KissMeData/311060/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210200	3254750	4995	4990	4995	4990	280
3	20240903	210100	3254750	4995	4995	4995	4995	0
4	20240903	210000	3254750	4995	4995	4995	4995	0
5	20240903	205900	3254750	4995	4995	4995	4995	0
6	20240903	205800	3254750	4995	4995	4995	4995	0
7	20240903	205700	3254750	4995	4995	4995	4995	0
8	20240903	205600	3254750	4995	4995	4995	4995	0
9	20240903	205500	3254750	4995	4995	4995	4995	0
10	20240903	205400	3254750	4995	4995	4995	4995	0
11	20240903	205300	3254750	4995	4995	4995	4995	0
12	20240903	205200	3254750	4995	4995	4995	4995	0
13	20240903	205100	3254750	4995	4995	4995	4995	0
14	20240903	205000	3254750	4995	4995	4995	4995	0
15	20240903	204900	3254750	4995	4995	4995	4995	0
16	20240903	204800	3254750	4995	4995	4995	4995	0
17	20240903	204700	3254750	4995	4995	4995	4995	0
18	20240903	204600	3254750	4995	4995	4995	4995	0
19	20240903	204500	3254750	4995	4995	4995	4995	0
20	20240903	204400	3254750	4995	4995	4995	4995	0
21	20240903	204300	3254750	4995	4995	4995	4995	0
22	20240903	204200	3254750	4995	4995	4995	4995	0
23	20240903	204100	3254750	4995	4995	4995	4995	0
24	20240903	204000	3254750	4995	4995	4995	4995	0
25	20240903	203900	3254750	4995	4995	4995	4995	0
26	20240903	203800	3254750	4995	4995	4995	4995	0
27	20240903	203700	3254750	4995	4995	4995	4995	0
28	20240903	203600	3254750	4995	4995	4995	4995	0
29	20240903	203500	3254750	4995	4995	4995	4995	0
30	20240903	203400	3254750	4995	4995	4995	4995	0
31	20240903	203300	3254750	4995	4995	4995	4995	0
32	20240903	203200	3254750	4995	4990	4995	4990	280
33	20240903	203100	3254750	4995	4995	4995	4995	0
34	20240903	203000	3254750	4995	4995	4995	4995	0
35	20240903	202900	3254750	4995	4995	4995	4995	0
36	20240903	202800	3254750	4995	4995	4995	4995	0
37	20240903	202700	3254750	4995	4995	4995	4995	0
38	20240903	202600	3254750	4995	4995	4995	4995	0
39	20240903	202500	3254750	4995	4995	4995	4995	0
40	20240903	202400	3254750	4995	4995	4995	4995	0
41	20240903	202300	3254750	4995	4995	4995	4995	0
42	20240903	202200	3254750	4995	4995	4995	4995	0
43	20240903	202100	3254750	4995	4995	4995	4995	0
44	20240903	202000	3254750	4995	4995	4995	4995	0
45	20240903	201900	3254750	4995	4995	4995	4995	0
46	20240903	201800	3254750	4995	4995	4995	4995	0
47	20240903	201700	3254750	4995	4995	4995	4995	0
48	20240903	201600	3254750	4995	4995	4995	4995	0
49	20240903	201500	3254750	4995	4995	4995	4995	0
50	20240903	201400	3254750	4995	4995	4995	4995	0
51	20240903	201300	3254750	4995	4995	4995	4995	0
52	20240903	201200	3254750	4995	4995	4995	4995	0
53	20240903	201100	3254750	4995	4995	4995	4995	0
54	20240903	201000	3254750	4995	4995	4995	4995	0
55	20240903	200900	3254750	4995	4995	4995	4995	0
56	20240903	200800	3254750	4995	4995	4995	4995	0
57	20240903	200700	3254750	4995	4995	4995	4995	0
58	20240903	200600	3254750	4995	4995	4995	4995	0
59	20240903	200500	3254750	4995	4995	4995	4995	0
60	20240903	200400	3254750	4995	4995	4995	4995	0
61	20240903	200300	3254750	4995	4995	4995	4995	0
62	20240903	200200	3254750	4995	4990	4995	4990	280
63	20240903	200100	3254750	4995	4995	4995	4995	0
64	20240903	200000	3254750	4995	4995	4995	4995	0
65	20240903	195900	3254750	4995	4995	4995	4995	0
66	20240903	195800	3254750	4995	4995	4995	4995	0
67	20240903	195700	3254750	4995	4995	4995	4995	0
68	20240903	195600	3254750	4995	4995	4995	4995	0
69	20240903	195500	3254750	4995	4995	4995	4995	0
70	20240903	195400	3254750	4995	4995	4995	4995	0
71	20240903	195300	3254750	4995	4995	4995	4995	0
72	20240903	195200	3254750	4995	4995	4995	4995	0
73	20240903	195100	3254750	4995	4995	4995	4995	0
74	20240903	195000	3254750	4995	4995	4995	4995	0
75	20240903	194900	3254750	4995	4995	4995	4995	0
76	20240903	194800	3254750	4995	4995	4995	4995	0
77	20240903	194700	3254750	4995	4995	4995	4995	0
78	20240903	194600	3254750	4995	4995	4995	4995	0
79	20240903	194500	3254750	4995	4995	4995	4995	0
80	20240903	194400	3254750	4995	4995	4995	4995	0
81	20240903	194300	3254750	4995	4995	4995	4995	0
82	20240903	194200	3254750	4995	4995	4995	4995	0
83	20240903	194100	3254750	4995	4995	4995	4995	0
84	20240903	194000	3254750	4995	4995	4995	4995	0
85	20240903	193900	3254750	4995	4995	4995	4995	0
86	20240903	193800	3254750	4995	4995	4995	4995	0
87	20240903	193700	3254750	4995	4995	4995	4995	0
88	20240903	193600	3254750	4995	4995	4995	4995	0
89	20240903	193500	3254750	4995	4995	4995	4995	0
90	20240903	193400	3254750	4995	4995	4995	4995	0
91	20240903	193300	3254750	4995	4995	4995	4995	0
