KissMeData/448780/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	213100	4850	2350	2350	2350	2350	1
3	20240911	213000	4850	2350	2350	2350	2350	0
4	20240911	212900	4850	2350	2350	2350	2350	0
5	20240911	212800	4850	2350	2350	2350	2350	0
6	20240911	212700	4850	2350	2350	2350	2350	0
7	20240911	212600	4850	2350	2350	2350	2350	0
8	20240911	212500	4850	2350	2350	2350	2350	0
9	20240911	212400	4850	2350	2350	2350	2350	0
10	20240911	212300	4850	2350	2350	2350	2350	0
11	20240911	212200	4850	2350	2350	2350	2350	0
12	20240911	212100	4850	2350	2350	2350	2350	0
13	20240911	212000	4850	2350	2350	2350	2350	0
14	20240911	211900	4850	2350	2350	2350	2350	0
15	20240911	211800	4850	2350	2350	2350	2350	0
16	20240911	211700	4850	2350	2350	2350	2350	0
17	20240911	211600	4850	2350	2350	2350	2350	0
18	20240911	211500	4850	2350	2350	2350	2350	0
19	20240911	211400	4850	2350	2350	2350	2350	0
20	20240911	211300	4850	2350	2350	2350	2350	0
21	20240911	211200	4850	2350	2350	2350	2350	0
22	20240911	211100	4850	2350	2350	2350	2350	0
23	20240911	211000	4850	2350	2350	2350	2350	0
24	20240911	210900	4850	2350	2350	2350	2350	0
25	20240911	210800	4850	2350	2350	2350	2350	0
26	20240911	210700	4850	2350	2350	2350	2350	0
27	20240911	210600	4850	2350	2350	2350	2350	0
28	20240911	210500	4850	2350	2350	2350	2350	0
29	20240911	210400	4850	2350	2350	2350	2350	0
30	20240911	210300	4850	2350	2350	2350	2350	0
31	20240911	210200	4850	2350	2350	2350	2350	0
32	20240911	210100	4850	2350	2350	2350	2350	1
33	20240911	210000	4850	2350	2350	2350	2350	0
34	20240911	205900	4850	2350	2350	2350	2350	0
35	20240911	205800	4850	2350	2350	2350	2350	0
36	20240911	205700	4850	2350	2350	2350	2350	0
37	20240911	205600	4850	2350	2350	2350	2350	0
38	20240911	205500	4850	2350	2350	2350	2350	0
39	20240911	205400	4850	2350	2350	2350	2350	0
40	20240911	205300	4850	2350	2350	2350	2350	0
41	20240911	205200	4850	2350	2350	2350	2350	0
42	20240911	205100	4850	2350	2350	2350	2350	0
43	20240911	205000	4850	2350	2350	2350	2350	0
44	20240911	204900	4850	2350	2350	2350	2350	0
45	20240911	204800	4850	2350	2350	2350	2350	0
46	20240911	204700	4850	2350	2350	2350	2350	0
47	20240911	204600	4850	2350	2350	2350	2350	0
48	20240911	204500	4850	2350	2350	2350	2350	0
49	20240911	204400	4850	2350	2350	2350	2350	0
50	20240911	204300	4850	2350	2350	2350	2350	0
51	20240911	204200	4850	2350	2350	2350	2350	0
52	20240911	204100	4850	2350	2350	2350	2350	0
53	20240911	204000	4850	2350	2350	2350	2350	0
54	20240911	203900	4850	2350	2350	2350	2350	0
55	20240911	203800	4850	2350	2350	2350	2350	0
56	20240911	203700	4850	2350	2350	2350	2350	0
57	20240911	203600	4850	2350	2350	2350	2350	0
58	20240911	203500	4850	2350	2350	2350	2350	0
59	20240911	203400	4850	2350	2350	2350	2350	0
60	20240911	203300	4850	2350	2350	2350	2350	0
61	20240911	203200	4850	2350	2350	2350	2350	0
62	20240911	203100	4850	2350	2350	2350	2350	1
63	20240911	203000	4850	2350	2350	2350	2350	0
64	20240911	202900	4850	2350	2350	2350	2350	0
65	20240911	202800	4850	2350	2350	2350	2350	0
66	20240911	202700	4850	2350	2350	2350	2350	0
67	20240911	202600	4850	2350	2350	2350	2350	0
68	20240911	202500	4850	2350	2350	2350	2350	0
69	20240911	202400	4850	2350	2350	2350	2350	0
70	20240911	202300	4850	2350	2350	2350	2350	0
71	20240911	202200	4850	2350	2350	2350	2350	0
72	20240911	202100	4850	2350	2350	2350	2350	0
73	20240911	202000	4850	2350	2350	2350	2350	0
74	20240911	201900	4850	2350	2350	2350	2350	0
75	20240911	201800	4850	2350	2350	2350	2350	0
76	20240911	201700	4850	2350	2350	2350	2350	0
77	20240911	201600	4850	2350	2350	2350	2350	0
78	20240911	201500	4850	2350	2350	2350	2350	0
79	20240911	201400	4850	2350	2350	2350	2350	0
80	20240911	201300	4850	2350	2350	2350	2350	0
81	20240911	201200	4850	2350	2350	2350	2350	0
82	20240911	201100	4850	2350	2350	2350	2350	0
83	20240911	201000	4850	2350	2350	2350	2350	0
84	20240911	200900	4850	2350	2350	2350	2350	0
85	20240911	200800	4850	2350	2350	2350	2350	0
86	20240911	200700	4850	2350	2350	2350	2350	0
87	20240911	200600	4850	2350	2350	2350	2350	0
88	20240911	200500	4850	2350	2350	2350	2350	0
89	20240911	200400	4850	2350	2350	2350	2350	0
90	20240911	200300	4850	2350	2350	2350	2350	0
91	20240911	200200	4850	2350	2350	2350	2350	0
92	20240911	200100	4850	2350	2350	2350	2350	1
93	20240911	200000	4850	2350	2350	2350	2350	0
94	20240911	195900	4850	2350	2350	2350	2350	0
95	20240911	195800	4850	2350	2350	2350	2350	0
96	20240911	195700	4850	2350	2350	2350	2350	0
