094100	10650	2130	2130	2130	2130	0
713	20240905	094000	10650	2130	2130	2130	2130	1
714	20240905	093900	8520	2130	2130	2130	2130	0
715	20240905	093800	8520	2130	2130	2130	2130	4
716	20240905	093700	0	2125	2125	2125	2125	0
717	20240905	093600	0	2125	2125	2125	2125	0
718	20240905	093500	0	2125	2125	2125	2125	0
719	20240905	093400	0	2125	2125	2125	2125	0
720	20240905	093300	0	2125	2125	2125	2125	0
721	20240905	093200	0	2125	2125	2125	2125	0
722	20240905	093100	0	2125	2125	2125	2125	0
723	20240905	093000	0	2125	2125	2125	2125	0
724	20240905	092900	0	2125	2125	2125	2125	0
725	20240905	092800	0	2125	2125	2125	2125	0
726	20240905	092700	0	2125	2125	2125	2125	0
727	20240905	092600	0	2125	2125	2125	2125	0
728	20240905	092500	0	2125	2125	2125	2125	0
729	20240905	092400	0	2125	2125	2125	2125	0
730	20240905	092300	0	2125	2125	2125	2125	0
731	20240905	092200	0	2125	2125	2125	2125	0
732	20240905	092100	0	2125	2125	2125	2125	0
733	20240905	092000	0	2125	2125	2125	2125	0
734	20240905	091900	0	2125	2125	2125	2125	0
735	20240905	091800	0	2125	2125	2125	2125	0
736	20240905	091700	0	2125	2125	2125	2125	0
737	20240905	091600	0	2125	2125	2125	2125	0
738	20240905	091500	0	2125	2125	2125	2125	0
739	20240905	091400	0	2125	2125	2125	2125	0
740	20240905	091300	0	2125	2125	2125	2125	0
741	20240905	091200	0	2125	2125	2125	2125	0
742	20240905	091100	0	2125	2125	2125	2125	0
743	20240905	091000	0	2125	2125	2125	2125	0
744	20240905	090900	0	2125	2125	2125	2125	0
745	20240905	090800	0	2125	2125	2125	2125	0
746	20240905	090700	0	2125	2125	2125	2125	0
747	20240905	090600	0	2125	2125	2125	2125	0
748	20240905	090500	0	2125	2125	2125	2125	0
749	20240905	090400	0	2125	2125	2125	2125	0
750	20240905	090300	0	2125	2125	2125	2125	0
751	20240905	090200	0	2125	2125	2125	2125	0
752	20240905	090100	0	2125	2125	2125	2125	0
753	20240905	090000	0	2125	2125	2125	2125	0