92	20240903	193200	3254750	4995	4990	4995	4990	280
93	20240903	193100	3254750	4995	4995	4995	4995	0
94	20240903	193000	3254750	4995	4995	4995	4995	0
95	20240903	192900	3254750	4995	4995	4995	4995	0
96	20240903	192800	3254750	4995	4995	4995	4995	0
97	20240903	192700	3254750	4995	4995	4995	4995	0
98	20240903	192600	3254750	4995	4995	4995	4995	0
99	20240903	192500	3254750	4995	4995	4995	4995	0
100	20240903	192400	3254750	4995	4995	4995	4995	0
101	20240903	192300	3254750	4995	4995	4995	4995	0
102	20240903	192200	3254750	4995	4995	4995	4995	0
103	20240903	192100	3254750	4995	4995	4995	4995	0
104	20240903	192000	3254750	4995	4995	4995	4995	0
105	20240903	191900	3254750	4995	4995	4995	4995	0
106	20240903	191800	3254750	4995	4995	4995	4995	0
107	20240903	191700	3254750	4995	4995	4995	4995	0
108	20240903	191600	3254750	4995	4995	4995	4995	0
109	20240903	191500	3254750	4995	4995	4995	4995	0
110	20240903	191400	3254750	4995	4995	4995	4995	0
111	20240903	191300	3254750	4995	4995	4995	4995	0
112	20240903	191200	3254750	4995	4995	4995	4995	0
113	20240903	191100	3254750	4995	4995	4995	4995	0
114	20240903	191000	3254750	4995	4995	4995	4995	0
115	20240903	190900	3254750	4995	4995	4995	4995	0
116	20240903	190800	3254750	4995	4995	4995	4995	0
117	20240903	190700	3254750	4995	4995	4995	4995	0
118	20240903	190600	3254750	4995	4995	4995	4995	0
119	20240903	190500	3254750	4995	4995	4995	4995	0
120	20240903	190400	3254750	4995	4995	4995	4995	0
121	20240903	190300	3254750	4995	4995	4995	4995	0
122	20240903	190200	3254750	4995	4990	4995	4990	280
123	20240903	190100	3254750	4995	4995	4995	4995	0
124	20240903	190000	3254750	4995	4995	4995	4995	0
125	20240903	185900	3254750	4995	4995	4995	4995	0
126	20240903	185800	3254750	4995	4995	4995	4995	0
127	20240903	185700	3254750	4995	4995	4995	4995	0
128	20240903	185600	3254750	4995	4995	4995	4995	0
129	20240903	185500	3254750	4995	4995	4995	4995	0
130	20240903	185400	3254750	4995	4995	4995	4995	0
131	20240903	185300	3254750	4995	4995	4995	4995	0
132	20240903	185200	3254750	4995	4995	4995	4995	0
133	20240903	185100	3254750	4995	4995	4995	4995	0
134	20240903	185000	3254750	4995	4995	4995	4995	0
135	20240903	184900	3254750	4995	4995	4995	4995	0
136	20240903	184800	3254750	4995	4995	4995	4995	0
137	20240903	184700	3254750	4995	4995	4995	4995	0
138	20240903	184600	3254750	4995	4995	4995	4995	0
139	20240903	184500	3254750	4995	4995	4995	4995	0
140	20240903	184400	3254750	4995	4995	4995	4995	0
141	20240903	184300	3254750	4995	4995	4995	4995	0
142	20240903	184200	3254750	4995	4995	4995	4995	0
143	20240903	184100	3254750	4995	4995	4995	4995	0
144	20240903	184000	3254750	4995	4995	4995	4995	0
145	20240903	183900	3254750	4995	4995	4995	4995	0
146	20240903	183800	3254750	4995	4995	4995	4995	0
147	20240903	183700	3254750	4995	4995	4995	4995	0
148	20240903	183600	3254750	4995	4995	4995	4995	0
149	20240903	183500	3254750	4995	4995	4995	4995	0
150	20240903	183400	3254750	4995	4995	4995	4995	0
151	20240903	183300	3254750	4995	4995	4995	4995	0
152	20240903	183200	3254750	4995	4990	4995	4990	280
153	20240903	183100	3254750	4995	4995	4995	4995	0
154	20240903	183000	3254750	4995	4995	4995	4995	0
155	20240903	182900	3254750	4995	4995	4995	4995	0
156	20240903	182800	3254750	4995	4995	4995	4995	0
157	20240903	182700	3254750	4995	4995	4995	4995	0
158	20240903	182600	3254750	4995	4995	4995	4995	0
159	20240903	182500	3254750	4995	4995	4995	4995	0
160	20240903	182400	3254750	4995	4995	4995	4995	0
161	20240903	182300	3254750	4995	4995	4995	4995	0
162	20240903	182200	3254750	4995	4995	4995	4995	0
163	20240903	182100	3254750	4995	4995	4995	4995	0
164	20240903	182000	3254750	4995	4995	4995	4995	0
165	20240903	181900	3254750	4995	4995	4995	4995	0
166	20240903	181800	3254750	4995	4995	4995	4995	0
167	20240903	181700	3254750	4995	4995	4995	4995	0
168	20240903	181600	3254750	4995	4995	4995	4995	0
169	20240903	181500	3254750	4995	4995	4995	4995	0
170	20240903	181400	3254750	4995	4995	4995	4995	0
171	20240903	181300	3254750	4995	4995	4995	4995	0
172	20240903	181200	3254750	4995	4995	4995	4995	0
173	20240903	181100	3254750	4995	4995	4995	4995	0
174	20240903	181000	3254750	4995	4995	4995	4995	0
175	20240903	180900	3254750	4995	4995	4995	4995	0
176	20240903	180800	3254750	4995	4995	4995	4995	0
177	20240903	180700	3254750	4995	4995	4995	4995	0
178	20240903	180600	3254750	4995	4995	4995	4995	0
179	20240903	180500	3254750	4995	4995	4995	4995	0
180	20240903	180400	3254750	4995	4995	4995	4995	0
181	20240903	180300	3254750	4995	4995	4995	4995	0