97	20240911	195600	4850	2350	2350	2350	2350	0
98	20240911	195500	4850	2350	2350	2350	2350	0
99	20240911	195400	4850	2350	2350	2350	2350	0
100	20240911	195300	4850	2350	2350	2350	2350	0
101	20240911	195200	4850	2350	2350	2350	2350	0
102	20240911	195100	4850	2350	2350	2350	2350	0
103	20240911	195000	4850	2350	2350	2350	2350	0
104	20240911	194900	4850	2350	2350	2350	2350	0
105	20240911	194800	4850	2350	2350	2350	2350	0
106	20240911	194700	4850	2350	2350	2350	2350	0
107	20240911	194600	4850	2350	2350	2350	2350	0
108	20240911	194500	4850	2350	2350	2350	2350	0
109	20240911	194400	4850	2350	2350	2350	2350	0
110	20240911	194300	4850	2350	2350	2350	2350	0
111	20240911	194200	4850	2350	2350	2350	2350	0
112	20240911	194100	4850	2350	2350	2350	2350	0
113	20240911	194000	4850	2350	2350	2350	2350	0
114	20240911	193900	4850	2350	2350	2350	2350	0
115	20240911	193800	4850	2350	2350	2350	2350	0
116	20240911	193700	4850	2350	2350	2350	2350	0
117	20240911	193600	4850	2350	2350	2350	2350	0
118	20240911	193500	4850	2350	2350	2350	2350	0
119	20240911	193400	4850	2350	2350	2350	2350	0
120	20240911	193300	4850	2350	2350	2350	2350	0
121	20240911	193200	4850	2350	2350	2350	2350	0
122	20240911	193100	4850	2350	2350	2350	2350	1
123	20240911	193000	4850	2350	2350	2350	2350	0
124	20240911	192900	4850	2350	2350	2350	2350	0
125	20240911	192800	4850	2350	2350	2350	2350	0
126	20240911	192700	4850	2350	2350	2350	2350	0
127	20240911	192600	4850	2350	2350	2350	2350	0
128	20240911	192500	4850	2350	2350	2350	2350	0
129	20240911	192400	4850	2350	2350	2350	2350	0
130	20240911	192300	4850	2350	2350	2350	2350	0
131	20240911	192200	4850	2350	2350	2350	2350	0
132	20240911	192100	4850	2350	2350	2350	2350	0
133	20240911	192000	4850	2350	2350	2350	2350	0
134	20240911	191900	4850	2350	2350	2350	2350	0
135	20240911	191800	4850	2350	2350	2350	2350	0
136	20240911	191700	4850	2350	2350	2350	2350	0
137	20240911	191600	4850	2350	2350	2350	2350	0
138	20240911	191500	4850	2350	2350	2350	2350	0
139	20240911	191400	4850	2350	2350	2350	2350	0
140	20240911	191300	4850	2350	2350	2350	2350	0
141	20240911	191200	4850	2350	2350	2350	2350	0
142	20240911	191100	4850	2350	2350	2350	2350	0
143	20240911	191000	4850	2350	2350	2350	2350	0
144	20240911	190900	4850	2350	2350	2350	2350	0
145	20240911	190800	4850	2350	2350	2350	2350	0
146	20240911	190700	4850	2350	2350	2350	2350	0
147	20240911	190600	4850	2350	2350	2350	2350	0
148	20240911	190500	4850	2350	2350	2350	2350	0
149	20240911	190400	4850	2350	2350	2350	2350	0
150	20240911	190300	4850	2350	2350	2350	2350	0
151	20240911	190200	4850	2350	2350	2350	2350	0
152	20240911	190100	4850	2350	2350	2350	2350	1
153	20240911	190000	4850	2350	2350	2350	2350	0
154	20240911	185900	4850	2350	2350	2350	2350	0
155	20240911	185800	4850	2350	2350	2350	2350	0
156	20240911	185700	4850	2350	2350	2350	2350	0
157	20240911	185600	4850	2350	2350	2350	2350	0
158	20240911	185500	4850	2350	2350	2350	2350	0
159	20240911	185400	4850	2350	2350	2350	2350	0
160	20240911	185300	4850	2350	2350	2350	2350	0
161	20240911	185200	4850	2350	2350	2350	2350	0
162	20240911	185100	4850	2350	2350	2350	2350	0
163	20240911	185000	4850	2350	2350	2350	2350	0
164	20240911	184900	4850	2350	2350	2350	2350	0
165	20240911	184800	4850	2350	2350	2350	2350	0
166	20240911	184700	4850	2350	2350	2350	2350	0
167	20240911	184600	4850	2350	2350	2350	2350	0
168	20240911	184500	4850	2350	2350	2350	2350	0
169	20240911	184400	4850	2350	2350	2350	2350	0
170	20240911	184300	4850	2350	2350	2350	2350	0
171	20240911	184200	4850	2350	2350	2350	2350	0
172	20240911	184100	4850	2350	2350	2350	2350	0
173	20240911	184000	4850	2350	2350	2350	2350	0
174	20240911	183900	4850	2350	2350	2350	2350	0
175	20240911	183800	4850	2350	2350	2350	2350	0
176	20240911	183700	4850	2350	2350	2350	2350	0
177	20240911	183600	4850	2350	2350	2350	2350	0
178	20240911	183500	4850	2350	2350	2350	2350	0
179	20240911	183400	4850	2350	2350	2350	2350	0
180	20240911	183300	4850	2350	2350	2350	2350	0
181	20240911	183200	4850	2350	2350	2350	2350	0
182	20240911	183100	4850	2350	2350	2350	2350	1
183	20240911	183000	4850	2350	2350	2350	2350	0
184	20240911	182900	4850	2350	2350	2350	2350	0
185	20240911	182800	4850	2350	2350	2350	2350	0
186	20240911	182700	4850	2350	2350	2350	2350	0
187	20240911	182600	4850	2350	2350	2350	2350	0
188	20240911	182500	4850	2350	2350	2350	2350	0
189	20240911	182400	4850	2350	2350	2350	2350	0
190	20240911	182300	4850	2350	2350	2350	2350	0
