KissMeData/449020/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	214200	2492610	2015	2015	2015	2015	10
3	20240926	214100	2492610	2015	2015	2015	2015	0
4	20240926	214000	2492610	2015	2015	2015	2015	0
5	20240926	213900	2492610	2015	2015	2015	2015	0
6	20240926	213800	2492610	2015	2015	2015	2015	0
7	20240926	213700	2492610	2015	2015	2015	2015	0
8	20240926	213600	2492610	2015	2015	2015	2015	0
9	20240926	213500	2492610	2015	2015	2015	2015	0
10	20240926	213400	2492610	2015	2015	2015	2015	0
11	20240926	213300	2492610	2015	2015	2015	2015	0
12	20240926	213200	2492610	2015	2015	2015	2015	0
13	20240926	213100	2492610	2015	2015	2015	2015	0
14	20240926	213000	2492610	2015	2015	2015	2015	0
15	20240926	212900	2492610	2015	2015	2015	2015	0
16	20240926	212800	2492610	2015	2015	2015	2015	0
17	20240926	212700	2492610	2015	2015	2015	2015	0
18	20240926	212600	2492610	2015	2015	2015	2015	0
19	20240926	212500	2492610	2015	2015	2015	2015	0
20	20240926	212400	2492610	2015	2015	2015	2015	0
21	20240926	212300	2492610	2015	2015	2015	2015	0
22	20240926	212200	2492610	2015	2015	2015	2015	0
23	20240926	212100	2492610	2015	2015	2015	2015	0
24	20240926	212000	2492610	2015	2015	2015	2015	0
25	20240926	211900	2492610	2015	2015	2015	2015	0
26	20240926	211800	2492610	2015	2015	2015	2015	0
27	20240926	211700	2492610	2015	2015	2015	2015	0
28	20240926	211600	2492610	2015	2015	2015	2015	0
29	20240926	211500	2492610	2015	2015	2015	2015	0
30	20240926	211400	2492610	2015	2015	2015	2015	0
31	20240926	211300	2492610	2015	2015	2015	2015	0
32	20240926	211200	2492610	2015	2015	2015	2015	10
33	20240926	211100	2492610	2015	2015	2015	2015	0
34	20240926	211000	2492610	2015	2015	2015	2015	0
35	20240926	210900	2492610	2015	2015	2015	2015	0
36	20240926	210800	2492610	2015	2015	2015	2015	0
37	20240926	210700	2492610	2015	2015	2015	2015	0
38	20240926	210600	2492610	2015	2015	2015	2015	0
39	20240926	210500	2492610	2015	2015	2015	2015	0
40	20240926	210400	2492610	2015	2015	2015	2015	0
41	20240926	210300	2492610	2015	2015	2015	2015	0
42	20240926	210200	2492610	2015	2015	2015	2015	0
43	20240926	210100	2492610	2015	2015	2015	2015	0
44	20240926	210000	2492610	2015	2015	2015	2015	0
45	20240926	205900	2492610	2015	2015	2015	2015	0
46	20240926	205800	2492610	2015	2015	2015	2015	0
47	20240926	205700	2492610	2015	2015	2015	2015	0
48	20240926	205600	2492610	2015	2015	2015	2015	0
49	20240926	205500	2492610	2015	2015	2015	2015	0
50	20240926	205400	2492610	2015	2015	2015	2015	0
51	20240926	205300	2492610	2015	2015	2015	2015	0
52	20240926	205200	2492610	2015	2015	2015	2015	0
53	20240926	205100	2492610	2015	2015	2015	2015	0
54	20240926	205000	2492610	2015	2015	2015	2015	0
55	20240926	204900	2492610	2015	2015	2015	2015	0
56	20240926	204800	2492610	2015	2015	2015	2015	0
57	20240926	204700	2492610	2015	2015	2015	2015	0
58	20240926	204600	2492610	2015	2015	2015	2015	0
59	20240926	204500	2492610	2015	2015	2015	2015	0
60	20240926	204400	2492610	2015	2015	2015	2015	0
61	20240926	204300	2492610	2015	2015	2015	2015	0
62	20240926	204200	2492610	2015	2015	2015	2015	10
63	20240926	204100	2492610	2015	2015	2015	2015	0
64	20240926	204000	2492610	2015	2015	2015	2015	0
65	20240926	203900	2492610	2015	2015	2015	2015	0
66	20240926	203800	2492610	2015	2015	2015	2015	0
67	20240926	203700	2492610	2015	2015	2015	2015	0
68	20240926	203600	2492610	2015	2015	2015	2015	0
69	20240926	203500	2492610	2015	2015	2015	2015	0
70	20240926	203400	2492610	2015	2015	2015	2015	0
71	20240926	203300	2492610	2015	2015	2015	2015	0
72	20240926	203200	2492610	2015	2015	2015	2015	0
73	20240926	203100	2492610	2015	2015	2015	2015	0
74	20240926	203000	2492610	2015	2015	2015	2015	0
75	20240926	202900	2492610	2015	2015	2015	2015	0
76	20240926	202800	2492610	2015	2015	2015	2015	0
77	20240926	202700	2492610	2015	2015	2015	2015	0
78	20240926	202600	2492610	2015	2015	2015	2015	0
79	20240926	202500	2492610	2015	2015	2015	2015	0
80	20240926	202400	2492610	2015	2015	2015	2015	0
81	20240926	202300	2492610	2015	2015	2015	2015	0
82	20240926	202200	2492610	2015	2015	2015	2015	0
83	20240926	202100	2492610	2015	2015	2015	2015	0
84	20240926	202000	2492610	2015	2015	2015	2015	0
85	20240926	201900	2492610	2015	2015	2015	2015	0
86	20240926	201800	2492610	2015	2015	2015	2015	0
87	20240926	201700	2492610	2015	2015	2015	2015	0
88	20240926	201600	2492610	2015	2015	2015	2015	0
89	20240926	201500	2492610	2015	2015	2015	2015	0
90	20240926	201400	2492610	2015	2015	2015	2015	0
91	20240926	201300	2492610	2015	2015	2015	2015	0
92	20240926	201200	2492610	2015	2015	2015	2015	10
93	20240926	201100	2492610	2015	2015	2015	2015	0
94	20240926	201000	2492610	2015	2015	2015	2015	0
95	20240926	200900	2492610	2015	2015	2015	2015	0
96	20240926	200800	2492610	2015	2015	2015	2015	0