182	20240903	180200	3254750	4995	4990	4995	4990	280
183	20240903	180100	3254750	4995	4995	4995	4995	0
184	20240903	180000	3254750	4995	4995	4995	4995	0
185	20240903	175900	3254750	4995	4995	4995	4995	0
186	20240903	175800	3254750	4995	4995	4995	4995	0
187	20240903	175700	3254750	4995	4995	4995	4995	0
188	20240903	175600	3254750	4995	4995	4995	4995	0
189	20240903	175500	3254750	4995	4995	4995	4995	0
190	20240903	175400	3254750	4995	4995	4995	4995	0
191	20240903	175300	3254750	4995	4995	4995	4995	0
192	20240903	175200	3254750	4995	4995	4995	4995	0
193	20240903	175100	3254750	4995	4995	4995	4995	0
194	20240903	175000	3254750	4995	4995	4995	4995	0
195	20240903	174900	3254750	4995	4995	4995	4995	0
196	20240903	174800	3254750	4995	4995	4995	4995	0
197	20240903	174700	3254750	4995	4995	4995	4995	0
198	20240903	174600	3254750	4995	4995	4995	4995	0
199	20240903	174500	3254750	4995	4995	4995	4995	0
200	20240903	174400	3254750	4995	4995	4995	4995	0
201	20240903	174300	3254750	4995	4995	4995	4995	0
202	20240903	174200	3254750	4995	4995	4995	4995	0
203	20240903	174100	3254750	4995	4995	4995	4995	0
204	20240903	174000	3254750	4995	4995	4995	4995	0
205	20240903	173900	3254750	4995	4995	4995	4995	0
206	20240903	173800	3254750	4995	4995	4995	4995	0
207	20240903	173700	3254750	4995	4995	4995	4995	0
208	20240903	173600	3254750	4995	4995	4995	4995	0
209	20240903	173500	3254750	4995	4995	4995	4995	0
210	20240903	173400	3254750	4995	4995	4995	4995	0
211	20240903	173300	3254750	4995	4995	4995	4995	0
212	20240903	173200	3254750	4995	4990	4995	4990	280
213	20240903	173100	3254750	4995	4995	4995	4995	0
214	20240903	173000	3254750	4995	4995	4995	4995	0
215	20240903	172900	3254750	4995	4995	4995	4995	0
216	20240903	172800	3254750	4995	4995	4995	4995	0
217	20240903	172700	3254750	4995	4995	4995	4995	0
218	20240903	172600	3254750	4995	4995	4995	4995	0
219	20240903	172500	3254750	4995	4995	4995	4995	0
220	20240903	172400	3254750	4995	4995	4995	4995	0
221	20240903	172300	3254750	4995	4995	4995	4995	0
222	20240903	172200	3254750	4995	4995	4995	4995	0
223	20240903	172100	3254750	4995	4995	4995	4995	0
224	20240903	172000	3254750	4995	4995	4995	4995	0
225	20240903	171900	3254750	4995	4995	4995	4995	0
226	20240903	171800	3254750	4995	4995	4995	4995	0
227	20240903	171700	3254750	4995	4995	4995	4995	0
228	20240903	171600	3254750	4995	4995	4995	4995	0
229	20240903	171500	3254750	4995	4995	4995	4995	0
230	20240903	171400	3254750	4995	4995	4995	4995	0
231	20240903	171300	3254750	4995	4995	4995	4995	0
232	20240903	171200	3254750	4995	4995	4995	4995	0
233	20240903	171100	3254750	4995	4995	4995	4995	0
234	20240903	171000	3254750	4995	4995	4995	4995	0
235	20240903	170900	3254750	4995	4995	4995	4995	0
236	20240903	170800	3254750	4995	4995	4995	4995	0
237	20240903	170700	3254750	4995	4995	4995	4995	0
238	20240903	170600	3254750	4995	4995	4995	4995	0
239	20240903	170500	3254750	4995	4995	4995	4995	0
240	20240903	170400	3254750	4995	4995	4995	4995	0
241	20240903	170300	3254750	4995	4995	4995	4995	0
242	20240903	170200	3254750	4995	4990	4995	4990	280
243	20240903	170100	3254750	4995	4995	4995	4995	0
244	20240903	170000	3254750	4995	4995	4995	4995	0
245	20240903	165900	3254750	4995	4995	4995	4995	0
246	20240903	165800	3254750	4995	4995	4995	4995	0
247	20240903	165700	3254750	4995	4995	4995	4995	0
248	20240903	165600	3254750	4995	4995	4995	4995	0
249	20240903	165500	3254750	4995	4995	4995	4995	0
250	20240903	165400	3254750	4995	4995	4995	4995	0
251	20240903	165300	3254750	4995	4995	4995	4995	0
252	20240903	165200	3254750	4995	4995	4995	4995	0
253	20240903	165100	3254750	4995	4995	4995	4995	0
254	20240903	165000	3254750	4995	4995	4995	4995	0
255	20240903	164900	3254750	4995	4995	4995	4995	0
256	20240903	164800	3254750	4995	4995	4995	4995	0
257	20240903	164700	3254750	4995	4995	4995	4995	0
258	20240903	164600	3254750	4995	4995	4995	4995	0
259	20240903	164500	3254750	4995	4995	4995	4995	0
260	20240903	164400	3254750	4995	4995	4995	4995	0
261	20240903	164300	3254750	4995	4995	4995	4995	0
262	20240903	164200	3254750	4995	4995	4995	4995	0
263	20240903	164100	3254750	4995	4995	4995	4995	0
264	20240903	164000	3254750	4995	4995	4995	4995	0
265	20240903	163900	3254750	4995	4995	4995	4995	0
266	20240903	163800	3254750	4995	4995	4995	4995	0
267	20240903	163700	3254750	4995	4995	4995	4995	0
268	20240903	163600	3254750	4995	4995	4995	4995	0
269	20240903	163500	3254750	4995	4995	4995	4995	0
270	20240903	163400	3254750	4995	4995	4995	4995	0
271	20240903	163300	3254750	4995	4995	4995	4995	0