191	20240911	182200	4850	2350	2350	2350	2350	0
192	20240911	182100	4850	2350	2350	2350	2350	0
193	20240911	182000	4850	2350	2350	2350	2350	0
194	20240911	181900	4850	2350	2350	2350	2350	0
195	20240911	181800	4850	2350	2350	2350	2350	0
196	20240911	181700	4850	2350	2350	2350	2350	0
197	20240911	181600	4850	2350	2350	2350	2350	0
198	20240911	181500	4850	2350	2350	2350	2350	0
199	20240911	181400	4850	2350	2350	2350	2350	0
200	20240911	181300	4850	2350	2350	2350	2350	0
201	20240911	181200	4850	2350	2350	2350	2350	0
202	20240911	181100	4850	2350	2350	2350	2350	0
203	20240911	181000	4850	2350	2350	2350	2350	0
204	20240911	180900	4850	2350	2350	2350	2350	0
205	20240911	180800	4850	2350	2350	2350	2350	0
206	20240911	180700	4850	2350	2350	2350	2350	0
207	20240911	180600	4850	2350	2350	2350	2350	0
208	20240911	180500	4850	2350	2350	2350	2350	0
209	20240911	180400	4850	2350	2350	2350	2350	0
210	20240911	180300	4850	2350	2350	2350	2350	0
211	20240911	180200	4850	2350	2350	2350	2350	0
212	20240911	180100	4850	2350	2350	2350	2350	1
213	20240911	180000	4850	2350	2350	2350	2350	0
214	20240911	175900	4850	2350	2350	2350	2350	0
215	20240911	175800	4850	2350	2350	2350	2350	0
216	20240911	175700	4850	2350	2350	2350	2350	0
217	20240911	175600	4850	2350	2350	2350	2350	0
218	20240911	175500	4850	2350	2350	2350	2350	0
219	20240911	175400	4850	2350	2350	2350	2350	0
220	20240911	175300	4850	2350	2350	2350	2350	0
221	20240911	175200	4850	2350	2350	2350	2350	0
222	20240911	175100	4850	2350	2350	2350	2350	0
223	20240911	175000	4850	2350	2350	2350	2350	0
224	20240911	174900	4850	2350	2350	2350	2350	0
225	20240911	174800	4850	2350	2350	2350	2350	0
226	20240911	174700	4850	2350	2350	2350	2350	0
227	20240911	174600	4850	2350	2350	2350	2350	0
228	20240911	174500	4850	2350	2350	2350	2350	0
229	20240911	174400	4850	2350	2350	2350	2350	0
230	20240911	174300	4850	2350	2350	2350	2350	0
231	20240911	174200	4850	2350	2350	2350	2350	0
232	20240911	174100	4850	2350	2350	2350	2350	0
233	20240911	174000	4850	2350	2350	2350	2350	0
234	20240911	173900	4850	2350	2350	2350	2350	0
235	20240911	173800	4850	2350	2350	2350	2350	0
236	20240911	173700	4850	2350	2350	2350	2350	0
237	20240911	173600	4850	2350	2350	2350	2350	0
238	20240911	173500	4850	2350	2350	2350	2350	0
239	20240911	173400	4850	2350	2350	2350	2350	0
240	20240911	173300	4850	2350	2350	2350	2350	0
241	20240911	173200	4850	2350	2350	2350	2350	0
242	20240911	173100	4850	2350	2350	2350	2350	1
243	20240911	173000	4850	2350	2350	2350	2350	0
244	20240911	172900	4850	2350	2350	2350	2350	0
245	20240911	172800	4850	2350	2350	2350	2350	0
246	20240911	172700	4850	2350	2350	2350	2350	0
247	20240911	172600	4850	2350	2350	2350	2350	0
248	20240911	172500	4850	2350	2350	2350	2350	0
249	20240911	172400	4850	2350	2350	2350	2350	0
250	20240911	172300	4850	2350	2350	2350	2350	0
251	20240911	172200	4850	2350	2350	2350	2350	0
252	20240911	172100	4850	2350	2350	2350	2350	0
253	20240911	172000	4850	2350	2350	2350	2350	0
254	20240911	171900	4850	2350	2350	2350	2350	0
255	20240911	171800	4850	2350	2350	2350	2350	0
256	20240911	171700	4850	2350	2350	2350	2350	0
257	20240911	171600	4850	2350	2350	2350	2350	0
258	20240911	171500	4850	2350	2350	2350	2350	0
259	20240911	171400	4850	2350	2350	2350	2350	0
260	20240911	171300	4850	2350	2350	2350	2350	0
261	20240911	171200	4850	2350	2350	2350	2350	0
262	20240911	171100	4850	2350	2350	2350	2350	0
263	20240911	171000	4850	2350	2350	2350	2350	0
264	20240911	170900	4850	2350	2350	2350	2350	0
265	20240911	170800	4850	2350	2350	2350	2350	0
266	20240911	170700	4850	2350	2350	2350	2350	0
267	20240911	170600	4850	2350	2350	2350	2350	0
268	20240911	170500	4850	2350	2350	2350	2350	0
269	20240911	170400	4850	2350	2350	2350	2350	0
270	20240911	170300	4850	2350	2350	2350	2350	0
271	20240911	170200	4850	2350	2350	2350	2350	0
272	20240911	170100	4850	2350	2350	2350	2350	1
273	20240911	170000	4850	2350	2350	2350	2350	0
274	20240911	165900	4850	2350	2350	2350	2350	0
275	20240911	165800	4850	2350	2350	2350	2350	0
276	20240911	165700	4850	2350	2350	2350	2350	0
277	20240911	165600	4850	2350	2350	2350	2350	0
278	20240911	165500	4850	2350	2350	2350	2350	0
279	20240911	165400	4850	2350	2350	2350	2350	0
280	20240911	165300	4850	2350	2350	2350	2350	0
281	20240911	165200	4850	2350	2350	2350	2350	0
282	20240911	165100	4850	2350	2350	2350	2350	0
283	20240911	165000	4850	2350	2350	2350	2350	0
284	20240911	164900	4850	2350	2350	2350	2350	0
