KissMeData/341170/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	211000	7626850	2440	2440	2440	2440	8
3	20240905	210900	7626850	2440	2440	2440	2440	0
4	20240905	210800	7626850	2440	2440	2440	2440	0
5	20240905	210700	7626850	2440	2440	2440	2440	0
6	20240905	210600	7626850	2440	2440	2440	2440	0
7	20240905	210500	7626850	2440	2440	2440	2440	0
8	20240905	210400	7626850	2440	2440	2440	2440	0
9	20240905	210300	7626850	2440	2440	2440	2440	0
10	20240905	210200	7626850	2440	2440	2440	2440	0
11	20240905	210100	7626850	2440	2440	2440	2440	0
12	20240905	210000	7626850	2440	2440	2440	2440	0
13	20240905	205900	7626850	2440	2440	2440	2440	0
14	20240905	205800	7626850	2440	2440	2440	2440	0
15	20240905	205700	7626850	2440	2440	2440	2440	0
16	20240905	205600	7626850	2440	2440	2440	2440	0
17	20240905	205500	7626850	2440	2440	2440	2440	0
18	20240905	205400	7626850	2440	2440	2440	2440	0
19	20240905	205300	7626850	2440	2440	2440	2440	0
20	20240905	205200	7626850	2440	2440	2440	2440	0
21	20240905	205100	7626850	2440	2440	2440	2440	0
22	20240905	205000	7626850	2440	2440	2440	2440	0
23	20240905	204900	7626850	2440	2440	2440	2440	0
24	20240905	204800	7626850	2440	2440	2440	2440	0
25	20240905	204700	7626850	2440	2440	2440	2440	0
26	20240905	204600	7626850	2440	2440	2440	2440	0
27	20240905	204500	7626850	2440	2440	2440	2440	0
28	20240905	204400	7626850	2440	2440	2440	2440	0
29	20240905	204300	7626850	2440	2440	2440	2440	0
30	20240905	204200	7626850	2440	2440	2440	2440	0
31	20240905	204100	7626850	2440	2440	2440	2440	0
32	20240905	204000	7626850	2440	2440	2440	2440	8
33	20240905	203900	7626850	2440	2440	2440	2440	0
34	20240905	203800	7626850	2440	2440	2440	2440	0
35	20240905	203700	7626850	2440	2440	2440	2440	0
36	20240905	203600	7626850	2440	2440	2440	2440	0
37	20240905	203500	7626850	2440	2440	2440	2440	0
38	20240905	203400	7626850	2440	2440	2440	2440	0
39	20240905	203300	7626850	2440	2440	2440	2440	0
40	20240905	203200	7626850	2440	2440	2440	2440	0
41	20240905	203100	7626850	2440	2440	2440	2440	0
42	20240905	203000	7626850	2440	2440	2440	2440	0
43	20240905	202900	7626850	2440	2440	2440	2440	0
44	20240905	202800	7626850	2440	2440	2440	2440	0
45	20240905	202700	7626850	2440	2440	2440	2440	0
46	20240905	202600	7626850	2440	2440	2440	2440	0
47	20240905	202500	7626850	2440	2440	2440	2440	0
48	20240905	202400	7626850	2440	2440	2440	2440	0
49	20240905	202300	7626850	2440	2440	2440	2440	0
50	20240905	202200	7626850	2440	2440	2440	2440	0
51	20240905	202100	7626850	2440	2440	2440	2440	0
52	20240905	202000	7626850	2440	2440	2440	2440	0
53	20240905	201900	7626850	2440	2440	2440	2440	0
54	20240905	201800	7626850	2440	2440	2440	2440	0
55	20240905	201700	7626850	2440	2440	2440	2440	0
56	20240905	201600	7626850	2440	2440	2440	2440	0
57	20240905	201500	7626850	2440	2440	2440	2440	0
58	20240905	201400	7626850	2440	2440	2440	2440	0
59	20240905	201300	7626850	2440	2440	2440	2440	0
60	20240905	201200	7626850	2440	2440	2440	2440	0
61	20240905	201100	7626850	2440	2440	2440	2440	0
62	20240905	201000	7626850	2440	2440	2440	2440	8
63	20240905	200900	7626850	2440	2440	2440	2440	0
64	20240905	200800	7626850	2440	2440	2440	2440	0
65	20240905	200700	7626850	2440	2440	2440	2440	0
66	20240905	200600	7626850	2440	2440	2440	2440	0
67	20240905	200500	7626850	2440	2440	2440	2440	0
68	20240905	200400	7626850	2440	2440	2440	2440	0
69	20240905	200300	7626850	2440	2440	2440	2440	0
70	20240905	200200	7626850	2440	2440	2440	2440	0
71	20240905	200100	7626850	2440	2440	2440	2440	0
72	20240905	200000	7626850	2440	2440	2440	2440	0
73	20240905	195900	7626850	2440	2440	2440	2440	0
74	20240905	195800	7626850	2440	2440	2440	2440	0
75	20240905	195700	7626850	2440	2440	2440	2440	0
76	20240905	195600	7626850	2440	2440	2440	2440	0
77	20240905	195500	7626850	2440	2440	2440	2440	0
78	20240905	195400	7626850	2440	2440	2440	2440	0
79	20240905	195300	7626850	2440	2440	2440	2440	0
80	20240905	195200	7626850	2440	2440	2440	2440	0
81	20240905	195100	7626850	2440	2440	2440	2440	0
82	20240905	195000	7626850	2440	2440	2440	2440	0
83	20240905	194900	7626850	2440	2440	2440	2440	0
84	20240905	194800	7626850	2440	2440	2440	2440	0
85	20240905	194700	7626850	2440	2440	2440	2440	0
86	20240905	194600	7626850	2440	2440	2440	2440	0
87	20240905	194500	7626850	2440	2440	2440	2440	0
88	20240905	194400	7626850	2440	2440	2440	2440	0
89	20240905	194300	7626850	2440	2440	2440	2440	0
90	20240905	194200	7626850	2440	2440	2440	2440	0
91	20240905	194100	7626850	2440	2440	2440	2440	0