272	20240903	163200	3254750	4995	4990	4995	4990	280
273	20240903	163100	3254750	4995	4995	4995	4995	0
274	20240903	163000	3254750	4995	4995	4995	4995	0
275	20240903	162900	3254750	4995	4995	4995	4995	0
276	20240903	162800	3254750	4995	4995	4995	4995	0
277	20240903	162700	3254750	4995	4995	4995	4995	0
278	20240903	162600	3254750	4995	4995	4995	4995	0
279	20240903	162500	3254750	4995	4995	4995	4995	0
280	20240903	162400	3254750	4995	4995	4995	4995	0
281	20240903	162300	3254750	4995	4995	4995	4995	0
282	20240903	162200	3254750	4995	4995	4995	4995	0
283	20240903	162100	3254750	4995	4995	4995	4995	0
284	20240903	162000	3254750	4995	4995	4995	4995	0
285	20240903	161900	3254750	4995	4995	4995	4995	0
286	20240903	161800	3254750	4995	4995	4995	4995	0
287	20240903	161700	3254750	4995	4995	4995	4995	0
288	20240903	161600	3254750	4995	4995	4995	4995	0
289	20240903	161500	3254750	4995	4995	4995	4995	0
290	20240903	161400	3254750	4995	4995	4995	4995	0
291	20240903	161300	3254750	4995	4995	4995	4995	0
292	20240903	161200	3254750	4995	4995	4995	4995	0
293	20240903	161100	3254750	4995	4995	4995	4995	0
294	20240903	161000	3254750	4995	4995	4995	4995	0
295	20240903	160900	3254750	4995	4995	4995	4995	0
296	20240903	160800	3254750	4995	4995	4995	4995	0
297	20240903	160700	3254750	4995	4995	4995	4995	0
298	20240903	160600	3254750	4995	4995	4995	4995	0
299	20240903	160500	3254750	4995	4995	4995	4995	0
300	20240903	160400	3254750	4995	4995	4995	4995	0
301	20240903	160300	3254750	4995	4995	4995	4995	0
302	20240903	160200	3254750	4995	4990	4995	4990	280
303	20240903	160100	3254750	4995	4995	4995	4995	0
304	20240903	160000	3254750	4995	4995	4995	4995	0
305	20240903	155900	3254750	4995	4995	4995	4995	0
306	20240903	155800	3254750	4995	4995	4995	4995	0
307	20240903	155700	3254750	4995	4995	4995	4995	0
308	20240903	155600	3254750	4995	4995	4995	4995	0
309	20240903	155500	3254750	4995	4995	4995	4995	0
310	20240903	155400	3254750	4995	4995	4995	4995	0
311	20240903	155300	3254750	4995	4995	4995	4995	0
312	20240903	155200	3254750	4995	4995	4995	4995	0
313	20240903	155100	3254750	4995	4995	4995	4995	0
314	20240903	155000	3254750	4995	4995	4995	4995	0
315	20240903	154900	3254750	4995	4995	4995	4995	0
316	20240903	154800	3254750	4995	4995	4995	4995	0
317	20240903	154700	3254750	4995	4995	4995	4995	0
318	20240903	154600	3254750	4995	4995	4995	4995	0
319	20240903	154500	3254750	4995	4995	4995	4995	0
320	20240903	154400	3254750	4995	4995	4995	4995	0
321	20240903	154300	3254750	4995	4995	4995	4995	0
322	20240903	154200	3254750	4995	4995	4995	4995	0
323	20240903	154100	3254750	4995	4995	4995	4995	0
324	20240903	154000	3254750	4995	4995	4995	4995	0
325	20240903	153900	3254750	4995	4995	4995	4995	0
326	20240903	153800	3254750	4995	4995	4995	4995	0
327	20240903	153700	3254750	4995	4995	4995	4995	0
328	20240903	153600	3254750	4995	4995	4995	4995	0
329	20240903	153500	3254750	4995	4995	4995	4995	0
330	20240903	153400	3254750	4995	4995	4995	4995	0
331	20240903	153300	3254750	4995	4995	4995	4995	0
332	20240903	153200	3254750	4995	4990	4995	4990	280
333	20240903	153100	3254750	4995	4995	4995	4995	0
334	20240903	153000	3254750	4995	4995	4995	4995	0
335	20240903	152900	3254750	4995	4995	4995	4995	0
336	20240903	152800	3254750	4995	4995	4995	4995	0
337	20240903	152700	3254750	4995	4995	4995	4995	0
338	20240903	152600	3254750	4995	4995	4995	4995	0
339	20240903	152500	3254750	4995	4995	4995	4995	0
340	20240903	152400	3254750	4995	4995	4995	4995	0
341	20240903	152300	3254750	4995	4995	4995	4995	0
342	20240903	152200	3254750	4995	4995	4995	4995	0
343	20240903	152100	3254750	4995	4995	4995	4995	0
344	20240903	152000	3254750	4995	4995	4995	4995	0
345	20240903	151900	3254750	4995	4995	4995	4995	0
346	20240903	151800	3254750	4995	4995	4995	4995	0
347	20240903	151700	3254750	4995	4995	4995	4995	0
348	20240903	151600	3254750	4995	4995	4995	4995	0
349	20240903	151500	3254750	4995	4995	4995	4995	0
350	20240903	151400	3254750	4995	4995	4995	4995	0
351	20240903	151300	3254750	4995	4995	4995	4995	0
352	20240903	151200	3254750	4995	4995	4995	4995	0
353	20240903	151100	3254750	4995	4995	4995	4995	0
354	20240903	151000	3254750	4995	4995	4995	4995	0
355	20240903	150900	3254750	4995	4995	4995	4995	0
356	20240903	150800	3254750	4995	4995	4995	4995	0
357	20240903	150700	3254750	4995	4995	4995	4995	0
358	20240903	150600	3254750	4995	4995	4995	4995	0
359	20240903	150500	3254750	4995	4995	4995	4995	0
360	20240903	150400	3254750	4995	4995	4995	4995	0
361	20240903	150300	3254750	4995	4995	4995	4995	0