97	20240926	200700	2492610	2015	2015	2015	2015	0
98	20240926	200600	2492610	2015	2015	2015	2015	0
99	20240926	200500	2492610	2015	2015	2015	2015	0
100	20240926	200400	2492610	2015	2015	2015	2015	0
101	20240926	200300	2492610	2015	2015	2015	2015	0
102	20240926	200200	2492610	2015	2015	2015	2015	0
103	20240926	200100	2492610	2015	2015	2015	2015	0
104	20240926	200000	2492610	2015	2015	2015	2015	0
105	20240926	195900	2492610	2015	2015	2015	2015	0
106	20240926	195800	2492610	2015	2015	2015	2015	0
107	20240926	195700	2492610	2015	2015	2015	2015	0
108	20240926	195600	2492610	2015	2015	2015	2015	0
109	20240926	195500	2492610	2015	2015	2015	2015	0
110	20240926	195400	2492610	2015	2015	2015	2015	0
111	20240926	195300	2492610	2015	2015	2015	2015	0
112	20240926	195200	2492610	2015	2015	2015	2015	0
113	20240926	195100	2492610	2015	2015	2015	2015	0
114	20240926	195000	2492610	2015	2015	2015	2015	0
115	20240926	194900	2492610	2015	2015	2015	2015	0
116	20240926	194800	2492610	2015	2015	2015	2015	0
117	20240926	194700	2492610	2015	2015	2015	2015	0
118	20240926	194600	2492610	2015	2015	2015	2015	0
119	20240926	194500	2492610	2015	2015	2015	2015	0
120	20240926	194400	2492610	2015	2015	2015	2015	0
121	20240926	194300	2492610	2015	2015	2015	2015	0
122	20240926	194200	2492610	2015	2015	2015	2015	10
123	20240926	194100	2492610	2015	2015	2015	2015	0
124	20240926	194000	2492610	2015	2015	2015	2015	0
125	20240926	193900	2492610	2015	2015	2015	2015	0
126	20240926	193800	2492610	2015	2015	2015	2015	0
127	20240926	193700	2492610	2015	2015	2015	2015	0
128	20240926	193600	2492610	2015	2015	2015	2015	0
129	20240926	193500	2492610	2015	2015	2015	2015	0
130	20240926	193400	2492610	2015	2015	2015	2015	0
131	20240926	193300	2492610	2015	2015	2015	2015	0
132	20240926	193200	2492610	2015	2015	2015	2015	0
133	20240926	193100	2492610	2015	2015	2015	2015	0
134	20240926	193000	2492610	2015	2015	2015	2015	0
135	20240926	192900	2492610	2015	2015	2015	2015	0
136	20240926	192800	2492610	2015	2015	2015	2015	0
137	20240926	192700	2492610	2015	2015	2015	2015	0
138	20240926	192600	2492610	2015	2015	2015	2015	0
139	20240926	192500	2492610	2015	2015	2015	2015	0
140	20240926	192400	2492610	2015	2015	2015	2015	0
141	20240926	192300	2492610	2015	2015	2015	2015	0
142	20240926	192200	2492610	2015	2015	2015	2015	0
143	20240926	192100	2492610	2015	2015	2015	2015	0
144	20240926	192000	2492610	2015	2015	2015	2015	0
145	20240926	191900	2492610	2015	2015	2015	2015	0
146	20240926	191800	2492610	2015	2015	2015	2015	0
147	20240926	191700	2492610	2015	2015	2015	2015	0
148	20240926	191600	2492610	2015	2015	2015	2015	0
149	20240926	191500	2492610	2015	2015	2015	2015	0
150	20240926	191400	2492610	2015	2015	2015	2015	0
151	20240926	191300	2492610	2015	2015	2015	2015	0
152	20240926	191200	2492610	2015	2015	2015	2015	10
153	20240926	191100	2492610	2015	2015	2015	2015	0
154	20240926	191000	2492610	2015	2015	2015	2015	0
155	20240926	190900	2492610	2015	2015	2015	2015	0
156	20240926	190800	2492610	2015	2015	2015	2015	0
157	20240926	190700	2492610	2015	2015	2015	2015	0
158	20240926	190600	2492610	2015	2015	2015	2015	0
159	20240926	190500	2492610	2015	2015	2015	2015	0
160	20240926	190400	2492610	2015	2015	2015	2015	0
161	20240926	190300	2492610	2015	2015	2015	2015	0
162	20240926	190200	2492610	2015	2015	2015	2015	0
163	20240926	190100	2492610	2015	2015	2015	2015	0
164	20240926	190000	2492610	2015	2015	2015	2015	0
165	20240926	185900	2492610	2015	2015	2015	2015	0
166	20240926	185800	2492610	2015	2015	2015	2015	0
167	20240926	185700	2492610	2015	2015	2015	2015	0
168	20240926	185600	2492610	2015	2015	2015	2015	0
169	20240926	185500	2492610	2015	2015	2015	2015	0
170	20240926	185400	2492610	2015	2015	2015	2015	0
171	20240926	185300	2492610	2015	2015	2015	2015	0
172	20240926	185200	2492610	2015	2015	2015	2015	0
173	20240926	185100	2492610	2015	2015	2015	2015	0
174	20240926	185000	2492610	2015	2015	2015	2015	0
175	20240926	184900	2492610	2015	2015	2015	2015	0
176	20240926	184800	2492610	2015	2015	2015	2015	0
177	20240926	184700	2492610	2015	2015	2015	2015	0
178	20240926	184600	2492610	2015	2015	2015	2015	0
179	20240926	184500	2492610	2015	2015	2015	2015	0
180	20240926	184400	2492610	2015	2015	2015	2015	0
181	20240926	184300	2492610	2015	2015	2015	2015	0
182	20240926	184200	2492610	2015	2015	2015	2015	10
183	20240926	184100	2492610	2015	2015	2015	2015	0
184	20240926	184000	2492610	2015	2015	2015	2015	0
185	20240926	183900	2492610	2015	2015	2015	2015	0
186	20240926	183800	2492610	2015	2015	2015	2015	0
187	20240926	183700	2492610	2015	2015	2015	2015	0
188	20240926	183600	2492610	2015	2015	2015	2015	0
189	20240926	183500	2492610	2015	2015	2015	2015	0
190	20240926	183400	2492610	2015	2015	2015	2015	0