92	20240905	194000	7626850	2440	2440	2440	2440	8
93	20240905	193900	7626850	2440	2440	2440	2440	0
94	20240905	193800	7626850	2440	2440	2440	2440	0
95	20240905	193700	7626850	2440	2440	2440	2440	0
96	20240905	193600	7626850	2440	2440	2440	2440	0
97	20240905	193500	7626850	2440	2440	2440	2440	0
98	20240905	193400	7626850	2440	2440	2440	2440	0
99	20240905	193300	7626850	2440	2440	2440	2440	0
100	20240905	193200	7626850	2440	2440	2440	2440	0
101	20240905	193100	7626850	2440	2440	2440	2440	0
102	20240905	193000	7626850	2440	2440	2440	2440	0
103	20240905	192900	7626850	2440	2440	2440	2440	0
104	20240905	192800	7626850	2440	2440	2440	2440	0
105	20240905	192700	7626850	2440	2440	2440	2440	0
106	20240905	192600	7626850	2440	2440	2440	2440	0
107	20240905	192500	7626850	2440	2440	2440	2440	0
108	20240905	192400	7626850	2440	2440	2440	2440	0
109	20240905	192300	7626850	2440	2440	2440	2440	0
110	20240905	192200	7626850	2440	2440	2440	2440	0
111	20240905	192100	7626850	2440	2440	2440	2440	0
112	20240905	192000	7626850	2440	2440	2440	2440	0
113	20240905	191900	7626850	2440	2440	2440	2440	0
114	20240905	191800	7626850	2440	2440	2440	2440	0
115	20240905	191700	7626850	2440	2440	2440	2440	0
116	20240905	191600	7626850	2440	2440	2440	2440	0
117	20240905	191500	7626850	2440	2440	2440	2440	0
118	20240905	191400	7626850	2440	2440	2440	2440	0
119	20240905	191300	7626850	2440	2440	2440	2440	0
120	20240905	191200	7626850	2440	2440	2440	2440	0
121	20240905	191100	7626850	2440	2440	2440	2440	0
122	20240905	191000	7626850	2440	2440	2440	2440	8
123	20240905	190900	7626850	2440	2440	2440	2440	0
124	20240905	190800	7626850	2440	2440	2440	2440	0
125	20240905	190700	7626850	2440	2440	2440	2440	0
126	20240905	190600	7626850	2440	2440	2440	2440	0
127	20240905	190500	7626850	2440	2440	2440	2440	0
128	20240905	190400	7626850	2440	2440	2440	2440	0
129	20240905	190300	7626850	2440	2440	2440	2440	0
130	20240905	190200	7626850	2440	2440	2440	2440	0
131	20240905	190100	7626850	2440	2440	2440	2440	0
132	20240905	190000	7626850	2440	2440	2440	2440	0
133	20240905	185900	7626850	2440	2440	2440	2440	0
134	20240905	185800	7626850	2440	2440	2440	2440	0
135	20240905	185700	7626850	2440	2440	2440	2440	0
136	20240905	185600	7626850	2440	2440	2440	2440	0
137	20240905	185500	7626850	2440	2440	2440	2440	0
138	20240905	185400	7626850	2440	2440	2440	2440	0
139	20240905	185300	7626850	2440	2440	2440	2440	0
140	20240905	185200	7626850	2440	2440	2440	2440	0
141	20240905	185100	7626850	2440	2440	2440	2440	0
142	20240905	185000	7626850	2440	2440	2440	2440	0
143	20240905	184900	7626850	2440	2440	2440	2440	0
144	20240905	184800	7626850	2440	2440	2440	2440	0
145	20240905	184700	7626850	2440	2440	2440	2440	0
146	20240905	184600	7626850	2440	2440	2440	2440	0
147	20240905	184500	7626850	2440	2440	2440	2440	0
148	20240905	184400	7626850	2440	2440	2440	2440	0
149	20240905	184300	7626850	2440	2440	2440	2440	0
150	20240905	184200	7626850	2440	2440	2440	2440	0
151	20240905	184100	7626850	2440	2440	2440	2440	0
152	20240905	184000	7626850	2440	2440	2440	2440	8
153	20240905	183900	7626850	2440	2440	2440	2440	0
154	20240905	183800	7626850	2440	2440	2440	2440	0
155	20240905	183700	7626850	2440	2440	2440	2440	0
156	20240905	183600	7626850	2440	2440	2440	2440	0
157	20240905	183500	7626850	2440	2440	2440	2440	0
158	20240905	183400	7626850	2440	2440	2440	2440	0
159	20240905	183300	7626850	2440	2440	2440	2440	0
160	20240905	183200	7626850	2440	2440	2440	2440	0
161	20240905	183100	7626850	2440	2440	2440	2440	0
162	20240905	183000	7626850	2440	2440	2440	2440	0
163	20240905	182900	7626850	2440	2440	2440	2440	0
164	20240905	182800	7626850	2440	2440	2440	2440	0
165	20240905	182700	7626850	2440	2440	2440	2440	0
166	20240905	182600	7626850	2440	2440	2440	2440	0
167	20240905	182500	7626850	2440	2440	2440	2440	0
168	20240905	182400	7626850	2440	2440	2440	2440	0
169	20240905	182300	7626850	2440	2440	2440	2440	0
170	20240905	182200	7626850	2440	2440	2440	2440	0
171	20240905	182100	7626850	2440	2440	2440	2440	0
172	20240905	182000	7626850	2440	2440	2440	2440	0
173	20240905	181900	7626850	2440	2440	2440	2440	0
174	20240905	181800	7626850	2440	2440	2440	2440	0
175	20240905	181700	7626850	2440	2440	2440	2440	0
176	20240905	181600	7626850	2440	2440	2440	2440	0
177	20240905	181500	7626850	2440	2440	2440	2440	0
178	20240905	181400	7626850	2440	2440	2440	2440	0
179	20240905	181300	7626850	2440	2440	2440	2440	0
180	20240905	181200	7626850	2440	2440	2440	2440	0
181	20240905	181100	7626850	2440	2440	2440	2440	0