285	20240911	164800	4850	2350	2350	2350	2350	0
286	20240911	164700	4850	2350	2350	2350	2350	0
287	20240911	164600	4850	2350	2350	2350	2350	0
288	20240911	164500	4850	2350	2350	2350	2350	0
289	20240911	164400	4850	2350	2350	2350	2350	0
290	20240911	164300	4850	2350	2350	2350	2350	0
291	20240911	164200	4850	2350	2350	2350	2350	0
292	20240911	164100	4850	2350	2350	2350	2350	0
293	20240911	164000	4850	2350	2350	2350	2350	0
294	20240911	163900	4850	2350	2350	2350	2350	0
295	20240911	163800	4850	2350	2350	2350	2350	0
296	20240911	163700	4850	2350	2350	2350	2350	0
297	20240911	163600	4850	2350	2350	2350	2350	0
298	20240911	163500	4850	2350	2350	2350	2350	0
299	20240911	163400	4850	2350	2350	2350	2350	0
300	20240911	163300	4850	2350	2350	2350	2350	0
301	20240911	163200	4850	2350	2350	2350	2350	0
302	20240911	163100	4850	2350	2350	2350	2350	1
303	20240911	163000	4850	2350	2350	2350	2350	0
304	20240911	162900	4850	2350	2350	2350	2350	0
305	20240911	162800	4850	2350	2350	2350	2350	0
306	20240911	162700	4850	2350	2350	2350	2350	0
307	20240911	162600	4850	2350	2350	2350	2350	0
308	20240911	162500	4850	2350	2350	2350	2350	0
309	20240911	162400	4850	2350	2350	2350	2350	0
310	20240911	162300	4850	2350	2350	2350	2350	0
311	20240911	162200	4850	2350	2350	2350	2350	0
312	20240911	162100	4850	2350	2350	2350	2350	0
313	20240911	162000	4850	2350	2350	2350	2350	0
314	20240911	161900	4850	2350	2350	2350	2350	0
315	20240911	161800	4850	2350	2350	2350	2350	0
316	20240911	161700	4850	2350	2350	2350	2350	0
317	20240911	161600	4850	2350	2350	2350	2350	0
318	20240911	161500	4850	2350	2350	2350	2350	0
319	20240911	161400	4850	2350	2350	2350	2350	0
320	20240911	161300	4850	2350	2350	2350	2350	0
321	20240911	161200	4850	2350	2350	2350	2350	0
322	20240911	161100	4850	2350	2350	2350	2350	0
323	20240911	161000	4850	2350	2350	2350	2350	0
324	20240911	160900	4850	2350	2350	2350	2350	0
325	20240911	160800	4850	2350	2350	2350	2350	0
326	20240911	160700	4850	2350	2350	2350	2350	0
327	20240911	160600	4850	2350	2350	2350	2350	0
328	20240911	160500	4850	2350	2350	2350	2350	0
329	20240911	160400	4850	2350	2350	2350	2350	0
330	20240911	160300	4850	2350	2350	2350	2350	0
331	20240911	160200	4850	2350	2350	2350	2350	0
332	20240911	160100	4850	2350	2350	2350	2350	1
333	20240911	160000	4850	2350	2350	2350	2350	0
334	20240911	155900	4850	2350	2350	2350	2350	0
335	20240911	155800	4850	2350	2350	2350	2350	0
336	20240911	155700	4850	2350	2350	2350	2350	0
337	20240911	155600	4850	2350	2350	2350	2350	0
338	20240911	155500	4850	2350	2350	2350	2350	0
339	20240911	155400	4850	2350	2350	2350	2350	0
340	20240911	155300	4850	2350	2350	2350	2350	0
341	20240911	155200	4850	2350	2350	2350	2350	0
342	20240911	155100	4850	2350	2350	2350	2350	0
343	20240911	155000	4850	2350	2350	2350	2350	0
344	20240911	154900	4850	2350	2350	2350	2350	0
345	20240911	154800	4850	2350	2350	2350	2350	0
346	20240911	154700	4850	2350	2350	2350	2350	0
347	20240911	154600	4850	2350	2350	2350	2350	0
348	20240911	154500	4850	2350	2350	2350	2350	0
349	20240911	154400	4850	2350	2350	2350	2350	0
350	20240911	154300	4850	2350	2350	2350	2350	0
351	20240911	154200	4850	2350	2350	2350	2350	0
352	20240911	154100	4850	2350	2350	2350	2350	0
353	20240911	154000	4850	2350	2350	2350	2350	0
354	20240911	153900	4850	2350	2350	2350	2350	0
355	20240911	153800	4850	2350	2350	2350	2350	0
356	20240911	153700	4850	2350	2350	2350	2350	0
357	20240911	153600	4850	2350	2350	2350	2350	0
358	20240911	153500	4850	2350	2350	2350	2350	0
359	20240911	153400	4850	2350	2350	2350	2350	0
360	20240911	153300	4850	2350	2350	2350	2350	0
361	20240911	153200	4850	2350	2350	2350	2350	0
362	20240911	153100	4850	2350	2350	2350	2350	1
363	20240911	153000	4850	2350	2350	2350	2350	0
364	20240911	152900	4850	2350	2350	2350	2350	0
365	20240911	152800	4850	2350	2350	2350	2350	0
366	20240911	152700	4850	2350	2350	2350	2350	0
367	20240911	152600	4850	2350	2350	2350	2350	0
368	20240911	152500	4850	2350	2350	2350	2350	0
369	20240911	152400	4850	2350	2350	2350	2350	0
370	20240911	152300	4850	2350	2350	2350	2350	0
371	20240911	152200	4850	2350	2350	2350	2350	0
372	20240911	152100	4850	2350	2350	2350	2350	0
373	20240911	152000	4850	2350	2350	2350	2350	0
374	20240911	151900	4850	2350	2350	2350	2350	0
375	20240911	151800	4850	2350	2350	2350	2350	0
376	20240911	151700	4850	2350	2350	2350	2350	0
377	20240911	151600	4850	2350	2350	2350	2350	0