191	20240926	183300	2492610	2015	2015	2015	2015	0
192	20240926	183200	2492610	2015	2015	2015	2015	0
193	20240926	183100	2492610	2015	2015	2015	2015	0
194	20240926	183000	2492610	2015	2015	2015	2015	0
195	20240926	182900	2492610	2015	2015	2015	2015	0
196	20240926	182800	2492610	2015	2015	2015	2015	0
197	20240926	182700	2492610	2015	2015	2015	2015	0
198	20240926	182600	2492610	2015	2015	2015	2015	0
199	20240926	182500	2492610	2015	2015	2015	2015	0
200	20240926	182400	2492610	2015	2015	2015	2015	0
201	20240926	182300	2492610	2015	2015	2015	2015	0
202	20240926	182200	2492610	2015	2015	2015	2015	0
203	20240926	182100	2492610	2015	2015	2015	2015	0
204	20240926	182000	2492610	2015	2015	2015	2015	0
205	20240926	181900	2492610	2015	2015	2015	2015	0
206	20240926	181800	2492610	2015	2015	2015	2015	0
207	20240926	181700	2492610	2015	2015	2015	2015	0
208	20240926	181600	2492610	2015	2015	2015	2015	0
209	20240926	181500	2492610	2015	2015	2015	2015	0
210	20240926	181400	2492610	2015	2015	2015	2015	0
211	20240926	181300	2492610	2015	2015	2015	2015	0
212	20240926	181200	2492610	2015	2015	2015	2015	10
213	20240926	181100	2492610	2015	2015	2015	2015	0
214	20240926	181000	2492610	2015	2015	2015	2015	0
215	20240926	180900	2492610	2015	2015	2015	2015	0
216	20240926	180800	2492610	2015	2015	2015	2015	0
217	20240926	180700	2492610	2015	2015	2015	2015	0
218	20240926	180600	2492610	2015	2015	2015	2015	0
219	20240926	180500	2492610	2015	2015	2015	2015	0
220	20240926	180400	2492610	2015	2015	2015	2015	0
221	20240926	180300	2492610	2015	2015	2015	2015	0
222	20240926	180200	2492610	2015	2015	2015	2015	0
223	20240926	180100	2492610	2015	2015	2015	2015	0
224	20240926	180000	2492610	2015	2015	2015	2015	0
225	20240926	175900	2492610	2015	2015	2015	2015	0
226	20240926	175800	2492610	2015	2015	2015	2015	0
227	20240926	175700	2492610	2015	2015	2015	2015	0
228	20240926	175600	2492610	2015	2015	2015	2015	0
229	20240926	175500	2492610	2015	2015	2015	2015	0
230	20240926	175400	2492610	2015	2015	2015	2015	0
231	20240926	175300	2492610	2015	2015	2015	2015	0
232	20240926	175200	2492610	2015	2015	2015	2015	0
233	20240926	175100	2492610	2015	2015	2015	2015	0
234	20240926	175000	2492610	2015	2015	2015	2015	0
235	20240926	174900	2492610	2015	2015	2015	2015	0
236	20240926	174800	2492610	2015	2015	2015	2015	0
237	20240926	174700	2492610	2015	2015	2015	2015	0
238	20240926	174600	2492610	2015	2015	2015	2015	0
239	20240926	174500	2492610	2015	2015	2015	2015	0
240	20240926	174400	2492610	2015	2015	2015	2015	0
241	20240926	174300	2492610	2015	2015	2015	2015	0
242	20240926	174200	2492610	2015	2015	2015	2015	10
243	20240926	174100	2492610	2015	2015	2015	2015	0
244	20240926	174000	2492610	2015	2015	2015	2015	0
245	20240926	173900	2492610	2015	2015	2015	2015	0
246	20240926	173800	2492610	2015	2015	2015	2015	0
247	20240926	173700	2492610	2015	2015	2015	2015	0
248	20240926	173600	2492610	2015	2015	2015	2015	0
249	20240926	173500	2492610	2015	2015	2015	2015	0
250	20240926	173400	2492610	2015	2015	2015	2015	0
251	20240926	173300	2492610	2015	2015	2015	2015	0
252	20240926	173200	2492610	2015	2015	2015	2015	0
253	20240926	173100	2492610	2015	2015	2015	2015	0
254	20240926	173000	2492610	2015	2015	2015	2015	0
255	20240926	172900	2492610	2015	2015	2015	2015	0
256	20240926	172800	2492610	2015	2015	2015	2015	0
257	20240926	172700	2492610	2015	2015	2015	2015	0
258	20240926	172600	2492610	2015	2015	2015	2015	0
259	20240926	172500	2492610	2015	2015	2015	2015	0
260	20240926	172400	2492610	2015	2015	2015	2015	0
261	20240926	172300	2492610	2015	2015	2015	2015	0
262	20240926	172200	2492610	2015	2015	2015	2015	0
263	20240926	172100	2492610	2015	2015	2015	2015	0
264	20240926	172000	2492610	2015	2015	2015	2015	0
265	20240926	171900	2492610	2015	2015	2015	2015	0
266	20240926	171800	2492610	2015	2015	2015	2015	0
267	20240926	171700	2492610	2015	2015	2015	2015	0
268	20240926	171600	2492610	2015	2015	2015	2015	0
269	20240926	171500	2492610	2015	2015	2015	2015	0
270	20240926	171400	2492610	2015	2015	2015	2015	0
271	20240926	171300	2492610	2015	2015	2015	2015	0
272	20240926	171200	2492610	2015	2015	2015	2015	10
273	20240926	171100	2492610	2015	2015	2015	2015	0
274	20240926	171000	2492610	2015	2015	2015	2015	0
275	20240926	170900	2492610	2015	2015	2015	2015	0
276	20240926	170800	2492610	2015	2015	2015	2015	0
277	20240926	170700	2492610	2015	2015	2015	2015	0
278	20240926	170600	2492610	2015	2015	2015	2015	0
279	20240926	170500	2492610	2015	2015	2015	2015	0
280	20240926	170400	2492610	2015	2015	2015	2015	0
281	20240926	170300	2492610	2015	2015	2015	2015	0
282	20240926	170200	2492610	2015	2015	2015	2015	0
283	20240926	170100	2492610	2015	2015	2015	2015	0
284	20240926	170000	2492610	2015	2015	2015	2015	0