182	20240905	181000	7626850	2440	2440	2440	2440	8
183	20240905	180900	7626850	2440	2440	2440	2440	0
184	20240905	180800	7626850	2440	2440	2440	2440	0
185	20240905	180700	7626850	2440	2440	2440	2440	0
186	20240905	180600	7626850	2440	2440	2440	2440	0
187	20240905	180500	7626850	2440	2440	2440	2440	0
188	20240905	180400	7626850	2440	2440	2440	2440	0
189	20240905	180300	7626850	2440	2440	2440	2440	0
190	20240905	180200	7626850	2440	2440	2440	2440	0
191	20240905	180100	7626850	2440	2440	2440	2440	0
192	20240905	180000	7626850	2440	2440	2440	2440	0
193	20240905	175900	7626850	2440	2440	2440	2440	0
194	20240905	175800	7626850	2440	2440	2440	2440	0
195	20240905	175700	7626850	2440	2440	2440	2440	0
196	20240905	175600	7626850	2440	2440	2440	2440	0
197	20240905	175500	7626850	2440	2440	2440	2440	0
198	20240905	175400	7626850	2440	2440	2440	2440	0
199	20240905	175300	7626850	2440	2440	2440	2440	0
200	20240905	175200	7626850	2440	2440	2440	2440	0
201	20240905	175100	7626850	2440	2440	2440	2440	0
202	20240905	175000	7626850	2440	2440	2440	2440	0
203	20240905	174900	7626850	2440	2440	2440	2440	0
204	20240905	174800	7626850	2440	2440	2440	2440	0
205	20240905	174700	7626850	2440	2440	2440	2440	0
206	20240905	174600	7626850	2440	2440	2440	2440	0
207	20240905	174500	7626850	2440	2440	2440	2440	0
208	20240905	174400	7626850	2440	2440	2440	2440	0
209	20240905	174300	7626850	2440	2440	2440	2440	0
210	20240905	174200	7626850	2440	2440	2440	2440	0
211	20240905	174100	7626850	2440	2440	2440	2440	0
212	20240905	174000	7626850	2440	2440	2440	2440	8
213	20240905	173900	7626850	2440	2440	2440	2440	0
214	20240905	173800	7626850	2440	2440	2440	2440	0
215	20240905	173700	7626850	2440	2440	2440	2440	0
216	20240905	173600	7626850	2440	2440	2440	2440	0
217	20240905	173500	7626850	2440	2440	2440	2440	0
218	20240905	173400	7626850	2440	2440	2440	2440	0
219	20240905	173300	7626850	2440	2440	2440	2440	0
220	20240905	173200	7626850	2440	2440	2440	2440	0
221	20240905	173100	7626850	2440	2440	2440	2440	0
222	20240905	173000	7626850	2440	2440	2440	2440	0
223	20240905	172900	7626850	2440	2440	2440	2440	0
224	20240905	172800	7626850	2440	2440	2440	2440	0
225	20240905	172700	7626850	2440	2440	2440	2440	0
226	20240905	172600	7626850	2440	2440	2440	2440	0
227	20240905	172500	7626850	2440	2440	2440	2440	0
228	20240905	172400	7626850	2440	2440	2440	2440	0
229	20240905	172300	7626850	2440	2440	2440	2440	0
230	20240905	172200	7626850	2440	2440	2440	2440	0
231	20240905	172100	7626850	2440	2440	2440	2440	0
232	20240905	172000	7626850	2440	2440	2440	2440	0
233	20240905	171900	7626850	2440	2440	2440	2440	0
234	20240905	171800	7626850	2440	2440	2440	2440	0
235	20240905	171700	7626850	2440	2440	2440	2440	0
236	20240905	171600	7626850	2440	2440	2440	2440	0
237	20240905	171500	7626850	2440	2440	2440	2440	0
238	20240905	171400	7626850	2440	2440	2440	2440	0
239	20240905	171300	7626850	2440	2440	2440	2440	0
240	20240905	171200	7626850	2440	2440	2440	2440	0
241	20240905	171100	7626850	2440	2440	2440	2440	0
242	20240905	171000	7626850	2440	2440	2440	2440	8
243	20240905	170900	7626850	2440	2440	2440	2440	0
244	20240905	170800	7626850	2440	2440	2440	2440	0
245	20240905	170700	7626850	2440	2440	2440	2440	0
246	20240905	170600	7626850	2440	2440	2440	2440	0
247	20240905	170500	7626850	2440	2440	2440	2440	0
248	20240905	170400	7626850	2440	2440	2440	2440	0
249	20240905	170300	7626850	2440	2440	2440	2440	0
250	20240905	170200	7626850	2440	2440	2440	2440	0
251	20240905	170100	7626850	2440	2440	2440	2440	0
252	20240905	170000	7626850	2440	2440	2440	2440	0
253	20240905	165900	7626850	2440	2440	2440	2440	0
254	20240905	165800	7626850	2440	2440	2440	2440	0
255	20240905	165700	7626850	2440	2440	2440	2440	0
256	20240905	165600	7626850	2440	2440	2440	2440	0
257	20240905	165500	7626850	2440	2440	2440	2440	0
258	20240905	165400	7626850	2440	2440	2440	2440	0
259	20240905	165300	7626850	2440	2440	2440	2440	0
260	20240905	165200	7626850	2440	2440	2440	2440	0
261	20240905	165100	7626850	2440	2440	2440	2440	0
262	20240905	165000	7626850	2440	2440	2440	2440	0
263	20240905	164900	7626850	2440	2440	2440	2440	0
264	20240905	164800	7626850	2440	2440	2440	2440	0
265	20240905	164700	7626850	2440	2440	2440	2440	0
266	20240905	164600	7626850	2440	2440	2440	2440	0
267	20240905	164500	7626850	2440	2440	2440	2440	0
268	20240905	164400	7626850	2440	2440	2440	2440	0
269	20240905	164300	7626850	2440	2440	2440	2440	0
270	20240905	164200	7626850	2440	2440	2440	2440	0
271	20240905	164100	7626850	2440	2440	2440	2440	0
