KissMeData/422040/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212500	17931960	2090	2090	2090	2090	1510
3	20240911	212400	17931960	2090	2090	2090	2090	0
4	20240911	212300	17931960	2090	2090	2090	2090	0
5	20240911	212200	17931960	2090	2090	2090	2090	0
6	20240911	212100	17931960	2090	2090	2090	2090	0
7	20240911	212000	17931960	2090	2090	2090	2090	0
8	20240911	211900	17931960	2090	2090	2090	2090	0
9	20240911	211800	17931960	2090	2090	2090	2090	0
10	20240911	211700	17931960	2090	2090	2090	2090	0
11	20240911	211600	17931960	2090	2090	2090	2090	0
12	20240911	211500	17931960	2090	2090	2090	2090	0
13	20240911	211400	17931960	2090	2090	2090	2090	0
14	20240911	211300	17931960	2090	2090	2090	2090	0
15	20240911	211200	17931960	2090	2090	2090	2090	0
16	20240911	211100	17931960	2090	2090	2090	2090	0
17	20240911	211000	17931960	2090	2090	2090	2090	0
18	20240911	210900	17931960	2090	2090	2090	2090	0
19	20240911	210800	17931960	2090	2090	2090	2090	0
20	20240911	210700	17931960	2090	2090	2090	2090	0
21	20240911	210600	17931960	2090	2090	2090	2090	0
22	20240911	210500	17931960	2090	2090	2090	2090	0
23	20240911	210400	17931960	2090	2090	2090	2090	0
24	20240911	210300	17931960	2090	2090	2090	2090	0
25	20240911	210200	17931960	2090	2090	2090	2090	0
26	20240911	210100	17931960	2090	2090	2090	2090	0
27	20240911	210000	17931960	2090	2090	2090	2090	0
28	20240911	205900	17931960	2090	2090	2090	2090	0
29	20240911	205800	17931960	2090	2090	2090	2090	0
30	20240911	205700	17931960	2090	2090	2090	2090	0
31	20240911	205600	17931960	2090	2090	2090	2090	0
32	20240911	205500	17931960	2090	2090	2090	2090	1510
33	20240911	205400	17931960	2090	2090	2090	2090	0
34	20240911	205300	17931960	2090	2090	2090	2090	0
35	20240911	205200	17931960	2090	2090	2090	2090	0
36	20240911	205100	17931960	2090	2090	2090	2090	0
37	20240911	205000	17931960	2090	2090	2090	2090	0
38	20240911	204900	17931960	2090	2090	2090	2090	0
39	20240911	204800	17931960	2090	2090	2090	2090	0
40	20240911	204700	17931960	2090	2090	2090	2090	0
41	20240911	204600	17931960	2090	2090	2090	2090	0
42	20240911	204500	17931960	2090	2090	2090	2090	0
43	20240911	204400	17931960	2090	2090	2090	2090	0
44	20240911	204300	17931960	2090	2090	2090	2090	0
45	20240911	204200	17931960	2090	2090	2090	2090	0
46	20240911	204100	17931960	2090	2090	2090	2090	0
47	20240911	204000	17931960	2090	2090	2090	2090	0
48	20240911	203900	17931960	2090	2090	2090	2090	0
49	20240911	203800	17931960	2090	2090	2090	2090	0
50	20240911	203700	17931960	2090	2090	2090	2090	0
51	20240911	203600	17931960	2090	2090	2090	2090	0
52	20240911	203500	17931960	2090	2090	2090	2090	0
53	20240911	203400	17931960	2090	2090	2090	2090	0
54	20240911	203300	17931960	2090	2090	2090	2090	0
55	20240911	203200	17931960	2090	2090	2090	2090	0
56	20240911	203100	17931960	2090	2090	2090	2090	0
57	20240911	203000	17931960	2090	2090	2090	2090	0
58	20240911	202900	17931960	2090	2090	2090	2090	0
59	20240911	202800	17931960	2090	2090	2090	2090	0
60	20240911	202700	17931960	2090	2090	2090	2090	0
61	20240911	202600	17931960	2090	2090	2090	2090	0
62	20240911	202500	17931960	2090	2090	2090	2090	1510
63	20240911	202400	17931960	2090	2090	2090	2090	0
64	20240911	202300	17931960	2090	2090	2090	2090	0
65	20240911	202200	17931960	2090	2090	2090	2090	0
66	20240911	202100	17931960	2090	2090	2090	2090	0