285	20240926	165900	2492610	2015	2015	2015	2015	0
286	20240926	165800	2492610	2015	2015	2015	2015	0
287	20240926	165700	2492610	2015	2015	2015	2015	0
288	20240926	165600	2492610	2015	2015	2015	2015	0
289	20240926	165500	2492610	2015	2015	2015	2015	0
290	20240926	165400	2492610	2015	2015	2015	2015	0
291	20240926	165300	2492610	2015	2015	2015	2015	0
292	20240926	165200	2492610	2015	2015	2015	2015	0
293	20240926	165100	2492610	2015	2015	2015	2015	0
294	20240926	165000	2492610	2015	2015	2015	2015	0
295	20240926	164900	2492610	2015	2015	2015	2015	0
296	20240926	164800	2492610	2015	2015	2015	2015	0
297	20240926	164700	2492610	2015	2015	2015	2015	0
298	20240926	164600	2492610	2015	2015	2015	2015	0
299	20240926	164500	2492610	2015	2015	2015	2015	0
300	20240926	164400	2492610	2015	2015	2015	2015	0
301	20240926	164300	2492610	2015	2015	2015	2015	0
302	20240926	164200	2492610	2015	2015	2015	2015	10
303	20240926	164100	2492610	2015	2015	2015	2015	0
304	20240926	164000	2492610	2015	2015	2015	2015	0
305	20240926	163900	2492610	2015	2015	2015	2015	0
306	20240926	163800	2492610	2015	2015	2015	2015	0
307	20240926	163700	2492610	2015	2015	2015	2015	0
308	20240926	163600	2492610	2015	2015	2015	2015	0
309	20240926	163500	2492610	2015	2015	2015	2015	0
310	20240926	163400	2492610	2015	2015	2015	2015	0
311	20240926	163300	2492610	2015	2015	2015	2015	0
312	20240926	163200	2492610	2015	2015	2015	2015	0
313	20240926	163100	2492610	2015	2015	2015	2015	0
314	20240926	163000	2492610	2015	2015	2015	2015	0
315	20240926	162900	2492610	2015	2015	2015	2015	0
316	20240926	162800	2492610	2015	2015	2015	2015	0
317	20240926	162700	2492610	2015	2015	2015	2015	0
318	20240926	162600	2492610	2015	2015	2015	2015	0
319	20240926	162500	2492610	2015	2015	2015	2015	0
320	20240926	162400	2492610	2015	2015	2015	2015	0
321	20240926	162300	2492610	2015	2015	2015	2015	0
322	20240926	162200	2492610	2015	2015	2015	2015	0
323	20240926	162100	2492610	2015	2015	2015	2015	0
324	20240926	162000	2492610	2015	2015	2015	2015	0
325	20240926	161900	2492610	2015	2015	2015	2015	0
326	20240926	161800	2492610	2015	2015	2015	2015	0
327	20240926	161700	2492610	2015	2015	2015	2015	0
328	20240926	161600	2492610	2015	2015	2015	2015	0
329	20240926	161500	2492610	2015	2015	2015	2015	0
330	20240926	161400	2492610	2015	2015	2015	2015	0
331	20240926	161300	2492610	2015	2015	2015	2015	0
332	20240926	161200	2492610	2015	2015	2015	2015	10
333	20240926	161100	2492610	2015	2015	2015	2015	0
334	20240926	161000	2492610	2015	2015	2015	2015	0
335	20240926	160900	2492610	2015	2015	2015	2015	0
336	20240926	160800	2492610	2015	2015	2015	2015	0
337	20240926	160700	2492610	2015	2015	2015	2015	0
338	20240926	160600	2492610	2015	2015	2015	2015	0
339	20240926	160500	2492610	2015	2015	2015	2015	0
340	20240926	160400	2492610	2015	2015	2015	2015	0
341	20240926	160300	2492610	2015	2015	2015	2015	0
342	20240926	160200	2492610	2015	2015	2015	2015	0
343	20240926	160100	2492610	2015	2015	2015	2015	0
344	20240926	160000	2492610	2015	2015	2015	2015	0
345	20240926	155900	2492610	2015	2015	2015	2015	0
346	20240926	155800	2492610	2015	2015	2015	2015	0
347	20240926	155700	2492610	2015	2015	2015	2015	0
348	20240926	155600	2492610	2015	2015	2015	2015	0
349	20240926	155500	2492610	2015	2015	2015	2015	0
350	20240926	155400	2492610	2015	2015	2015	2015	0
351	20240926	155300	2492610	2015	2015	2015	2015	0
352	20240926	155200	2492610	2015	2015	2015	2015	0
353	20240926	155100	2492610	2015	2015	2015	2015	0
354	20240926	155000	2492610	2015	2015	2015	2015	0
355	20240926	154900	2492610	2015	2015	2015	2015	0
356	20240926	154800	2492610	2015	2015	2015	2015	0
357	20240926	154700	2492610	2015	2015	2015	2015	0
358	20240926	154600	2492610	2015	2015	2015	2015	0
359	20240926	154500	2492610	2015	2015	2015	2015	0
360	20240926	154400	2492610	2015	2015	2015	2015	0
361	20240926	154300	2492610	2015	2015	2015	2015	0
362	20240926	154200	2492610	2015	2015	2015	2015	10
363	20240926	154100	2492610	2015	2015	2015	2015	0
364	20240926	154000	2492610	2015	2015	2015	2015	0
365	20240926	153900	2492610	2015	2015	2015	2015	0
366	20240926	153800	2492610	2015	2015	2015	2015	0
367	20240926	153700	2492610	2015	2015	2015	2015	0
368	20240926	153600	2492610	2015	2015	2015	2015	0
369	20240926	153500	2492610	2015	2015	2015	2015	0
370	20240926	153400	2492610	2015	2015	2015	2015	0
371	20240926	153300	2492610	2015	2015	2015	2015	0
372	20240926	153200	2492610	2015	2015	2015	2015	0
373	20240926	153100	2492610	2015	2015	2015	2015	0
374	20240926	153000	2492610	2015	2015	2015	2015	0
375	20240926	152900	2492610	2015	2015	2015	2015	0
376	20240926	152800	2492610	2015	2015	2015	2015	0
377	20240926	152700	2492610	2015	2015	2015	2015	0
378	20240926	152600	2492610	2015	2015	2015	2015	0