272	20240905	164000	7626850	2440	2440	2440	2440	8
273	20240905	163900	7626850	2440	2440	2440	2440	0
274	20240905	163800	7626850	2440	2440	2440	2440	0
275	20240905	163700	7626850	2440	2440	2440	2440	0
276	20240905	163600	7626850	2440	2440	2440	2440	0
277	20240905	163500	7626850	2440	2440	2440	2440	0
278	20240905	163400	7626850	2440	2440	2440	2440	0
279	20240905	163300	7626850	2440	2440	2440	2440	0
280	20240905	163200	7626850	2440	2440	2440	2440	0
281	20240905	163100	7626850	2440	2440	2440	2440	0
282	20240905	163000	7626850	2440	2440	2440	2440	0
283	20240905	162900	7626850	2440	2440	2440	2440	0
284	20240905	162800	7626850	2440	2440	2440	2440	0
285	20240905	162700	7626850	2440	2440	2440	2440	0
286	20240905	162600	7626850	2440	2440	2440	2440	0
287	20240905	162500	7626850	2440	2440	2440	2440	0
288	20240905	162400	7626850	2440	2440	2440	2440	0
289	20240905	162300	7626850	2440	2440	2440	2440	0
290	20240905	162200	7626850	2440	2440	2440	2440	0
291	20240905	162100	7626850	2440	2440	2440	2440	0
292	20240905	162000	7626850	2440	2440	2440	2440	0
293	20240905	161900	7626850	2440	2440	2440	2440	0
294	20240905	161800	7626850	2440	2440	2440	2440	0
295	20240905	161700	7626850	2440	2440	2440	2440	0
296	20240905	161600	7626850	2440	2440	2440	2440	0
297	20240905	161500	7626850	2440	2440	2440	2440	0
298	20240905	161400	7626850	2440	2440	2440	2440	0
299	20240905	161300	7626850	2440	2440	2440	2440	0
300	20240905	161200	7626850	2440	2440	2440	2440	0
301	20240905	161100	7626850	2440	2440	2440	2440	0
302	20240905	161000	7626850	2440	2440	2440	2440	8
303	20240905	160900	7626850	2440	2440	2440	2440	0
304	20240905	160800	7626850	2440	2440	2440	2440	0
305	20240905	160700	7626850	2440	2440	2440	2440	0
306	20240905	160600	7626850	2440	2440	2440	2440	0
307	20240905	160500	7626850	2440	2440	2440	2440	0
308	20240905	160400	7626850	2440	2440	2440	2440	0
309	20240905	160300	7626850	2440	2440	2440	2440	0
310	20240905	160200	7626850	2440	2440	2440	2440	0
311	20240905	160100	7626850	2440	2440	2440	2440	0
312	20240905	160000	7626850	2440	2440	2440	2440	0
313	20240905	155900	7626850	2440	2440	2440	2440	0
314	20240905	155800	7626850	2440	2440	2440	2440	0
315	20240905	155700	7626850	2440	2440	2440	2440	0
316	20240905	155600	7626850	2440	2440	2440	2440	0
317	20240905	155500	7626850	2440	2440	2440	2440	0
318	20240905	155400	7626850	2440	2440	2440	2440	0
319	20240905	155300	7626850	2440	2440	2440	2440	0
320	20240905	155200	7626850	2440	2440	2440	2440	0
321	20240905	155100	7626850	2440	2440	2440	2440	0
322	20240905	155000	7626850	2440	2440	2440	2440	0
323	20240905	154900	7626850	2440	2440	2440	2440	0
324	20240905	154800	7626850	2440	2440	2440	2440	0
325	20240905	154700	7626850	2440	2440	2440	2440	0
326	20240905	154600	7626850	2440	2440	2440	2440	0
327	20240905	154500	7626850	2440	2440	2440	2440	0
328	20240905	154400	7626850	2440	2440	2440	2440	0
329	20240905	154300	7626850	2440	2440	2440	2440	0
330	20240905	154200	7626850	2440	2440	2440	2440	0
331	20240905	154100	7626850	2440	2440	2440	2440	0
332	20240905	154000	7626850	2440	2440	2440	2440	8
333	20240905	153900	7626850	2440	2440	2440	2440	0
334	20240905	153800	7626850	2440	2440	2440	2440	0
335	20240905	153700	7626850	2440	2440	2440	2440	0
336	20240905	153600	7626850	2440	2440	2440	2440	0
337	20240905	153500	7626850	2440	2440	2440	2440	0
338	20240905	153400	7626850	2440	2440	2440	2440	0
339	20240905	153300	7626850	2440	2440	2440	2440	0
340	20240905	153200	7626850	2440	2440	2440	2440	0
341	20240905	153100	7626850	2440	2440	2440	2440	0
342	20240905	153000	7626850	2440	2440	2440	2440	8
343	20240905	152900	7607330	2440	2440	2440	2440	0
344	20240905	152800	7607330	2440	2440	2440	2440	0
345	20240905	152700	7607330	2440	2440	2440	2440	0
346	20240905	152600	7607330	2440	2440	2440	2440	0
347	20240905	152500	7607330	2440	2440	2440	2440	0
348	20240905	152400	7607330	2440	2440	2440	2440	0
349	20240905	152300	7607330	2440	2440	2440	2440	0
350	20240905	152200	7607330	2440	2440	2440	2440	0
351	20240905	152100	7607330	2440	2440	2440	2440	0
352	20240905	152000	7607330	2440	2440	2440	2440	0
353	20240905	151900	7607330	2440	2440	2440	2440	0
354	20240905	151800	7607330	2440	2440	2440	2440	0
355	20240905	151700	7607330	2440	2440	2440	2440	0
356	20240905	151600	7607330	2440	2440	2440	2440	0
357	20240905	151500	7607330	2440	2440	2440	2440	1
358	20240905	151400	7604890	2360	2360	2360	2360	0
359	20240905	151300	7604890	2360	2360	2360	2360	0
360	20240905	151200	7604890	2360	2360	2360	2360	0
361	20240905	151100	7604890	2360	2360	2360	2360	0