378	20240911	151500	4850	2350	2350	2350	2350	0
379	20240911	151400	4850	2350	2350	2350	2350	0
380	20240911	151300	4850	2350	2350	2350	2350	0
381	20240911	151200	4850	2350	2350	2350	2350	0
382	20240911	151100	4850	2350	2350	2350	2350	0
383	20240911	151000	4850	2350	2350	2350	2350	0
384	20240911	150900	4850	2350	2350	2350	2350	0
385	20240911	150800	4850	2350	2350	2350	2350	0
386	20240911	150700	4850	2350	2350	2350	2350	0
387	20240911	150600	4850	2350	2350	2350	2350	0
388	20240911	150500	4850	2350	2350	2350	2350	0
389	20240911	150400	4850	2350	2350	2350	2350	0
390	20240911	150300	4850	2350	2350	2350	2350	0
391	20240911	150200	4850	2350	2350	2350	2350	0
392	20240911	150100	4850	2350	2350	2350	2350	0
393	20240911	150000	4850	2350	2350	2350	2350	0
394	20240911	145900	4850	2350	2350	2350	2350	0
395	20240911	145800	4850	2350	2350	2350	2350	0
396	20240911	145700	4850	2350	2350	2350	2350	0
397	20240911	145600	4850	2350	2350	2350	2350	0
398	20240911	145500	4850	2350	2350	2350	2350	0
399	20240911	145400	4850	2350	2350	2350	2350	0
400	20240911	145300	4850	2350	2350	2350	2350	0
401	20240911	145200	4850	2350	2350	2350	2350	0
402	20240911	145100	4850	2350	2350	2350	2350	0
403	20240911	145000	4850	2350	2350	2350	2350	0
404	20240911	144900	4850	2350	2350	2350	2350	0
405	20240911	144800	4850	2350	2350	2350	2350	0
406	20240911	144700	4850	2350	2350	2350	2350	0
407	20240911	144600	4850	2350	2350	2350	2350	0
408	20240911	144500	4850	2350	2350	2350	2350	0
409	20240911	144400	4850	2350	2350	2350	2350	0
410	20240911	144300	4850	2350	2350	2350	2350	0
411	20240911	144200	4850	2350	2350	2350	2350	0
412	20240911	144100	4850	2350	2350	2350	2350	0
413	20240911	144000	4850	2350	2350	2350	2350	0
414	20240911	143900	4850	2350	2350	2350	2350	0
415	20240911	143800	4850	2350	2350	2350	2350	0
416	20240911	143700	4850	2350	2350	2350	2350	0
417	20240911	143600	4850	2350	2350	2350	2350	0
418	20240911	143500	4850	2350	2350	2350	2350	0
419	20240911	143400	4850	2350	2350	2350	2350	0
420	20240911	143300	4850	2350	2350	2350	2350	0
421	20240911	143200	4850	2350	2350	2350	2350	0
422	20240911	143100	4850	2350	2350	2350	2350	0
423	20240911	143000	4850	2350	2350	2350	2350	0
424	20240911	142900	4850	2350	2350	2350	2350	0
425	20240911	142800	4850	2350	2350	2350	2350	0
426	20240911	142700	4850	2350	2350	2350	2350	0
427	20240911	142600	4850	2350	2350	2350	2350	0
428	20240911	142500	4850	2350	2350	2350	2350	0
429	20240911	142400	4850	2350	2350	2350	2350	0
430	20240911	142300	4850	2350	2350	2350	2350	0
431	20240911	142200	4850	2350	2350	2350	2350	0
432	20240911	142100	4850	2350	2350	2350	2350	0
433	20240911	142000	4850	2350	2350	2350	2350	0
434	20240911	141900	4850	2350	2350	2350	2350	0
435	20240911	141800	4850	2350	2350	2350	2350	0
436	20240911	141700	4850	2350	2350	2350	2350	0
437	20240911	141600	4850	2350	2350	2350	2350	0
438	20240911	141500	4850	2350	2350	2350	2350	0
439	20240911	141400	4850	2350	2350	2350	2350	0
440	20240911	141300	4850	2350	2350	2350	2350	0
441	20240911	141200	4850	2350	2350	2350	2350	0
442	20240911	141100	4850	2350	2350	2350	2350	0
443	20240911	141000	4850	2350	2350	2350	2350	0
444	20240911	140900	4850	2350	2350	2350	2350	0
445	20240911	140800	4850	2350	2350	2350	2350	0
446	20240911	140700	4850	2350	2350	2350	2350	0
447	20240911	140600	4850	2350	2350	2350	2350	0
448	20240911	140500	4850	2350	2350	2350	2350	0
449	20240911	140400	4850	2350	2350	2350	2350	0
450	20240911	140300	4850	2350	2350	2350	2350	0
451	20240911	140200	4850	2350	2350	2350	2350	0
452	20240911	140100	4850	2350	2350	2350	2350	0
453	20240911	140000	4850	2350	2350	2350	2350	0
454	20240911	135900	4850	2350	2350	2350	2350	0
455	20240911	135800	4850	2350	2350	2350	2350	0
456	20240911	135700	4850	2350	2350	2350	2350	0
457	20240911	135600	4850	2350	2350	2350	2350	0
458	20240911	135500	4850	2350	2350	2350	2350	0
459	20240911	135400	4850	2350	2350	2350	2350	0
460	20240911	135300	4850	2350	2350	2350	2350	0
461	20240911	135200	4850	2350	2350	2350	2350	0
462	20240911	135100	4850	2350	2350	2350	2350	0
463	20240911	135000	4850	2350	2350	2350	2350	0
464	20240911	134900	4850	2350	2350	2350	2350	0
465	20240911	134800	4850	2350	2350	2350	2350	0
466	20240911	134700	4850	2350	2350	2350	2350	0
467	20240911	134600	4850	2350	2350	2350	2350	0
468	20240911	134500	4850	2350	2350	2350	2350	0
469	20240911	134400	4850	2350	2350	2350	2350	0
470	20240911	134300	4850	2350	2350	2350	2350	0
471	20240911	134200	4850	2350	2350	2350	2350	0