379	20240926	152500	2492610	2015	2015	2015	2015	0
380	20240926	152400	2492610	2015	2015	2015	2015	0
381	20240926	152300	2492610	2015	2015	2015	2015	0
382	20240926	152200	2492610	2015	2015	2015	2015	0
383	20240926	152100	2492610	2015	2015	2015	2015	0
384	20240926	152000	2492610	2015	2015	2015	2015	0
385	20240926	151900	2492610	2015	2015	2015	2015	0
386	20240926	151800	2492610	2015	2015	2015	2015	0
387	20240926	151700	2492610	2015	2015	2015	2015	10
388	20240926	151600	2472460	2010	2010	2010	2010	0
389	20240926	151500	2472460	2010	2010	2010	2010	0
390	20240926	151400	2472460	2010	2010	2010	2010	0
391	20240926	151300	2472460	2010	2010	2010	2010	0
392	20240926	151200	2472460	2010	2010	2010	2010	0
393	20240926	151100	2472460	2010	2010	2010	2010	0
394	20240926	151000	2472460	2010	2010	2010	2010	0
395	20240926	150900	2472460	2010	2010	2010	2010	0
396	20240926	150800	2472460	2010	2010	2010	2010	0
397	20240926	150700	2472460	2010	2010	2010	2010	0
398	20240926	150600	2472460	2010	2010	2010	2010	0
399	20240926	150500	2472460	2010	2010	2010	2010	0
400	20240926	150400	2472460	2010	2010	2010	2010	0
401	20240926	150300	2472460	2010	2010	2010	2010	0
402	20240926	150200	2472460	2010	2010	2010	2010	0
403	20240926	150100	2472460	2010	2010	2010	2010	0
404	20240926	150000	2472460	2010	2010	2010	2010	0
405	20240926	145900	2472460	2010	2010	2010	2010	0
406	20240926	145800	2472460	2010	2010	2010	2010	12
407	20240926	145700	2448340	2010	2010	2010	2010	12
408	20240926	145600	2424220	2010	2010	2010	2010	12
409	20240926	145500	2400100	2010	2010	2010	2010	12
410	20240926	145400	2375980	2010	2010	2010	2010	12
411	20240926	145300	2351860	2010	2010	2010	2010	12
412	20240926	145200	2327740	2010	2010	2010	2010	12
413	20240926	145100	2303620	2010	2010	2010	2010	12
414	20240926	145000	2279500	2010	2010	2010	2010	12
415	20240926	144900	2255380	2010	2010	2010	2010	12
416	20240926	144800	2231260	2010	2010	2010	2010	12
417	20240926	144700	2207140	2010	2010	2010	2010	12
418	20240926	144600	2183020	2010	2010	2010	2010	12
419	20240926	144500	2158900	2010	2010	2010	2010	12
420	20240926	144400	2134780	2010	2010	2010	2010	12
421	20240926	144300	2110660	2010	2010	2010	2010	12
422	20240926	144200	2086540	2010	2010	2010	2010	12
423	20240926	144100	2062420	2010	2010	2010	2010	12
424	20240926	144000	2038300	2010	2010	2010	2010	12
425	20240926	143900	2014180	2010	2010	2010	2010	12
426	20240926	143800	1990060	2010	2010	2010	2010	12
427	20240926	143700	1965940	2010	2010	2010	2010	12
428	20240926	143600	1941820	2010	2010	2010	2010	12
429	20240926	143500	1917700	2010	2010	2010	2010	12
430	20240926	143400	1893580	2010	2010	2010	2010	12
431	20240926	143300	1869460	2010	2010	2010	2010	12
432	20240926	143200	1845340	2010	2010	2010	2010	12
433	20240926	143100	1821220	2010	2010	2010	2010	12
434	20240926	143000	1797100	2010	2010	2010	2010	12
435	20240926	142900	1772980	2010	2010	2010	2010	12
436	20240926	142800	1748860	2010	2010	2010	2010	12
437	20240926	142700	1724740	2010	2010	2010	2010	12
438	20240926	142600	1700620	2010	2010	2010	2010	12
439	20240926	142500	1676500	2010	2010	2010	2010	12
440	20240926	142400	1652380	2010	2010	2010	2010	12
441	20240926	142300	1628260	2010	2010	2010	2010	12
442	20240926	142200	1604140	2010	2010	2010	2010	12
443	20240926	142100	1580020	2010	2010	2010	2010	12
444	20240926	142000	1555900	2010	2010	2010	2010	12
445	20240926	141900	1531780	2010	2010	2010	2010	12
446	20240926	141800	1507660	2010	2010	2010	2010	12
447	20240926	141700	1483540	2010	2010	2010	2010	24
448	20240926	141600	1435300	2010	2010	2010	2010	12
449	20240926	141500	1411180	2010	2010	2010	2010	12
450	20240926	141400	1387060	2010	2010	2010	2010	12
451	20240926	141300	1362940	2010	2010	2010	2010	12
452	20240926	141200	1338820	2010	2010	2010	2010	12
453	20240926	141100	1314700	2015	2010	2015	2010	16
454	20240926	141000	1282520	2010	2010	2010	2010	12
455	20240926	140900	1258400	2010	2010	2010	2010	12
456	20240926	140800	1234280	2010	2010	2010	2010	12
457	20240926	140700	1210160	2010	2010	2010	2010	12
458	20240926	140600	1186040	2010	2010	2010	2010	12
459	20240926	140500	1161920	2010	2010	2010	2010	12
460	20240926	140400	1137800	2010	2010	2010	2010	12
461	20240926	140300	1113680	2010	2010	2010	2010	12
462	20240926	140200	1089560	2010	2010	2010	2010	12
463	20240926	140100	1065440	2010	2010	2010	2010	12
464	20240926	140000	1041320	2010	2010	2010	2010	12
465	20240926	135900	1017200	2010	2010	2010	2010	12
466	20240926	135800	993080	2010	2010	2010	2010	12
467	20240926	135700	968960	2010	2010	2010	2010	12
468	20240926	135600	944840	2010	2010	2010	2010	12
469	20240926	135500	920720	2010	2010	2010	2010	12
470	20240926	135400	896600	2010	2010	2010	2010	12
471	20240926	135300	872480	2010	2010	2010	2010	12