362	20240905	151000	7604890	2360	2360	2360	2360	80
363	20240905	150900	7416090	2450	2450	2450	2450	0
364	20240905	150800	7416090	2450	2450	2450	2450	0
365	20240905	150700	7416090	2450	2450	2450	2450	0
366	20240905	150600	7416090	2450	2450	2450	2450	0
367	20240905	150500	7416090	2450	2450	2450	2450	0
368	20240905	150400	7416090	2450	2450	2450	2450	0
369	20240905	150300	7416090	2450	2450	2450	2450	0
370	20240905	150200	7416090	2450	2450	2450	2450	0
371	20240905	150100	7416090	2450	2450	2450	2450	0
372	20240905	150000	7416090	2450	2450	2450	2450	0
373	20240905	145900	7416090	2450	2450	2450	2450	0
374	20240905	145800	7416090	2450	2450	2450	2450	0
375	20240905	145700	7416090	2450	2450	2450	2450	0
376	20240905	145600	7416090	2450	2450	2450	2450	0
377	20240905	145500	7416090	2450	2450	2450	2450	0
378	20240905	145400	7416090	2450	2450	2450	2450	0
379	20240905	145300	7416090	2450	2450	2450	2450	0
380	20240905	145200	7416090	2450	2450	2450	2450	0
381	20240905	145100	7416090	2450	2450	2450	2450	0
382	20240905	145000	7416090	2450	2450	2450	2450	0
383	20240905	144900	7416090	2450	2450	2450	2450	0
384	20240905	144800	7416090	2450	2450	2450	2450	0
385	20240905	144700	7416090	2450	2450	2450	2450	0
386	20240905	144600	7416090	2450	2450	2450	2450	0
387	20240905	144500	7416090	2450	2450	2450	2450	0
388	20240905	144400	7416090	2450	2450	2450	2450	0
389	20240905	144300	7416090	2450	2450	2450	2450	0
390	20240905	144200	7416090	2450	2450	2450	2450	0
391	20240905	144100	7416090	2450	2450	2450	2450	0
392	20240905	144000	7416090	2450	2450	2450	2450	0
393	20240905	143900	7416090	2450	2450	2450	2450	0
394	20240905	143800	7416090	2450	2450	2450	2450	0
395	20240905	143700	7416090	2450	2450	2450	2450	0
396	20240905	143600	7416090	2450	2450	2450	2450	0
397	20240905	143500	7416090	2450	2450	2450	2450	0
398	20240905	143400	7416090	2450	2450	2450	2450	0
399	20240905	143300	7416090	2450	2450	2450	2450	31
400	20240905	143200	7340140	2440	2430	2440	2430	967
401	20240905	143100	4989880	2430	2430	2430	2430	0
402	20240905	143000	4989880	2430	2430	2430	2430	0
403	20240905	142900	4989880	2430	2430	2430	2430	0
404	20240905	142800	4989880	2430	2430	2430	2430	478
405	20240905	142700	3828340	2440	2440	2440	2440	0
406	20240905	142600	3828340	2440	2440	2440	2440	0
407	20240905	142500	3828340	2440	2440	2440	2440	0
408	20240905	142400	3828340	2440	2435	2440	2435	1000
409	20240905	142300	1391590	2470	2470	2470	2470	0
410	20240905	142200	1391590	2470	2470	2470	2470	0
411	20240905	142100	1391590	2470	2470	2470	2470	0
412	20240905	142000	1391590	2470	2470	2470	2470	0
413	20240905	141900	1391590	2470	2470	2470	2470	0
414	20240905	141800	1391590	2470	2470	2470	2470	0
415	20240905	141700	1391590	2470	2470	2470	2470	80
416	20240905	141600	1193990	2325	2325	2325	2325	0
417	20240905	141500	1193990	2325	2325	2325	2325	0
418	20240905	141400	1193990	2325	2325	2325	2325	0
419	20240905	141300	1193990	2325	2325	2325	2325	0
420	20240905	141200	1193990	2325	2325	2325	2325	0
421	20240905	141100	1193990	2325	2325	2325	2325	0
422	20240905	141000	1193990	2325	2325	2325	2325	0
423	20240905	140900	1193990	2325	2325	2325	2325	0
424	20240905	140800	1193990	2325	2325	2325	2325	0
425	20240905	140700	1193990	2325	2325	2325	2325	0
426	20240905	140600	1193990	2325	2325	2325	2325	96
427	20240905	140500	970790	2325	2400	2400	2325	404
428	20240905	140400	30100	2500	2500	2500	2500	0
429	20240905	140300	30100	2500	2500	2500	2500	0
430	20240905	140200	30100	2500	2500	2500	2500	0
431	20240905	140100	30100	2500	2500	2500	2500	0
432	20240905	140000	30100	2500	2500	2500	2500	0
433	20240905	135900	30100	2500	2500	2500	2500	0
434	20240905	135800	30100	2500	2500	2500	2500	0
435	20240905	135700	30100	2500	2500	2500	2500	0
436	20240905	135600	30100	2500	2500	2500	2500	0
437	20240905	135500	30100	2500	2500	2500	2500	0
438	20240905	135400	30100	2500	2500	2500	2500	0
439	20240905	135300	30100	2500	2500	2500	2500	0
440	20240905	135200	30100	2500	2500	2500	2500	0
441	20240905	135100	30100	2500	2500	2500	2500	0
442	20240905	135000	30100	2500	2500	2500	2500	0
443	20240905	134900	30100	2500	2500	2500	2500	0
444	20240905	134800	30100	2500	2500	2500	2500	0
445	20240905	134700	30100	2500	2500	2500	2500	0
446	20240905	134600	30100	2500	2500	2500	2500	0
447	20240905	134500	30100	2500	2500	2500	2500	0
448	20240905	134400	30100	2500	2500	2500	2500	0
449	20240905	134300	30100	2500	2500	2500	2500	0
450	20240905	134200	30100	2500	2500	2500	2500	0
451	20240905	134100	30100	2500	2500	2500	2500	0