472	20240911	134100	4850	2350	2350	2350	2350	0
473	20240911	134000	4850	2350	2350	2350	2350	0
474	20240911	133900	4850	2350	2350	2350	2350	0
475	20240911	133800	4850	2350	2350	2350	2350	0
476	20240911	133700	4850	2350	2350	2350	2350	0
477	20240911	133600	4850	2350	2350	2350	2350	0
478	20240911	133500	4850	2350	2350	2350	2350	0
479	20240911	133400	4850	2350	2350	2350	2350	0
480	20240911	133300	4850	2350	2350	2350	2350	0
481	20240911	133200	4850	2350	2350	2350	2350	0
482	20240911	133100	4850	2350	2350	2350	2350	0
483	20240911	133000	4850	2350	2350	2350	2350	0
484	20240911	132900	4850	2350	2350	2350	2350	0
485	20240911	132800	4850	2350	2350	2350	2350	0
486	20240911	132700	4850	2350	2350	2350	2350	0
487	20240911	132600	4850	2350	2350	2350	2350	0
488	20240911	132500	4850	2350	2350	2350	2350	0
489	20240911	132400	4850	2350	2350	2350	2350	0
490	20240911	132300	4850	2350	2350	2350	2350	0
491	20240911	132200	4850	2350	2350	2350	2350	0
492	20240911	132100	4850	2350	2350	2350	2350	0
493	20240911	132000	4850	2350	2350	2350	2350	0
494	20240911	131900	4850	2350	2350	2350	2350	0
495	20240911	131800	4850	2350	2350	2350	2350	0
496	20240911	131700	4850	2350	2350	2350	2350	0
497	20240911	131600	4850	2350	2350	2350	2350	0
498	20240911	131500	4850	2350	2350	2350	2350	0
499	20240911	131400	4850	2350	2350	2350	2350	0
500	20240911	131300	4850	2350	2350	2350	2350	0
501	20240911	131200	4850	2350	2350	2350	2350	0
502	20240911	131100	4850	2350	2350	2350	2350	0
503	20240911	131000	4850	2350	2350	2350	2350	0
504	20240911	130900	4850	2350	2350	2350	2350	0
505	20240911	130800	4850	2350	2350	2350	2350	0
506	20240911	130700	4850	2350	2350	2350	2350	0
507	20240911	130600	4850	2350	2350	2350	2350	0
508	20240911	130500	4850	2350	2350	2350	2350	0
509	20240911	130400	4850	2350	2350	2350	2350	0
510	20240911	130300	4850	2350	2350	2350	2350	0
511	20240911	130200	4850	2350	2350	2350	2350	0
512	20240911	130100	4850	2350	2350	2350	2350	0
513	20240911	130000	4850	2350	2350	2350	2350	0
514	20240911	125900	4850	2350	2350	2350	2350	0
515	20240911	125800	4850	2350	2350	2350	2350	0
516	20240911	125700	4850	2350	2350	2350	2350	0
517	20240911	125600	4850	2350	2350	2350	2350	0
518	20240911	125500	4850	2350	2350	2350	2350	0
519	20240911	125400	4850	2350	2350	2350	2350	0
520	20240911	125300	4850	2350	2350	2350	2350	0
521	20240911	125200	4850	2350	2350	2350	2350	0
522	20240911	125100	4850	2350	2350	2350	2350	0
523	20240911	125000	4850	2350	2350	2350	2350	0
524	20240911	124900	4850	2350	2350	2350	2350	0
525	20240911	124800	4850	2350	2350	2350	2350	0
526	20240911	124700	4850	2350	2350	2350	2350	0
527	20240911	124600	4850	2350	2350	2350	2350	0
528	20240911	124500	4850	2350	2350	2350	2350	0
529	20240911	124400	4850	2350	2350	2350	2350	0
530	20240911	124300	4850	2350	2350	2350	2350	0
531	20240911	124200	4850	2350	2350	2350	2350	0
532	20240911	124100	4850	2350	2350	2350	2350	0
533	20240911	124000	4850	2350	2350	2350	2350	0
534	20240911	123900	4850	2350	2350	2350	2350	0
535	20240911	123800	4850	2350	2350	2350	2350	0
536	20240911	123700	4850	2350	2350	2350	2350	0
537	20240911	123600	4850	2350	2350	2350	2350	0
538	20240911	123500	4850	2350	2350	2350	2350	0
539	20240911	123400	4850	2350	2350	2350	2350	0
540	20240911	123300	4850	2350	2350	2350	2350	0
541	20240911	123200	4850	2350	2350	2350	2350	0
542	20240911	123100	4850	2350	2350	2350	2350	0
543	20240911	123000	4850	2350	2350	2350	2350	0
544	20240911	122900	4850	2350	2350	2350	2350	0
545	20240911	122800	4850	2350	2350	2350	2350	0
546	20240911	122700	4850	2350	2350	2350	2350	0
547	20240911	122600	4850	2350	2350	2350	2350	0
548	20240911	122500	4850	2350	2350	2350	2350	0
549	20240911	122400	4850	2350	2350	2350	2350	0
550	20240911	122300	4850	2350	2350	2350	2350	0
551	20240911	122200	4850	2350	2350	2350	2350	0
552	20240911	122100	4850	2350	2350	2350	2350	0
553	20240911	122000	4850	2350	2350	2350	2350	0
554	20240911	121900	4850	2350	2350	2350	2350	0
555	20240911	121800	4850	2350	2350	2350	2350	0
556	20240911	121700	4850	2350	2350	2350	2350	0
557	20240911	121600	4850	2350	2350	2350	2350	0
558	20240911	121500	4850	2350	2350	2350	2350	0
559	20240911	121400	4850	2350	2350	2350	2350	0
560	20240911	121300	4850	2350	2350	2350	2350	0
561	20240911	121200	4850	2350	2350	2350	2350	0
562	20240911	121100	4850	2350	2350	2350	2350	0
563	20240911	121000	4850	2350	2350	2350	2350	0
564	20240911	120900	4850	2350	2350	2350	2350	0
565	20240911	120800	4850	2350	2350	2350	2350	0