472	20240926	135200	848360	2010	2010	2010	2010	12
473	20240926	135100	824240	2010	2010	2010	2010	12
474	20240926	135000	800120	2010	2010	2010	2010	12
475	20240926	134900	776000	2010	2010	2010	2010	12
476	20240926	134800	751880	2010	2010	2010	2010	12
477	20240926	134700	727760	2010	2010	2010	2010	12
478	20240926	134600	703640	2010	2010	2010	2010	12
479	20240926	134500	679520	2010	2010	2010	2010	12
480	20240926	134400	655400	2010	2010	2010	2010	12
481	20240926	134300	631280	2010	2010	2010	2010	12
482	20240926	134200	607160	2010	2010	2010	2010	12
483	20240926	134100	583040	2010	2010	2010	2010	12
484	20240926	134000	558920	2010	2010	2010	2010	12
485	20240926	133900	534800	2010	2010	2010	2010	12
486	20240926	133800	510680	2010	2010	2010	2010	12
487	20240926	133700	486560	2010	2010	2010	2010	12
488	20240926	133600	462440	2010	2010	2010	2010	24
489	20240926	133500	414200	2010	2010	2010	2010	12
490	20240926	133400	390080	2010	2010	2010	2010	12
491	20240926	133300	365960	2010	2010	2010	2010	12
492	20240926	133200	341840	2010	2010	2010	2010	12
493	20240926	133100	317720	2010	2010	2010	2010	12
494	20240926	133000	293600	2010	2010	2010	2010	12
495	20240926	132900	269480	2010	2010	2010	2010	12
496	20240926	132800	245360	2010	2010	2010	2010	12
497	20240926	132700	221240	2010	2010	2010	2010	12
498	20240926	132600	197120	2010	2010	2010	2010	12
499	20240926	132500	173000	2010	2010	2010	2010	12
500	20240926	132400	148880	2010	2010	2010	2010	12
501	20240926	132300	124760	2010	2010	2010	2010	12
502	20240926	132200	100640	2010	2010	2010	2010	12
503	20240926	132100	76520	2010	2010	2010	2010	12
504	20240926	132000	52400	2015	2015	2015	2015	0
505	20240926	131900	52400	2015	2015	2015	2015	0
506	20240926	131800	52400	2015	2015	2015	2015	0
507	20240926	131700	52400	2015	2015	2015	2015	0
508	20240926	131600	52400	2015	2015	2015	2015	0
509	20240926	131500	52400	2015	2015	2015	2015	0
510	20240926	131400	52400	2015	2015	2015	2015	0
511	20240926	131300	52400	2015	2015	2015	2015	0
512	20240926	131200	52400	2015	2015	2015	2015	0
513	20240926	131100	52400	2015	2015	2015	2015	0
514	20240926	131000	52400	2015	2015	2015	2015	0
515	20240926	130900	52400	2015	2015	2015	2015	0
516	20240926	130800	52400	2015	2015	2015	2015	0
517	20240926	130700	52400	2015	2015	2015	2015	0
518	20240926	130600	52400	2015	2015	2015	2015	0
519	20240926	130500	52400	2015	2015	2015	2015	0
520	20240926	130400	52400	2015	2015	2015	2015	0
521	20240926	130300	52400	2015	2015	2015	2015	0
522	20240926	130200	52400	2015	2015	2015	2015	0
523	20240926	130100	52400	2015	2015	2015	2015	0
524	20240926	130000	52400	2015	2015	2015	2015	0
525	20240926	125900	52400	2015	2015	2015	2015	0
526	20240926	125800	52400	2015	2015	2015	2015	0
527	20240926	125700	52400	2015	2015	2015	2015	0
528	20240926	125600	52400	2015	2015	2015	2015	0
529	20240926	125500	52400	2015	2015	2015	2015	0
530	20240926	125400	52400	2015	2015	2015	2015	0
531	20240926	125300	52400	2015	2015	2015	2015	0
532	20240926	125200	52400	2015	2015	2015	2015	0
533	20240926	125100	52400	2015	2015	2015	2015	0
534	20240926	125000	52400	2015	2015	2015	2015	0
535	20240926	124900	52400	2015	2015	2015	2015	0
536	20240926	124800	52400	2015	2015	2015	2015	0
537	20240926	124700	52400	2015	2015	2015	2015	0
538	20240926	124600	52400	2015	2015	2015	2015	0
539	20240926	124500	52400	2015	2015	2015	2015	0
540	20240926	124400	52400	2015	2015	2015	2015	0
541	20240926	124300	52400	2015	2015	2015	2015	0
542	20240926	124200	52400	2015	2015	2015	2015	0
543	20240926	124100	52400	2015	2015	2015	2015	0
544	20240926	124000	52400	2015	2015	2015	2015	0
545	20240926	123900	52400	2015	2015	2015	2015	0
546	20240926	123800	52400	2015	2015	2015	2015	0
547	20240926	123700	52400	2015	2015	2015	2015	0
548	20240926	123600	52400	2015	2015	2015	2015	0
549	20240926	123500	52400	2015	2015	2015	2015	0
550	20240926	123400	52400	2015	2015	2015	2015	0
551	20240926	123300	52400	2015	2015	2015	2015	0
552	20240926	123200	52400	2015	2015	2015	2015	0
553	20240926	123100	52400	2015	2015	2015	2015	0
554	20240926	123000	52400	2015	2015	2015	2015	0
555	20240926	122900	52400	2015	2015	2015	2015	16
556	20240926	122800	20160	2020	2020	2020	2020	0
557	20240926	122700	20160	2020	2020	2020	2020	0
558	20240926	122600	20160	2020	2020	2020	2020	0
559	20240926	122500	20160	2020	2020	2020	2020	0
560	20240926	122400	20160	2020	2020	2020	2020	0
561	20240926	122300	20160	2020	2020	2020	2020	0
562	20240926	122200	20160	2020	2020	2020	2020	0
563	20240926	122100	20160	2020	2020	2020	2020	0
564	20240926	122000	20160	2020	2020	2020	2020	0
565	20240926	121900	20160	2020	2020	2020	2020	0
566	20240926	121800	20160	2020	2020	2020	2020	0
567	20240926	121700	20160	2020	2020	2020	2020	0
568	20240926	121600	20160	2020	2020	2020	2020	0