452	20240905	134000	30100	2500	2500	2500	2500	0
453	20240905	133900	30100	2500	2500	2500	2500	0
454	20240905	133800	30100	2500	2500	2500	2500	0
455	20240905	133700	30100	2500	2500	2500	2500	0
456	20240905	133600	30100	2500	2500	2500	2500	0
457	20240905	133500	30100	2500	2500	2500	2500	0
458	20240905	133400	30100	2500	2500	2500	2500	0
459	20240905	133300	30100	2500	2500	2500	2500	0
460	20240905	133200	30100	2500	2500	2500	2500	0
461	20240905	133100	30100	2500	2500	2500	2500	0
462	20240905	133000	30100	2500	2500	2500	2500	0
463	20240905	132900	30100	2500	2500	2500	2500	0
464	20240905	132800	30100	2500	2500	2500	2500	0
465	20240905	132700	30100	2500	2500	2500	2500	0
466	20240905	132600	30100	2500	2500	2500	2500	0
467	20240905	132500	30100	2500	2500	2500	2500	0
468	20240905	132400	30100	2500	2500	2500	2500	0
469	20240905	132300	30100	2500	2500	2500	2500	0
470	20240905	132200	30100	2500	2500	2500	2500	0
471	20240905	132100	30100	2500	2500	2500	2500	0
472	20240905	132000	30100	2500	2500	2500	2500	0
473	20240905	131900	30100	2500	2500	2500	2500	0
474	20240905	131800	30100	2500	2500	2500	2500	0
475	20240905	131700	30100	2500	2500	2500	2500	0
476	20240905	131600	30100	2500	2500	2500	2500	0
477	20240905	131500	30100	2500	2500	2500	2500	0
478	20240905	131400	30100	2500	2500	2500	2500	0
479	20240905	131300	30100	2500	2500	2500	2500	0
480	20240905	131200	30100	2500	2500	2500	2500	0
481	20240905	131100	30100	2500	2500	2500	2500	0
482	20240905	131000	30100	2500	2500	2500	2500	0
483	20240905	130900	30100	2500	2500	2500	2500	0
484	20240905	130800	30100	2500	2500	2500	2500	0
485	20240905	130700	30100	2500	2500	2500	2500	0
486	20240905	130600	30100	2500	2500	2500	2500	0
487	20240905	130500	30100	2500	2500	2500	2500	0
488	20240905	130400	30100	2500	2500	2500	2500	0
489	20240905	130300	30100	2500	2500	2500	2500	0
490	20240905	130200	30100	2500	2500	2500	2500	0
491	20240905	130100	30100	2500	2500	2500	2500	0
492	20240905	130000	30100	2500	2500	2500	2500	0
493	20240905	125900	30100	2500	2500	2500	2500	0
494	20240905	125800	30100	2500	2500	2500	2500	0
495	20240905	125700	30100	2500	2500	2500	2500	0
496	20240905	125600	30100	2500	2500	2500	2500	0
497	20240905	125500	30100	2500	2500	2500	2500	0
498	20240905	125400	30100	2500	2500	2500	2500	0
499	20240905	125300	30100	2500	2500	2500	2500	0
500	20240905	125200	30100	2500	2500	2500	2500	0
501	20240905	125100	30100	2500	2500	2500	2500	0
502	20240905	125000	30100	2500	2500	2500	2500	0
503	20240905	124900	30100	2500	2500	2500	2500	0
504	20240905	124800	30100	2500	2500	2500	2500	0
505	20240905	124700	30100	2500	2500	2500	2500	0
506	20240905	124600	30100	2500	2500	2500	2500	0
507	20240905	124500	30100	2500	2500	2500	2500	0
508	20240905	124400	30100	2500	2500	2500	2500	0
509	20240905	124300	30100	2500	2500	2500	2500	0
510	20240905	124200	30100	2500	2500	2500	2500	0
511	20240905	124100	30100	2500	2500	2500	2500	0
512	20240905	124000	30100	2500	2500	2500	2500	0
513	20240905	123900	30100	2500	2500	2500	2500	0
514	20240905	123800	30100	2500	2500	2500	2500	0
515	20240905	123700	30100	2500	2500	2500	2500	0
516	20240905	123600	30100	2500	2500	2500	2500	0
517	20240905	123500	30100	2500	2500	2500	2500	0
518	20240905	123400	30100	2500	2500	2500	2500	0
519	20240905	123300	30100	2500	2500	2500	2500	0
520	20240905	123200	30100	2500	2500	2500	2500	0
521	20240905	123100	30100	2500	2500	2500	2500	0
522	20240905	123000	30100	2500	2500	2500	2500	0
523	20240905	122900	30100	2500	2500	2500	2500	0
524	20240905	122800	30100	2500	2500	2500	2500	0
525	20240905	122700	30100	2500	2500	2500	2500	0
526	20240905	122600	30100	2500	2500	2500	2500	0
527	20240905	122500	30100	2500	2500	2500	2500	0
528	20240905	122400	30100	2500	2500	2500	2500	0
529	20240905	122300	30100	2500	2500	2500	2500	0
530	20240905	122200	30100	2500	2500	2500	2500	0
531	20240905	122100	30100	2500	2500	2500	2500	0
532	20240905	122000	30100	2500	2500	2500	2500	0
533	20240905	121900	30100	2500	2500	2500	2500	0
534	20240905	121800	30100	2500	2500	2500	2500	0
535	20240905	121700	30100	2500	2500	2500	2500	0
536	20240905	121600	30100	2500	2500	2500	2500	0
537	20240905	121500	30100	2500	2500	2500	2500	0
538	20240905	121400	30100	2500	2500	2500	2500	0
539	20240905	121300	30100	2500	2500	2500	2500	0
540	20240905	121200	30100	2500	2500	2500	2500	0
541	20240905	121100	30100	2500	2500	2500	2500	0
542	20240905	121000	30100	2500	2500	2500	2500	0
543	20240905	120900	30100	2500	2500	2500	2500	0
544	20240905	120800	30100	2500	2500	2500	2500	0
545	20240905	120700	30100	2500	2500	2500	2500	0