566	20240911	120700	4850	2350	2350	2350	2350	0
567	20240911	120600	4850	2350	2350	2350	2350	0
568	20240911	120500	4850	2350	2350	2350	2350	0
569	20240911	120400	4850	2350	2350	2350	2350	0
570	20240911	120300	4850	2350	2350	2350	2350	0
571	20240911	120200	4850	2350	2350	2350	2350	0
572	20240911	120100	4850	2350	2350	2350	2350	0
573	20240911	120000	4850	2350	2350	2350	2350	0
574	20240911	115900	4850	2350	2350	2350	2350	0
575	20240911	115800	4850	2350	2350	2350	2350	0
576	20240911	115700	4850	2350	2350	2350	2350	0
577	20240911	115600	4850	2350	2350	2350	2350	0
578	20240911	115500	4850	2350	2350	2350	2350	0
579	20240911	115400	4850	2350	2350	2350	2350	0
580	20240911	115300	4850	2350	2350	2350	2350	0
581	20240911	115200	4850	2350	2350	2350	2350	0
582	20240911	115100	4850	2350	2350	2350	2350	0
583	20240911	115000	4850	2350	2350	2350	2350	0
584	20240911	114900	4850	2350	2350	2350	2350	0
585	20240911	114800	4850	2350	2350	2350	2350	0
586	20240911	114700	4850	2350	2350	2350	2350	0
587	20240911	114600	4850	2350	2350	2350	2350	0
588	20240911	114500	4850	2350	2350	2350	2350	0
589	20240911	114400	4850	2350	2350	2350	2350	0
590	20240911	114300	4850	2350	2350	2350	2350	0
591	20240911	114200	4850	2350	2350	2350	2350	0
592	20240911	114100	4850	2350	2350	2350	2350	0
593	20240911	114000	4850	2350	2350	2350	2350	0
594	20240911	113900	4850	2350	2350	2350	2350	0
595	20240911	113800	4850	2350	2350	2350	2350	0
596	20240911	113700	4850	2350	2350	2350	2350	0
597	20240911	113600	4850	2350	2350	2350	2350	0
598	20240911	113500	4850	2350	2350	2350	2350	0
599	20240911	113400	4850	2350	2350	2350	2350	0
600	20240911	113300	4850	2350	2350	2350	2350	0
601	20240911	113200	4850	2350	2350	2350	2350	0
602	20240911	113100	4850	2350	2350	2350	2350	0
603	20240911	113000	4850	2350	2350	2350	2350	0
604	20240911	112900	4850	2350	2350	2350	2350	0
605	20240911	112800	4850	2350	2350	2350	2350	0
606	20240911	112700	4850	2350	2350	2350	2350	0
607	20240911	112600	4850	2350	2350	2350	2350	0
608	20240911	112500	4850	2350	2350	2350	2350	0
609	20240911	112400	4850	2350	2350	2350	2350	0
610	20240911	112300	4850	2350	2350	2350	2350	1
611	20240911	112200	2500	2500	2500	2500	2500	0
612	20240911	112100	2500	2500	2500	2500	2500	0
613	20240911	112000	2500	2500	2500	2500	2500	0
614	20240911	111900	2500	2500	2500	2500	2500	0
615	20240911	111800	2500	2500	2500	2500	2500	0
616	20240911	111700	2500	2500	2500	2500	2500	0
617	20240911	111600	2500	2500	2500	2500	2500	0
618	20240911	111500	2500	2500	2500	2500	2500	0
619	20240911	111400	2500	2500	2500	2500	2500	0
620	20240911	111300	2500	2500	2500	2500	2500	0
621	20240911	111200	2500	2500	2500	2500	2500	0
622	20240911	111100	2500	2500	2500	2500	2500	0
623	20240911	111000	2500	2500	2500	2500	2500	0
624	20240911	110900	2500	2500	2500	2500	2500	0
625	20240911	110800	2500	2500	2500	2500	2500	0
626	20240911	110700	2500	2500	2500	2500	2500	0
627	20240911	110600	2500	2500	2500	2500	2500	0
628	20240911	110500	2500	2500	2500	2500	2500	0
629	20240911	110400	2500	2500	2500	2500	2500	0
630	20240911	110300	2500	2500	2500	2500	2500	0
631	20240911	110200	2500	2500	2500	2500	2500	0
632	20240911	110100	2500	2500	2500	2500	2500	0
633	20240911	110000	2500	2500	2500	2500	2500	0
634	20240911	105900	2500	2500	2500	2500	2500	0
635	20240911	105800	2500	2500	2500	2500	2500	0
636	20240911	105700	2500	2500	2500	2500	2500	0
637	20240911	105600	2500	2500	2500	2500	2500	0
638	20240911	105500	2500	2500	2500	2500	2500	0
639	20240911	105400	2500	2500	2500	2500	2500	0
640	20240911	105300	2500	2500	2500	2500	2500	0
641	20240911	105200	2500	2500	2500	2500	2500	0
642	20240911	105100	2500	2500	2500	2500	2500	0
643	20240911	105000	2500	2500	2500	2500	2500	0
644	20240911	104900	2500	2500	2500	2500	2500	0
645	20240911	104800	2500	2500	2500	2500	2500	0
646	20240911	104700	2500	2500	2500	2500	2500	0
647	20240911	104600	2500	2500	2500	2500	2500	0
648	20240911	104500	2500	2500	2500	2500	2500	0
649	20240911	104400	2500	2500	2500	2500	2500	0
650	20240911	104300	2500	2500	2500	2500	2500	0
651	20240911	104200	2500	2500	2500	2500	2500	0
652	20240911	104100	2500	2500	2500	2500	2500	0
653	20240911	104000	2500	2500	2500	2500	2500	0
654	20240911	103900	2500	2500	2500	2500	2500	0
655	20240911	103800	2500	2500	2500	2500	2500	0
656	20240911	103700	2500	2500	2500	2500	2500	0
657	20240911	103600	2500	2500	2500	2500	2500	0
658	20240911	103500	2500	2500	2500	2500	2500	0
659	20240911	103400	2500	2500	2500	2500	2500	0