569	20240926	121500	20160	2020	2020	2020	2020	0
570	20240926	121400	20160	2020	2020	2020	2020	0
571	20240926	121300	20160	2020	2020	2020	2020	0
572	20240926	121200	20160	2020	2020	2020	2020	0
573	20240926	121100	20160	2020	2020	2020	2020	0
574	20240926	121000	20160	2020	2020	2020	2020	0
575	20240926	120900	20160	2020	2020	2020	2020	0
576	20240926	120800	20160	2020	2020	2020	2020	0
577	20240926	120700	20160	2020	2020	2020	2020	0
578	20240926	120600	20160	2020	2020	2020	2020	0
579	20240926	120500	20160	2020	2020	2020	2020	0
580	20240926	120400	20160	2020	2020	2020	2020	0
581	20240926	120300	20160	2020	2020	2020	2020	0
582	20240926	120200	20160	2020	2020	2020	2020	0
583	20240926	120100	20160	2020	2020	2020	2020	0
584	20240926	120000	20160	2020	2020	2020	2020	0
585	20240926	115900	20160	2020	2020	2020	2020	0
586	20240926	115800	20160	2020	2020	2020	2020	0
587	20240926	115700	20160	2020	2020	2020	2020	0
588	20240926	115600	20160	2020	2020	2020	2020	0
589	20240926	115500	20160	2020	2020	2020	2020	0
590	20240926	115400	20160	2020	2020	2020	2020	0
591	20240926	115300	20160	2020	2020	2020	2020	0
592	20240926	115200	20160	2020	2020	2020	2020	0
593	20240926	115100	20160	2020	2020	2020	2020	0
594	20240926	115000	20160	2020	2020	2020	2020	0
595	20240926	114900	20160	2020	2020	2020	2020	0
596	20240926	114800	20160	2020	2020	2020	2020	0
597	20240926	114700	20160	2020	2020	2020	2020	0
598	20240926	114600	20160	2020	2020	2020	2020	0
599	20240926	114500	20160	2020	2020	2020	2020	0
600	20240926	114400	20160	2020	2020	2020	2020	0
601	20240926	114300	20160	2020	2020	2020	2020	0
602	20240926	114200	20160	2020	2020	2020	2020	0
603	20240926	114100	20160	2020	2020	2020	2020	0
604	20240926	114000	20160	2020	2020	2020	2020	0
605	20240926	113900	20160	2020	2020	2020	2020	0
606	20240926	113800	20160	2020	2020	2020	2020	0
607	20240926	113700	20160	2020	2020	2020	2020	0
608	20240926	113600	20160	2020	2020	2020	2020	0
609	20240926	113500	20160	2020	2020	2020	2020	0
610	20240926	113400	20160	2020	2020	2020	2020	0
611	20240926	113300	20160	2020	2020	2020	2020	0
612	20240926	113200	20160	2020	2020	2020	2020	0
613	20240926	113100	20160	2020	2020	2020	2020	0
614	20240926	113000	20160	2020	2020	2020	2020	0
615	20240926	112900	20160	2020	2020	2020	2020	0
616	20240926	112800	20160	2020	2020	2020	2020	0
617	20240926	112700	20160	2020	2020	2020	2020	0
618	20240926	112600	20160	2020	2020	2020	2020	0
619	20240926	112500	20160	2020	2020	2020	2020	0
620	20240926	112400	20160	2020	2020	2020	2020	0
621	20240926	112300	20160	2020	2020	2020	2020	0
622	20240926	112200	20160	2020	2020	2020	2020	0
623	20240926	112100	20160	2020	2020	2020	2020	0
624	20240926	112000	20160	2020	2020	2020	2020	0
625	20240926	111900	20160	2020	2020	2020	2020	0
626	20240926	111800	20160	2020	2020	2020	2020	0
627	20240926	111700	20160	2020	2020	2020	2020	0
628	20240926	111600	20160	2020	2020	2020	2020	0
629	20240926	111500	20160	2020	2020	2020	2020	0
630	20240926	111400	20160	2020	2020	2020	2020	0
631	20240926	111300	20160	2020	2020	2020	2020	0
632	20240926	111200	20160	2020	2020	2020	2020	0
633	20240926	111100	20160	2020	2020	2020	2020	0
634	20240926	111000	20160	2020	2020	2020	2020	0
635	20240926	110900	20160	2020	2020	2020	2020	0
636	20240926	110800	20160	2020	2020	2020	2020	0
637	20240926	110700	20160	2020	2020	2020	2020	0
638	20240926	110600	20160	2020	2020	2020	2020	0
639	20240926	110500	20160	2020	2020	2020	2020	0
640	20240926	110400	20160	2020	2020	2020	2020	0
641	20240926	110300	20160	2020	2020	2020	2020	0
642	20240926	110200	20160	2020	2020	2020	2020	0
643	20240926	110100	20160	2020	2020	2020	2020	0
644	20240926	110000	20160	2020	2020	2020	2020	0
645	20240926	105900	20160	2020	2020	2020	2020	0
646	20240926	105800	20160	2020	2020	2020	2020	0
647	20240926	105700	20160	2020	2020	2020	2020	0
648	20240926	105600	20160	2020	2020	2020	2020	0
649	20240926	105500	20160	2020	2020	2020	2020	0
650	20240926	105400	20160	2020	2020	2020	2020	0
651	20240926	105300	20160	2020	2020	2020	2020	0
652	20240926	105200	20160	2020	2020	2020	2020	0
653	20240926	105100	20160	2020	2020	2020	2020	0
654	20240926	105000	20160	2020	2020	2020	2020	0
655	20240926	104900	20160	2020	2020	2020	2020	0
656	20240926	104800	20160	2020	2020	2020	2020	0
657	20240926	104700	20160	2020	2020	2020	2020	0
658	20240926	104600	20160	2020	2020	2020	2020	0
659	20240926	104500	20160	2020	2020	2020	2020	0
660	20240926	104400	20160	2020	2020	2020	2020	0
661	20240926	104300	20160	2020	2020	2020	2020	0
662	20240926	104200	20160	2020	2020	2020	2020	0
663	20240926	104100	20160	2020	2020	2020	2020	0
664	20240926	104000	20160	2020	2020	2020	2020	0
665	20240926	103900	20160	2020	2020	2020	2020	0
666	20240926	103800	20160	2020	2020	2020	2020	0