362	20240903	150200	3254750	4995	4995	4995	4995	0
363	20240903	150100	3254750	4995	4995	4995	4995	0
364	20240903	150000	3254750	4995	4995	4995	4995	0
365	20240903	145900	3254750	4995	4995	4995	4995	0
366	20240903	145800	3254750	4995	4995	4995	4995	0
367	20240903	145700	3254750	4995	4995	4995	4995	0
368	20240903	145600	3254750	4995	4995	4995	4995	0
369	20240903	145500	3254750	4995	4995	4995	4995	0
370	20240903	145400	3254750	4995	4995	4995	4995	0
371	20240903	145300	3254750	4995	4995	4995	4995	0
372	20240903	145200	3254750	4995	4995	4995	4995	0
373	20240903	145100	3254750	4995	4995	4995	4995	0
374	20240903	145000	3254750	4995	4995	4995	4995	0
375	20240903	144900	3254750	4995	4995	4995	4995	0
376	20240903	144800	3254750	4995	4995	4995	4995	0
377	20240903	144700	3254750	4995	4995	4995	4995	0
378	20240903	144600	3254750	4995	4995	4995	4995	0
379	20240903	144500	3254750	4995	4995	4995	4995	0
380	20240903	144400	3254750	4995	4995	4995	4995	0
381	20240903	144300	3254750	4995	4995	4995	4995	0
382	20240903	144200	3254750	4995	4995	4995	4995	0
383	20240903	144100	3254750	4995	4995	4995	4995	0
384	20240903	144000	3254750	4995	4995	4995	4995	0
385	20240903	143900	3254750	4995	4995	4995	4995	0
386	20240903	143800	3254750	4995	4995	4995	4995	0
387	20240903	143700	3254750	4995	4995	4995	4995	0
388	20240903	143600	3254750	4995	4995	4995	4995	0
389	20240903	143500	3254750	4995	4995	4995	4995	0
390	20240903	143400	3254750	4995	4995	4995	4995	0
391	20240903	143300	3254750	4995	4995	4995	4995	0
392	20240903	143200	3254750	4995	4995	4995	4995	0
393	20240903	143100	3254750	4995	4995	4995	4995	0
394	20240903	143000	3254750	4995	4995	4995	4995	0
395	20240903	142900	3254750	4995	4995	4995	4995	0
396	20240903	142800	3254750	4995	4995	4995	4995	0
397	20240903	142700	3254750	4995	4995	4995	4995	0
398	20240903	142600	3254750	4995	4995	4995	4995	0
399	20240903	142500	3254750	4995	4995	4995	4995	0
400	20240903	142400	3254750	4995	4995	4995	4995	0
401	20240903	142300	3254750	4995	4995	4995	4995	0
402	20240903	142200	3254750	4995	4995	4995	4995	0
403	20240903	142100	3254750	4995	4995	4995	4995	0
404	20240903	142000	3254750	4995	4995	4995	4995	0
405	20240903	141900	3254750	4995	4995	4995	4995	0
406	20240903	141800	3254750	4995	4995	4995	4995	0
407	20240903	141700	3254750	4995	4995	4995	4995	0
408	20240903	141600	3254750	4995	4995	4995	4995	0
409	20240903	141500	3254750	4995	4995	4995	4995	0
410	20240903	141400	3254750	4995	4995	4995	4995	0
411	20240903	141300	3254750	4995	4995	4995	4995	0
412	20240903	141200	3254750	4995	4995	4995	4995	0
413	20240903	141100	3254750	4995	4995	4995	4995	0
414	20240903	141000	3254750	4995	4995	4995	4995	0
415	20240903	140900	3254750	4995	4995	4995	4995	0
416	20240903	140800	3254750	4995	4995	4995	4995	0
417	20240903	140700	3254750	4995	4995	4995	4995	0
418	20240903	140600	3254750	4995	4995	4995	4995	0
419	20240903	140500	3254750	4995	4995	4995	4995	0
420	20240903	140400	3254750	4995	4995	4995	4995	0
421	20240903	140300	3254750	4995	4995	4995	4995	0
422	20240903	140200	3254750	4995	4995	4995	4995	0
423	20240903	140100	3254750	4995	4995	4995	4995	0
424	20240903	140000	3254750	4995	4995	4995	4995	0
425	20240903	135900	3254750	4995	4995	4995	4995	0
426	20240903	135800	3254750	4995	4995	4995	4995	0
427	20240903	135700	3254750	4995	4995	4995	4995	0
428	20240903	135600	3254750	4995	4995	4995	4995	0
429	20240903	135500	3254750	4995	4995	4995	4995	0
430	20240903	135400	3254750	4995	4995	4995	4995	0
431	20240903	135300	3254750	4995	4995	4995	4995	0
432	20240903	135200	3254750	4995	4995	4995	4995	0
433	20240903	135100	3254750	4995	4995	4995	4995	0
434	20240903	135000	3254750	4995	4995	4995	4995	0
435	20240903	134900	3254750	4995	4995	4995	4995	0
436	20240903	134800	3254750	4995	4995	4995	4995	0
437	20240903	134700	3254750	4995	4995	4995	4995	0
438	20240903	134600	3254750	4995	4995	4995	4995	0
439	20240903	134500	3254750	4995	4995	4995	4995	0
440	20240903	134400	3254750	4995	4995	4995	4995	0
441	20240903	134300	3254750	4995	4995	4995	4995	0
442	20240903	134200	3254750	4995	4995	4995	4995	0
443	20240903	134100	3254750	4995	4995	4995	4995	0
444	20240903	134000	3254750	4995	4995	4995	4995	0
445	20240903	133900	3254750	4995	4995	4995	4995	0
446	20240903	133800	3254750	4995	4995	4995	4995	0
447	20240903	133700	3254750	4995	4995	4995	4995	0
448	20240903	133600	3254750	4995	4995	4995	4995	0
449	20240903	133500	3254750	4995	4995	4995	4995	0
450	20240903	133400	3254750	4995	4995	4995	4995	0
451	20240903	133300	3254750	4995	4995	4995	4995	0