660	20240911	103300	2500	2500	2500	2500	2500	0
661	20240911	103200	2500	2500	2500	2500	2500	0
662	20240911	103100	2500	2500	2500	2500	2500	0
663	20240911	103000	2500	2500	2500	2500	2500	0
664	20240911	102900	2500	2500	2500	2500	2500	0
665	20240911	102800	2500	2500	2500	2500	2500	0
666	20240911	102700	2500	2500	2500	2500	2500	0
667	20240911	102600	2500	2500	2500	2500	2500	0
668	20240911	102500	2500	2500	2500	2500	2500	0
669	20240911	102400	2500	2500	2500	2500	2500	0
670	20240911	102300	2500	2500	2500	2500	2500	0
671	20240911	102200	2500	2500	2500	2500	2500	0
672	20240911	102100	2500	2500	2500	2500	2500	0
673	20240911	102000	2500	2500	2500	2500	2500	0
674	20240911	101900	2500	2500	2500	2500	2500	0
675	20240911	101800	2500	2500	2500	2500	2500	0
676	20240911	101700	2500	2500	2500	2500	2500	0
677	20240911	101600	2500	2500	2500	2500	2500	0
678	20240911	101500	2500	2500	2500	2500	2500	0
679	20240911	101400	2500	2500	2500	2500	2500	0
680	20240911	101300	2500	2500	2500	2500	2500	0
681	20240911	101200	2500	2500	2500	2500	2500	0
682	20240911	101100	2500	2500	2500	2500	2500	0
683	20240911	101000	2500	2500	2500	2500	2500	0
684	20240911	100900	2500	2500	2500	2500	2500	0
685	20240911	100800	2500	2500	2500	2500	2500	0
686	20240911	100700	2500	2500	2500	2500	2500	0
687	20240911	100600	2500	2500	2500	2500	2500	0
688	20240911	100500	2500	2500	2500	2500	2500	0
689	20240911	100400	2500	2500	2500	2500	2500	0
690	20240911	100300	2500	2500	2500	2500	2500	0
691	20240911	100200	2500	2500	2500	2500	2500	0
692	20240911	100100	2500	2500	2500	2500	2500	0
693	20240911	100000	2500	2500	2500	2500	2500	0
694	20240911	095900	2500	2500	2500	2500	2500	0
695	20240911	095800	2500	2500	2500	2500	2500	0
696	20240911	095700	2500	2500	2500	2500	2500	0
697	20240911	095600	2500	2500	2500	2500	2500	0
698	20240911	095500	2500	2500	2500	2500	2500	0
699	20240911	095400	2500	2500	2500	2500	2500	0
700	20240911	095300	2500	2500	2500	2500	2500	0
701	20240911	095200	2500	2500	2500	2500	2500	0
702	20240911	095100	2500	2500	2500	2500	2500	0
703	20240911	095000	2500	2500	2500	2500	2500	0
704	20240911	094900	2500	2500	2500	2500	2500	0
705	20240911	094800	2500	2500	2500	2500	2500	0
706	20240911	094700	2500	2500	2500	2500	2500	0
707	20240911	094600	2500	2500	2500	2500	2500	0
708	20240911	094500	2500	2500	2500	2500	2500	0
709	20240911	094400	2500	2500	2500	2500	2500	0
710	20240911	094300	2500	2500	2500	2500	2500	0
711	20240911	094200	2500	2500	2500	2500	2500	0
712	20240911	094100	2500	2500	2500	2500	2500	0
713	20240911	094000	2500	2500	2500	2500	2500	0
714	20240911	093900	2500	2500	2500	2500	2500	0
715	20240911	093800	2500	2500	2500	2500	2500	0
716	20240911	093700	2500	2500	2500	2500	2500	0
717	20240911	093600	2500	2500	2500	2500	2500	0
718	20240911	093500	2500	2500	2500	2500	2500	0
719	20240911	093400	2500	2500	2500	2500	2500	0
720	20240911	093300	2500	2500	2500	2500	2500	0
721	20240911	093200	2500	2500	2500	2500	2500	0
722	20240911	093100	2500	2500	2500	2500	2500	0
723	20240911	093000	2500	2500	2500	2500	2500	0
724	20240911	092900	2500	2500	2500	2500	2500	0
725	20240911	092800	2500	2500	2500	2500	2500	0
726	20240911	092700	2500	2500	2500	2500	2500	0
727	20240911	092600	2500	2500	2500	2500	2500	0
728	20240911	092500	2500	2500	2500	2500	2500	0
729	20240911	092400	2500	2500	2500	2500	2500	0
730	20240911	092300	2500	2500	2500	2500	2500	0
731	20240911	092200	2500	2500	2500	2500	2500	0
732	20240911	092100	2500	2500	2500	2500	2500	0
733	20240911	092000	2500	2500	2500	2500	2500	0
734	20240911	091900	2500	2500	2500	2500	2500	0
735	20240911	091800	2500	2500	2500	2500	2500	0
736	20240911	091700	2500	2500	2500	2500	2500	0
737	20240911	091600	2500	2500	2500	2500	2500	0
738	20240911	091500	2500	2500	2500	2500	2500	0
739	20240911	091400	2500	2500	2500	2500	2500	0
740	20240911	091300	2500	2500	2500	2500	2500	0
741	20240911	091200	2500	2500	2500	2500	2500	0
742	20240911	091100	2500	2500	2500	2500	2500	0
743	20240911	091000	2500	2500	2500	2500	2500	0
744	20240911	090900	2500	2500	2500	2500	2500	0
745	20240911	090800	2500	2500	2500	2500	2500	0
746	20240911	090700	2500	2500	2500	2500	2500	0
747	20240911	090600	2500	2500	2500	2500	2500	0
748	20240911	090500	2500	2500	2500	2500	2500	0
749	20240911	090400	2500	2500	2500	2500	2500	0
750	20240911	090300	2500	2500	2500	2500	2500	0
751	20240911	090200	2500	2500	2500	2500	2500	0
752	20240911	090100	2500	2500	2500	2500	2500	0
753	20240911	090000	2500	2500	2500	2500	2500	1