67	20240911	202000	17931960	2090	2090	2090	2090	0
68	20240911	201900	17931960	2090	2090	2090	2090	0
69	20240911	201800	17931960	2090	2090	2090	2090	0
70	20240911	201700	17931960	2090	2090	2090	2090	0
71	20240911	201600	17931960	2090	2090	2090	2090	0
72	20240911	201500	17931960	2090	2090	2090	2090	0
73	20240911	201400	17931960	2090	2090	2090	2090	0
74	20240911	201300	17931960	2090	2090	2090	2090	0
75	20240911	201200	17931960	2090	2090	2090	2090	0
76	20240911	201100	17931960	2090	2090	2090	2090	0
77	20240911	201000	17931960	2090	2090	2090	2090	0
78	20240911	200900	17931960	2090	2090	2090	2090	0
79	20240911	200800	17931960	2090	2090	2090	2090	0
80	20240911	200700	17931960	2090	2090	2090	2090	0
81	20240911	200600	17931960	2090	2090	2090	2090	0
82	20240911	200500	17931960	2090	2090	2090	2090	0
83	20240911	200400	17931960	2090	2090	2090	2090	0
84	20240911	200300	17931960	2090	2090	2090	2090	0
85	20240911	200200	17931960	2090	2090	2090	2090	0
86	20240911	200100	17931960	2090	2090	2090	2090	0
87	20240911	200000	17931960	2090	2090	2090	2090	0
88	20240911	195900	17931960	2090	2090	2090	2090	0
89	20240911	195800	17931960	2090	2090	2090	2090	0
90	20240911	195700	17931960	2090	2090	2090	2090	0
91	20240911	195600	17931960	2090	2090	2090	2090	0
92	20240911	195500	17931960	2090	2090	2090	2090	1510
93	20240911	195400	17931960	2090	2090	2090	2090	0
94	20240911	195300	17931960	2090	2090	2090	2090	0
95	20240911	195200	17931960	2090	2090	2090	2090	0
96	20240911	195100	17931960	2090	2090	2090	2090	0
97	20240911	195000	17931960	2090	2090	2090	2090	0
98	20240911	194900	17931960	2090	2090	2090	2090	0
99	20240911	194800	17931960	2090	2090	2090	2090	0
100	20240911	194700	17931960	2090	2090	2090	2090	0
101	20240911	194600	17931960	2090	2090	2090	2090	0
102	20240911	194500	17931960	2090	2090	2090	2090	0
103	20240911	194400	17931960	2090	2090	2090	2090	0
104	20240911	194300	17931960	2090	2090	2090	2090	0
105	20240911	194200	17931960	2090	2090	2090	2090	0
106	20240911	194100	17931960	2090	2090	2090	2090	0
107	20240911	194000	17931960	2090	2090	2090	2090	0
108	20240911	193900	17931960	2090	2090	2090	2090	0
109	20240911	193800	17931960	2090	2090	2090	2090	0
110	20240911	193700	17931960	2090	2090	2090	2090	0
111	20240911	193600	17931960	2090	2090	2090	2090	0
112	20240911	193500	17931960	2090	2090	2090	2090	0
113	20240911	193400	17931960	2090	2090	2090	2090	0
114	20240911	193300	17931960	2090	2090	2090	2090	0
115	20240911	193200	17931960	2090	2090	2090	2090	0
116	20240911	193100	17931960	2090	2090	2090	2090	0
117	20240911	193000	17931960	2090	2090	2090	2090	0
118	20240911	192900	17931960	2090	2090	2090	2090	0
119	20240911	192800	17931960	2090	2090	2090	2090	0
120	20240911	192700	17931960	2090	2090	2090	2090	0
121	20240911	192600	17931960	2090	2090	2090	2090	0
122	20240911	192500	17931960	2090	2090	2090	2090	1510
123	20240911	192400	17931960	2090	2090	2090	2090	0
124	20240911	192300	17931960	2090	2090	2090	2090	0
125	20240911	192200	17931960	2090	2090	2090	2090	0
126	20240911	192100	17931960	2090	2090	2090	2090	0
127	20240911	192000	17931960	2090	2090	2090	2090	0
128	20240911	191900	17931960	2090	2090	2090	2090	0
129	20240911	191800	17931960	2090	2090	2090	2090	0
130	20240911	191700	17931960	2090	2090	2090	2090	0
131	20240911	191600	17931960	2090	2090	2090	2090	0
132	20240911	191500	17931960	2090	2090	2090	2090	0