546	20240905	120600	30100	2500	2500	2500	2500	0
547	20240905	120500	30100	2500	2500	2500	2500	0
548	20240905	120400	30100	2500	2500	2500	2500	0
549	20240905	120300	30100	2500	2500	2500	2500	0
550	20240905	120200	30100	2500	2500	2500	2500	0
551	20240905	120100	30100	2500	2500	2500	2500	0
552	20240905	120000	30100	2500	2500	2500	2500	0
553	20240905	115900	30100	2500	2500	2500	2500	0
554	20240905	115800	30100	2500	2500	2500	2500	0
555	20240905	115700	30100	2500	2500	2500	2500	0
556	20240905	115600	30100	2500	2500	2500	2500	0
557	20240905	115500	30100	2500	2500	2500	2500	0
558	20240905	115400	30100	2500	2500	2500	2500	0
559	20240905	115300	30100	2500	2500	2500	2500	0
560	20240905	115200	30100	2500	2500	2500	2500	0
561	20240905	115100	30100	2500	2500	2500	2500	0
562	20240905	115000	30100	2500	2500	2500	2500	0
563	20240905	114900	30100	2500	2500	2500	2500	0
564	20240905	114800	30100	2500	2500	2500	2500	0
565	20240905	114700	30100	2500	2500	2500	2500	0
566	20240905	114600	30100	2500	2500	2500	2500	0
567	20240905	114500	30100	2500	2500	2500	2500	0
568	20240905	114400	30100	2500	2500	2500	2500	0
569	20240905	114300	30100	2500	2500	2500	2500	0
570	20240905	114200	30100	2500	2500	2500	2500	0
571	20240905	114100	30100	2500	2500	2500	2500	0
572	20240905	114000	30100	2500	2500	2500	2500	0
573	20240905	113900	30100	2500	2500	2500	2500	0
574	20240905	113800	30100	2500	2500	2500	2500	0
575	20240905	113700	30100	2500	2500	2500	2500	0
576	20240905	113600	30100	2500	2500	2500	2500	0
577	20240905	113500	30100	2500	2500	2500	2500	0
578	20240905	113400	30100	2500	2500	2500	2500	0
579	20240905	113300	30100	2500	2500	2500	2500	0
580	20240905	113200	30100	2500	2500	2500	2500	0
581	20240905	113100	30100	2500	2500	2500	2500	0
582	20240905	113000	30100	2500	2500	2500	2500	0
583	20240905	112900	30100	2500	2500	2500	2500	0
584	20240905	112800	30100	2500	2500	2500	2500	0
585	20240905	112700	30100	2500	2500	2500	2500	0
586	20240905	112600	30100	2500	2500	2500	2500	0
587	20240905	112500	30100	2500	2500	2500	2500	0
588	20240905	112400	30100	2500	2500	2500	2500	0
589	20240905	112300	30100	2500	2500	2500	2500	0
590	20240905	112200	30100	2500	2500	2500	2500	0
591	20240905	112100	30100	2500	2500	2500	2500	0
592	20240905	112000	30100	2500	2500	2500	2500	0
593	20240905	111900	30100	2500	2500	2500	2500	0
594	20240905	111800	30100	2500	2500	2500	2500	0
595	20240905	111700	30100	2500	2500	2500	2500	0
596	20240905	111600	30100	2500	2500	2500	2500	0
597	20240905	111500	30100	2500	2500	2500	2500	0
598	20240905	111400	30100	2500	2500	2500	2500	0
599	20240905	111300	30100	2500	2500	2500	2500	0
600	20240905	111200	30100	2500	2500	2500	2500	0
601	20240905	111100	30100	2500	2500	2500	2500	0
602	20240905	111000	30100	2500	2500	2500	2500	0
603	20240905	110900	30100	2500	2500	2500	2500	0
604	20240905	110800	30100	2500	2500	2500	2500	0
605	20240905	110700	30100	2500	2500	2500	2500	0
606	20240905	110600	30100	2500	2500	2500	2500	0
607	20240905	110500	30100	2500	2500	2500	2500	0
608	20240905	110400	30100	2500	2500	2500	2500	0
609	20240905	110300	30100	2500	2500	2500	2500	0
610	20240905	110200	30100	2500	2500	2500	2500	0
611	20240905	110100	30100	2500	2500	2500	2500	0
612	20240905	110000	30100	2500	2500	2500	2500	0
613	20240905	105900	30100	2500	2500	2500	2500	0
614	20240905	105800	30100	2500	2500	2500	2500	0
615	20240905	105700	30100	2500	2500	2500	2500	0
616	20240905	105600	30100	2500	2500	2500	2500	0
617	20240905	105500	30100	2500	2500	2500	2500	0
618	20240905	105400	30100	2500	2500	2500	2500	0
619	20240905	105300	30100	2500	2500	2500	2500	0
620	20240905	105200	30100	2500	2500	2500	2500	0
621	20240905	105100	30100	2500	2500	2500	2500	0
622	20240905	105000	30100	2500	2500	2500	2500	0
623	20240905	104900	30100	2500	2500	2500	2500	0
624	20240905	104800	30100	2500	2500	2500	2500	0
625	20240905	104700	30100	2500	2500	2500	2500	0
626	20240905	104600	30100	2500	2500	2500	2500	0
627	20240905	104500	30100	2500	2500	2500	2500	0
628	20240905	104400	30100	2500	2500	2500	2500	0
629	20240905	104300	30100	2500	2500	2500	2500	0
630	20240905	104200	30100	2500	2500	2500	2500	0
631	20240905	104100	30100	2500	2500	2500	2500	0
632	20240905	104000	30100	2500	2500	2500	2500	0
633	20240905	103900	30100	2500	2500	2500	2500	0
634	20240905	103800	30100	2500	2500	2500	2500	0
635	20240905	103700	30100	2500	2500	2500	2500	0
636	20240905	103600	30100	2500	2500	2500	2500	0
637	20240905	103500	30100	2500	2500	2500	2500	0
638	20240905	103400	30100	2500	2500	2500	2500	0