452	20240903	133200	3254750	4995	4995	4995	4995	0
453	20240903	133100	3254750	4995	4995	4995	4995	0
454	20240903	133000	3254750	4995	4995	4995	4995	0
455	20240903	132900	3254750	4995	4995	4995	4995	0
456	20240903	132800	3254750	4995	4995	4995	4995	0
457	20240903	132700	3254750	4995	4995	4995	4995	0
458	20240903	132600	3254750	4995	4995	4995	4995	0
459	20240903	132500	3254750	4995	4995	4995	4995	0
460	20240903	132400	3254750	4995	4995	4995	4995	0
461	20240903	132300	3254750	4995	4995	4995	4995	0
462	20240903	132200	3254750	4995	4995	4995	4995	0
463	20240903	132100	3254750	4995	4995	4995	4995	0
464	20240903	132000	3254750	4995	4995	4995	4995	0
465	20240903	131900	3254750	4995	4995	4995	4995	0
466	20240903	131800	3254750	4995	4990	4995	4990	280
467	20240903	131700	1857495	4990	4990	4990	4990	0
468	20240903	131600	1857495	4990	4990	4990	4990	0
469	20240903	131500	1857495	4990	4990	4990	4990	0
470	20240903	131400	1857495	4990	4990	4990	4990	0
471	20240903	131300	1857495	4990	4990	4990	4990	0
472	20240903	131200	1857495	4990	4990	4990	4990	0
473	20240903	131100	1857495	4990	4990	4990	4990	0
474	20240903	131000	1857495	4990	4990	4990	4990	0
475	20240903	130900	1857495	4990	4990	4990	4990	0
476	20240903	130800	1857495	4990	4990	4990	4990	0
477	20240903	130700	1857495	4990	4990	4990	4990	0
478	20240903	130600	1857495	4990	4990	4990	4990	0
479	20240903	130500	1857495	4990	4990	4990	4990	0
480	20240903	130400	1857495	4990	4990	4990	4990	0
481	20240903	130300	1857495	4990	4990	4990	4990	0
482	20240903	130200	1857495	4990	4985	4990	4985	69
483	20240903	130100	1513390	4985	4985	4985	4985	0
484	20240903	130000	1513390	4985	4985	4985	4985	0
485	20240903	125900	1513390	4985	4985	4985	4985	0
486	20240903	125800	1513390	4985	4985	4985	4985	0
487	20240903	125700	1513390	4985	4985	4985	4985	0
488	20240903	125600	1513390	4985	4985	4985	4985	0
489	20240903	125500	1513390	4985	4985	4985	4985	0
490	20240903	125400	1513390	4985	4985	4985	4985	0
491	20240903	125300	1513390	4985	4985	4985	4985	0
492	20240903	125200	1513390	4985	4985	4985	4985	0
493	20240903	125100	1513390	4985	4985	4985	4985	0
494	20240903	125000	1513390	4985	4985	4985	4985	0
495	20240903	124900	1513390	4985	4985	4985	4985	0
496	20240903	124800	1513390	4985	4985	4985	4985	0
497	20240903	124700	1513390	4985	4985	4985	4985	0
498	20240903	124600	1513390	4985	4985	4985	4985	0
499	20240903	124500	1513390	4985	4985	4985	4985	0
500	20240903	124400	1513390	4985	4985	4985	4985	0
501	20240903	124300	1513390	4985	4985	4985	4985	0
502	20240903	124200	1513390	4985	4985	4985	4985	0
503	20240903	124100	1513390	4985	4985	4985	4985	0
504	20240903	124000	1513390	4985	4985	4985	4985	48
505	20240903	123900	1274110	4980	4980	4980	4980	0
506	20240903	123800	1274110	4980	4980	4980	4980	0
507	20240903	123700	1274110	4980	4980	4980	4980	0
508	20240903	123600	1274110	4980	4980	4980	4980	0
509	20240903	123500	1274110	4980	4980	4980	4980	0
510	20240903	123400	1274110	4980	4980	4980	4980	0
511	20240903	123300	1274110	4980	4980	4980	4980	0
512	20240903	123200	1274110	4980	4980	4980	4980	0
513	20240903	123100	1274110	4980	4980	4980	4980	0
514	20240903	123000	1274110	4980	4980	4980	4980	0
515	20240903	122900	1274110	4980	4980	4980	4980	0
516	20240903	122800	1274110	4980	4980	4980	4980	0
517	20240903	122700	1274110	4980	4980	4980	4980	0
518	20240903	122600	1274110	4980	4980	4980	4980	0
519	20240903	122500	1274110	4980	4980	4980	4980	0
520	20240903	122400	1274110	4980	4980	4980	4980	0
521	20240903	122300	1274110	4980	4980	4980	4980	0
522	20240903	122200	1274110	4980	4980	4980	4980	0
523	20240903	122100	1274110	4980	4980	4980	4980	0
524	20240903	122000	1274110	4980	4980	4980	4980	0
525	20240903	121900	1274110	4980	4980	4980	4980	0
526	20240903	121800	1274110	4980	4980	4980	4980	0
527	20240903	121700	1274110	4980	4980	4980	4980	0
528	20240903	121600	1274110	4980	4980	4980	4980	0
529	20240903	121500	1274110	4980	4980	4980	4980	0
530	20240903	121400	1274110	4980	4980	4980	4980	0
531	20240903	121300	1274110	4980	4980	4980	4980	0
532	20240903	121200	1274110	4980	4980	4980	4980	0
533	20240903	121100	1274110	4980	4980	4980	4980	0
534	20240903	121000	1274110	4980	4980	4980	4980	0
535	20240903	120900	1274110	4980	4980	4980	4980	0
536	20240903	120800	1274110	4980	4980	4980	4980	0
537	20240903	120700	1274110	4980	4980	4980	4980	0
538	20240903	120600	1274110	4980	4980	4980	4980	0
539	20240903	120500	1274110	4980	4980	4980	4980	0
540	20240903	120400	1274110	4980	4980	4980	4980	0