667	20240926	103700	20160	2020	2020	2020	2020	0
668	20240926	103600	20160	2020	2020	2020	2020	0
669	20240926	103500	20160	2020	2020	2020	2020	0
670	20240926	103400	20160	2020	2020	2020	2020	0
671	20240926	103300	20160	2020	2020	2020	2020	0
672	20240926	103200	20160	2020	2020	2020	2020	0
673	20240926	103100	20160	2020	2020	2020	2020	0
674	20240926	103000	20160	2020	2020	2020	2020	0
675	20240926	102900	20160	2020	2020	2020	2020	0
676	20240926	102800	20160	2020	2020	2020	2020	0
677	20240926	102700	20160	2020	2020	2020	2020	0
678	20240926	102600	20160	2020	2020	2020	2020	0
679	20240926	102500	20160	2020	2020	2020	2020	0
680	20240926	102400	20160	2020	2020	2020	2020	0
681	20240926	102300	20160	2020	2020	2020	2020	0
682	20240926	102200	20160	2020	2020	2020	2020	0
683	20240926	102100	20160	2020	2020	2020	2020	0
684	20240926	102000	20160	2020	2020	2020	2020	0
685	20240926	101900	20160	2020	2020	2020	2020	0
686	20240926	101800	20160	2020	2020	2020	2020	0
687	20240926	101700	20160	2020	2020	2020	2020	0
688	20240926	101600	20160	2020	2020	2020	2020	0
689	20240926	101500	20160	2020	2020	2020	2020	0
690	20240926	101400	20160	2020	2020	2020	2020	0
691	20240926	101300	20160	2020	2020	2020	2020	0
692	20240926	101200	20160	2020	2020	2020	2020	0
693	20240926	101100	20160	2020	2020	2020	2020	0
694	20240926	101000	20160	2020	2020	2020	2020	0
695	20240926	100900	20160	2020	2020	2020	2020	0
696	20240926	100800	20160	2020	2020	2020	2020	0
697	20240926	100700	20160	2020	2020	2020	2020	0
698	20240926	100600	20160	2020	2020	2020	2020	0
699	20240926	100500	20160	2020	2020	2020	2020	0
700	20240926	100400	20160	2020	2020	2020	2020	0
701	20240926	100300	20160	2020	2020	2020	2020	0
702	20240926	100200	20160	2020	2020	2020	2020	0
703	20240926	100100	20160	2020	2020	2020	2020	0
704	20240926	100000	20160	2020	2020	2020	2020	0
705	20240926	095900	20160	2020	2020	2020	2020	0
706	20240926	095800	20160	2020	2020	2020	2020	0
707	20240926	095700	20160	2020	2020	2020	2020	0
708	20240926	095600	20160	2020	2020	2020	2020	0
709	20240926	095500	20160	2020	2020	2020	2020	0
710	20240926	095400	20160	2020	2020	2020	2020	0
711	20240926	095300	20160	2020	2020	2020	2020	0
712	20240926	095200	20160	2020	2020	2020	2020	0
713	20240926	095100	20160	2020	2020	2020	2020	0
714	20240926	095000	20160	2020	2020	2020	2020	0
715	20240926	094900	20160	2020	2020	2020	2020	0
716	20240926	094800	20160	2020	2020	2020	2020	0
717	20240926	094700	20160	2020	2020	2020	2020	0
718	20240926	094600	20160	2020	2020	2020	2020	0
719	20240926	094500	20160	2020	2020	2020	2020	0
720	20240926	094400	20160	2020	2020	2020	2020	0
721	20240926	094300	20160	2020	2020	2020	2020	0
722	20240926	094200	20160	2020	2020	2020	2020	0
723	20240926	094100	20160	2020	2020	2020	2020	0
724	20240926	094000	20160	2020	2020	2020	2020	0
725	20240926	093900	20160	2020	2020	2020	2020	0
726	20240926	093800	20160	2020	2020	2020	2020	0
727	20240926	093700	20160	2020	2020	2020	2020	0
728	20240926	093600	20160	2020	2020	2020	2020	0
729	20240926	093500	20160	2020	2020	2020	2020	0
730	20240926	093400	20160	2020	2020	2020	2020	0
731	20240926	093300	20160	2020	2020	2020	2020	0
732	20240926	093200	20160	2020	2020	2020	2020	0
733	20240926	093100	20160	2020	2020	2020	2020	0
734	20240926	093000	20160	2020	2020	2020	2020	0
735	20240926	092900	20160	2020	2020	2020	2020	0
736	20240926	092800	20160	2020	2020	2020	2020	0
737	20240926	092700	20160	2020	2020	2020	2020	0
738	20240926	092600	20160	2020	2020	2020	2020	0
739	20240926	092500	20160	2020	2020	2020	2020	0
740	20240926	092400	20160	2020	2020	2020	2020	0
741	20240926	092300	20160	2020	2020	2020	2020	0
742	20240926	092200	20160	2020	2020	2020	2020	0
743	20240926	092100	20160	2020	2020	2020	2020	0
744	20240926	092000	20160	2020	2020	2020	2020	0
745	20240926	091900	20160	2020	2020	2020	2020	0
746	20240926	091800	20160	2020	2020	2020	2020	2
747	20240926	091700	16120	2015	2015	2015	2015	0
748	20240926	091600	16120	2015	2015	2015	2015	0
749	20240926	091500	16120	2015	2015	2015	2015	0
750	20240926	091400	16120	2015	2015	2015	2015	0
751	20240926	091300	16120	2015	2015	2015	2015	0
752	20240926	091200	16120	2015	2015	2015	2015	0
753	20240926	091100	16120	2015	2015	2015	2015	0
754	20240926	091000	16120	2015	2015	2015	2015	0
755	20240926	090900	16120	2015	2015	2015	2015	0
756	20240926	090800	16120	2015	2015	2015	2015	0
757	20240926	090700	16120	2015	2015	2015	2015	0
758	20240926	090600	16120	2015	2015	2015	2015	0
759	20240926	090500	16120	2015	2015	2015	2015	0
760	20240926	090400	16120	2015	2015	2015	2015	0
761	20240926	090300	16120	2015	2015	2015	2015	0
762	20240926	090200	16120	2015	2015	2015	2015	0
763	20240926	090100	16120	2015	2015	2015	2015	0
764	20240926	090000	16120	2015	2015	2015	2015	8