639	20240905	103300	30100	2500	2500	2500	2500	0
640	20240905	103200	30100	2500	2500	2500	2500	0
641	20240905	103100	30100	2500	2500	2500	2500	0
642	20240905	103000	30100	2500	2500	2500	2500	0
643	20240905	102900	30100	2500	2500	2500	2500	0
644	20240905	102800	30100	2500	2500	2500	2500	0
645	20240905	102700	30100	2500	2500	2500	2500	0
646	20240905	102600	30100	2500	2500	2500	2500	0
647	20240905	102500	30100	2500	2500	2500	2500	0
648	20240905	102400	30100	2500	2500	2500	2500	1
649	20240905	102300	27600	2600	2600	2600	2600	0
650	20240905	102200	27600	2600	2600	2600	2600	0
651	20240905	102100	27600	2600	2600	2600	2600	0
652	20240905	102000	27600	2600	2600	2600	2600	0
653	20240905	101900	27600	2600	2600	2600	2600	0
654	20240905	101800	27600	2600	2600	2600	2600	0
655	20240905	101700	27600	2600	2600	2600	2600	0
656	20240905	101600	27600	2600	2600	2600	2600	0
657	20240905	101500	27600	2600	2600	2600	2600	0
658	20240905	101400	27600	2600	2600	2600	2600	0
659	20240905	101300	27600	2600	2600	2600	2600	0
660	20240905	101200	27600	2600	2600	2600	2600	0
661	20240905	101100	27600	2600	2600	2600	2600	0
662	20240905	101000	27600	2600	2600	2600	2600	0
663	20240905	100900	27600	2600	2600	2600	2600	0
664	20240905	100800	27600	2600	2600	2600	2600	0
665	20240905	100700	27600	2600	2600	2600	2600	0
666	20240905	100600	27600	2600	2600	2600	2600	0
667	20240905	100500	27600	2600	2600	2600	2600	0
668	20240905	100400	27600	2600	2600	2600	2600	0
669	20240905	100300	27600	2600	2600	2600	2600	0
670	20240905	100200	27600	2600	2600	2600	2600	0
671	20240905	100100	27600	2600	2600	2600	2600	0
672	20240905	100000	27600	2600	2600	2600	2600	0
673	20240905	095900	27600	2600	2600	2600	2600	0
674	20240905	095800	27600	2600	2600	2600	2600	0
675	20240905	095700	27600	2600	2600	2600	2600	0
676	20240905	095600	27600	2600	2600	2600	2600	0
677	20240905	095500	27600	2600	2600	2600	2600	0
678	20240905	095400	27600	2600	2600	2600	2600	0
679	20240905	095300	27600	2600	2600	2600	2600	0
680	20240905	095200	27600	2600	2600	2600	2600	0
681	20240905	095100	27600	2600	2600	2600	2600	0
682	20240905	095000	27600	2600	2600	2600	2600	0
683	20240905	094900	27600	2600	2600	2600	2600	0
684	20240905	094800	27600	2600	2600	2600	2600	0
685	20240905	094700	27600	2600	2600	2600	2600	0
686	20240905	094600	27600	2600	2600	2600	2600	0
687	20240905	094500	27600	2600	2600	2600	2600	0
688	20240905	094400	27600	2600	2600	2600	2600	0
689	20240905	094300	27600	2600	2600	2600	2600	0
690	20240905	094200	27600	2600	2600	2600	2600	0
691	20240905	094100	27600	2600	2600	2600	2600	0
692	20240905	094000	27600	2600	2600	2600	2600	0
693	20240905	093900	27600	2600	2600	2600	2600	0
694	20240905	093800	27600	2600	2600	2600	2600	0
695	20240905	093700	27600	2600	2600	2600	2600	0
696	20240905	093600	27600	2600	2600	2600	2600	0
697	20240905	093500	27600	2600	2600	2600	2600	0
698	20240905	093400	27600	2600	2600	2600	2600	0
699	20240905	093300	27600	2600	2600	2600	2600	0
700	20240905	093200	27600	2600	2600	2600	2600	0
701	20240905	093100	27600	2600	2600	2600	2600	0
702	20240905	093000	27600	2600	2600	2600	2600	1
703	20240905	092900	25000	2500	2500	2500	2500	0
704	20240905	092800	25000	2500	2500	2500	2500	0
705	20240905	092700	25000	2500	2500	2500	2500	0
706	20240905	092600	25000	2500	2500	2500	2500	0
707	20240905	092500	25000	2500	2500	2500	2500	0
708	20240905	092400	25000	2500	2500	2500	2500	0
709	20240905	092300	25000	2500	2500	2500	2500	0
710	20240905	092200	25000	2500	2500	2500	2500	0
711	20240905	092100	25000	2500	2500	2500	2500	0
712	20240905	092000	25000	2500	2500	2500	2500	0
713	20240905	091900	25000	2500	2500	2500	2500	0
714	20240905	091800	25000	2500	2500	2500	2500	0
715	20240905	091700	25000	2500	2500	2500	2500	0
716	20240905	091600	25000	2500	2500	2500	2500	0
717	20240905	091500	25000	2500	2500	2500	2500	0
718	20240905	091400	25000	2500	2500	2500	2500	0
719	20240905	091300	25000	2500	2500	2500	2500	0
720	20240905	091200	25000	2500	2500	2500	2500	0
721	20240905	091100	25000	2500	2500	2500	2500	0
722	20240905	091000	25000	2500	2500	2500	2500	0
723	20240905	090900	25000	2500	2500	2500	2500	0
724	20240905	090800	25000	2500	2500	2500	2500	0
725	20240905	090700	25000	2500	2500	2500	2500	0
726	20240905	090600	25000	2500	2500	2500	2500	0
727	20240905	090500	25000	2500	2500	2500	2500	0
728	20240905	090400	25000	2500	2500	2500	2500	10
729	20240905	090300	0	2470	2470	2470	2470	0
730	20240905	090200	0	2470	2470	2470	2470	0
731	20240905	090100	0	2470	2470	2470	2470	0
732	20240905	090000	0	2470	2470	2470	2470	0