541	20240903	120300	1274110	4980	4980	4980	4980	0
542	20240903	120200	1274110	4980	4980	4980	4980	0
543	20240903	120100	1274110	4980	4980	4980	4980	0
544	20240903	120000	1274110	4980	4980	4980	4980	0
545	20240903	115900	1274110	4980	4980	4980	4980	0
546	20240903	115800	1274110	4980	4980	4980	4980	0
547	20240903	115700	1274110	4980	4980	4980	4980	0
548	20240903	115600	1274110	4980	4980	4980	4980	1
549	20240903	115500	1269130	4985	4985	4985	4985	0
550	20240903	115400	1269130	4985	4985	4985	4985	0
551	20240903	115300	1269130	4985	4985	4985	4985	0
552	20240903	115200	1269130	4985	4985	4985	4985	0
553	20240903	115100	1269130	4985	4985	4985	4985	0
554	20240903	115000	1269130	4985	4985	4985	4985	0
555	20240903	114900	1269130	4985	4985	4985	4985	0
556	20240903	114800	1269130	4985	4985	4985	4985	0
557	20240903	114700	1269130	4985	4985	4985	4985	0
558	20240903	114600	1269130	4985	4985	4985	4985	0
559	20240903	114500	1269130	4985	4985	4985	4985	0
560	20240903	114400	1269130	4985	4985	4985	4985	0
561	20240903	114300	1269130	4985	4985	4985	4985	0
562	20240903	114200	1269130	4985	4985	4985	4985	0
563	20240903	114100	1269130	4985	4985	4985	4985	0
564	20240903	114000	1269130	4985	4985	4985	4985	0
565	20240903	113900	1269130	4985	4985	4985	4985	0
566	20240903	113800	1269130	4985	4985	4985	4985	0
567	20240903	113700	1269130	4985	4985	4985	4985	0
568	20240903	113600	1269130	4985	4985	4985	4985	0
569	20240903	113500	1269130	4985	4985	4985	4985	0
570	20240903	113400	1269130	4985	4985	4985	4985	0
571	20240903	113300	1269130	4985	4985	4985	4985	0
572	20240903	113200	1269130	4985	4985	4985	4985	0
573	20240903	113100	1269130	4985	4985	4985	4985	0
574	20240903	113000	1269130	4985	4985	4985	4985	0
575	20240903	112900	1269130	4985	4985	4985	4985	0
576	20240903	112800	1269130	4985	4985	4985	4985	0
577	20240903	112700	1269130	4985	4985	4985	4985	0
578	20240903	112600	1269130	4985	4985	4985	4985	0
579	20240903	112500	1269130	4985	4985	4985	4985	0
580	20240903	112400	1269130	4985	4985	4985	4985	0
581	20240903	112300	1269130	4985	4985	4985	4985	0
582	20240903	112200	1269130	4985	4985	4985	4985	0
583	20240903	112100	1269130	4985	4985	4985	4985	0
584	20240903	112000	1269130	4985	4985	4985	4985	0
585	20240903	111900	1269130	4985	4985	4985	4985	0
586	20240903	111800	1269130	4985	4985	4985	4985	0
587	20240903	111700	1269130	4985	4985	4985	4985	0
588	20240903	111600	1269130	4985	4985	4985	4985	1
589	20240903	111500	1264145	4775	4775	4775	4775	0
590	20240903	111400	1264145	4775	4775	4775	4775	0
591	20240903	111300	1264145	4775	4775	4775	4775	0
592	20240903	111200	1264145	4775	4775	4775	4775	0
593	20240903	111100	1264145	4775	4775	4775	4775	0
594	20240903	111000	1264145	4775	4775	4775	4775	0
595	20240903	110900	1264145	4775	4775	4775	4775	0
596	20240903	110800	1264145	4775	4775	4775	4775	0
597	20240903	110700	1264145	4775	4775	4775	4775	0
598	20240903	110600	1264145	4775	4775	4775	4775	0
599	20240903	110500	1264145	4775	4775	4775	4775	0
600	20240903	110400	1264145	4775	4775	4775	4775	0
601	20240903	110300	1264145	4775	4775	4775	4775	0
602	20240903	110200	1264145	4775	4775	4775	4775	0
603	20240903	110100	1264145	4775	4775	4775	4775	0
604	20240903	110000	1264145	4775	4775	4775	4775	0
605	20240903	105900	1264145	4775	4775	4775	4775	0
606	20240903	105800	1264145	4775	4775	4775	4775	0
607	20240903	105700	1264145	4775	4775	4775	4775	0
608	20240903	105600	1264145	4775	4775	4775	4775	0
609	20240903	105500	1264145	4775	4775	4775	4775	0
610	20240903	105400	1264145	4775	4775	4775	4775	0
611	20240903	105300	1264145	4775	4775	4775	4775	0
612	20240903	105200	1264145	4775	4775	4775	4775	0
613	20240903	105100	1264145	4775	4775	4775	4775	0
614	20240903	105000	1264145	4775	4775	4775	4775	0
615	20240903	104900	1264145	4775	4775	4775	4775	157
616	20240903	104800	514470	4990	4990	4990	4990	0
617	20240903	104700	514470	4990	4990	4990	4990	0
618	20240903	104600	514470	4990	4990	4990	4990	0
619	20240903	104500	514470	4990	4990	4990	4990	0
620	20240903	104400	514470	4990	4990	4990	4990	0
621	20240903	104300	514470	4990	4990	4990	4990	0
622	20240903	104200	514470	4990	4990	4990	4990	0
623	20240903	104100	514470	4990	4990	4990	4990	0
624	20240903	104000	514470	4990	4990	4990	4990	0
625	20240903	103900	514470	4990	4990	4990	4990	0
626	20240903	103800	514470	4990	4990	4990	4990	3
627	20240903	103700	499500	4995	4995	4995	4995	0
628	20240903	103600	499500	4995	4995	4995	4995	0
629	20240903	103500	499500	4995	4995	4995	4995	0
630	20240903	103400	499500	4995	4995	4995	4995	0
631	20240903	103300	499500	4995	4995	4995	4995	0
632	20240903	103200	499500	4995	4995	4995	4995	0
633	20240903	103100	499500	4995	4995	4995	4995	0
634	20240903	103000	499500	4995	4995	4995	4995	0
635	20240903	102900	499500	4995	4995	4995	4995	0
636	20240903	102800	499500	4995	4995	4995	4995	0
637	20240903	102700	499500	4995	4995	4995	4995	0
638	20240903	102600	499500	4995	4995	4995	4995	0
639	20240903	102500	499500	4995	4995	4995	4995	0
640	20240903	102400	499500	4995	4995	4995	4995	0
641	20240903	102300	499500	4995	4995	4995	4995	0
642	20240903	102200	499500	4995	4995	4995	4995	0
643	20240903	102100	499500	4995	4995	4995	4995	0
644	20240903	102000	499500	4995	4995	4995	4995	0
645	20240903	101900	499500	4995	4995	4995	4995	0
646	20240903	101800	499500	4995	4995	4995	4995	0
647	20240903	101700	499500	4995	4995	4995	4995	0
648	20240903	101600	499500	4995	4995	4995	4995	0
649	20240903	101500	499500	4995	4995	4995	4995	0
650	20240903	101400	499500	4995	4995	4995	4995	0
651	20240903	101300	499500	4995	4995	4995	4995	0
652	20240903	101200	499500	4995	4995	4995	4995	0
653	20240903	101100	499500	4995	4995	4995	4995	0
654	20240903	101000	499500	4995	4995	4995	4995	0
655	20240903	100900	499500	4995	4995	4995	4995	0
656	20240903	100800	499500	4995	4995	4995	4995	0
657	20240903	100700	499500	4995	4995	4995	4995	0
658	20240903	100600	499500	4995	4995	4995	4995	0
659	20240903	100500	499500	4995	4995	4995	4995	0
660	20240903	100400	499500	4995	4995	4995	4995	0
661	20240903	100300	499500	4995	4995	4995	4995	0
662	20240903	100200	499500	4995	4995	4995	4995	0
663	20240903	100100	499500	4995	4995	4995	4995	0
664	20240903	100000	499500	4995	4995	4995	4995	0
665	20240903	095900	499500	4995	4995	4995	4995	0
666	20240903	095800	499500	4995	4995	4995	4995	0
667	20240903	095700	499500	4995	4995	4995	4995	0
668	20240903	095600	499500	4995	4995	4995	4995	0
669	20240903	095500	499500	4995	4995	4995	4995	0
670	20240903	095400	499500	4995	4995	4995	4995	0
671	20240903	095300	499500	4995	4995	4995	4995	0
672	20240903	095200	499500	4995	4995	4995	4995	0
673	20240903	095100	499500	4995	4995	4995	4995	0
674	20240903	095000	499500	4995	4995	4995	4995	0
675	20240903	094900	499500	4995	4995	4995	4995	0
676	20240903	094800	499500	4995	4995	4995	4995	0
677	20240903	094700	499500	4995	4995	4995	4995	0
678	20240903	094600	499500	4995	4995	4995	4995	0
679	20240903	094500	499500	4995	4995	4995	4995	0
680	20240903	094400	499500	4995	4995	4995	4995	0
681	20240903	094300	499500	4995	4995	4995	4995	0
682	20240903	094200	499500	4995	4995	4995	4995	0
683	20240903	094100	499500	4995	4995	4995	4995	0
684	20240903	094000	499500	4995	4995	4995	4995	0
685	20240903	093900	499500	4995	4995	4995	4995	0
686	20240903	093800	499500	4995	4995	4995	4995	0
687	20240903	093700	499500	4995	4995	4995	4995	0
688	20240903	093600	499500	4995	4995	4995	4995	0
689	20240903	093500	499500	4995	4995	4995	4995	0
690	20240903	093400	499500	4995	4995	4995	4995	0
691	20240903	093300	499500	4995	4995	4995	4995	0
692	20240903	093200	499500	4995	4995	4995	4995	0
693	20240903	093100	499500	4995	4995	4995	4995	0
694	20240903	093000	499500	4995	4995	4995	4995	0
695	20240903	092900	499500	4995	4995	4995	4995	0
696	20240903	092800	499500	4995	4995	4995	4995	0
697	20240903	092700	499500	4995	4995	4995	4995	0
698	20240903	092600	499500	4995	4995	4995	4995	0
699	20240903	092500	499500	4995	4995	4995	4995	0
700	20240903	092400	499500	4995	4995	4995	4995	0
701	20240903	092300	499500	4995	4995	4995	4995	0
702	20240903	092200	499500	4995	4995	4995	4995	0
703	20240903	092100	499500	4995	4995	4995	4995	0
704	20240903	092000	499500	4995	4995	4995	4995	0
705	20240903	091900	499500	4995	4995	4995	4995	0
706	20240903	091800	499500	4995	4995	4995	4995	0
707	20240903	091700	499500	4995	4995	4995	4995	100
708	20240903	091600	0	5000	5000	5000	5000	0
709	20240903	091500	0	5000	5000	5000	5000	0
710	20240903	091400	0	5000	5000	5000	5000	0
711	20240903	091300	0	5000	5000	5000	5000	0
712	20240903	091200	0	5000	5000	5000	5000	0
713	20240903	091100	0	5000	5000	5000	5000	0
714	20240903	091000	0	5000	5000	5000	5000	0
715	20240903	090900	0	5000	5000	5000	5000	0
716	20240903	090800	0	5000	5000	5000	5000	0
717	20240903	090700	0	5000	5000	5000	5000	0
718	20240903	090600	0	5000	5000	5000	5000	0
719	20240903	090500	0	5000	5000	5000	5000	0
720	20240903	090400	0	5000	5000	5000	5000	0
721	20240903	090300	0	5000	5000	5000	5000	0
722	20240903	090200	0	5000	5000	5000	5000	0
723	20240903	090100	0	5000	5000	5000	5000	0
724	20240903	090000	0	5000	5000	5000	5000	0