133	20240911	191400	17931960	2090	2090	2090	2090	0
134	20240911	191300	17931960	2090	2090	2090	2090	0
135	20240911	191200	17931960	2090	2090	2090	2090	0
136	20240911	191100	17931960	2090	2090	2090	2090	0
137	20240911	191000	17931960	2090	2090	2090	2090	0
138	20240911	190900	17931960	2090	2090	2090	2090	0
139	20240911	190800	17931960	2090	2090	2090	2090	0
140	20240911	190700	17931960	2090	2090	2090	2090	0
141	20240911	190600	17931960	2090	2090	2090	2090	0
142	20240911	190500	17931960	2090	2090	2090	2090	0
143	20240911	190400	17931960	2090	2090	2090	2090	0
144	20240911	190300	17931960	2090	2090	2090	2090	0
145	20240911	190200	17931960	2090	2090	2090	2090	0
146	20240911	190100	17931960	2090	2090	2090	2090	0
147	20240911	190000	17931960	2090	2090	2090	2090	0
148	20240911	185900	17931960	2090	2090	2090	2090	0
149	20240911	185800	17931960	2090	2090	2090	2090	0
150	20240911	185700	17931960	2090	2090	2090	2090	0
151	20240911	185600	17931960	2090	2090	2090	2090	0
152	20240911	185500	17931960	2090	2090	2090	2090	1510
153	20240911	185400	17931960	2090	2090	2090	2090	0
154	20240911	185300	17931960	2090	2090	2090	2090	0
155	20240911	185200	17931960	2090	2090	2090	2090	0
156	20240911	185100	17931960	2090	2090	2090	2090	0
157	20240911	185000	17931960	2090	2090	2090	2090	0
158	20240911	184900	17931960	2090	2090	2090	2090	0
159	20240911	184800	17931960	2090	2090	2090	2090	0
160	20240911	184700	17931960	2090	2090	2090	2090	0
161	20240911	184600	17931960	2090	2090	2090	2090	0
162	20240911	184500	17931960	2090	2090	2090	2090	0
163	20240911	184400	17931960	2090	2090	2090	2090	0
164	20240911	184300	17931960	2090	2090	2090	2090	0
165	20240911	184200	17931960	2090	2090	2090	2090	0
166	20240911	184100	17931960	2090	2090	2090	2090	0
167	20240911	184000	17931960	2090	2090	2090	2090	0
168	20240911	183900	17931960	2090	2090	2090	2090	0
169	20240911	183800	17931960	2090	2090	2090	2090	0
170	20240911	183700	17931960	2090	2090	2090	2090	0
171	20240911	183600	17931960	2090	2090	2090	2090	0
172	20240911	183500	17931960	2090	2090	2090	2090	0
173	20240911	183400	17931960	2090	2090	2090	2090	0
174	20240911	183300	17931960	2090	2090	2090	2090	0
175	20240911	183200	17931960	2090	2090	2090	2090	0
176	20240911	183100	17931960	2090	2090	2090	2090	0
177	20240911	183000	17931960	2090	2090	2090	2090	0
178	20240911	182900	17931960	2090	2090	2090	2090	0
179	20240911	182800	17931960	2090	2090	2090	2090	0
180	20240911	182700	17931960	2090	2090	2090	2090	0
181	20240911	182600	17931960	2090	2090	2090	2090	0
182	20240911	182500	17931960	2090	2090	2090	2090	1510
183	20240911	182400	17931960	2090	2090	2090	2090	0
184	20240911	182300	17931960	2090	2090	2090	2090	0
185	20240911	182200	17931960	2090	2090	2090	2090	0
186	20240911	182100	17931960	2090	2090	2090	2090	0
187	20240911	182000	17931960	2090	2090	2090	2090	0
188	20240911	181900	17931960	2090	2090	2090	2090	0
189	20240911	181800	17931960	2090	2090	2090	2090	0
190	20240911	181700	17931960	2090	2090	2090	2090	0
191	20240911	181600	17931960	2090	2090	2090	2090	0
192	20240911	181500	17931960	2090	2090	2090	2090	0
193	20240911	181400	17931960	2090	2090	2090	2090	0
194	20240911	181300	17931960	2090	2090	2090	2090	0
195	20240911	181200	17931960	2090	2090	2090	2090	0
196	20240911	181100	17931960	2090	2090	2090	2090	0
197	20240911	181000	17931960	2090	2090	2090	2090	0
198	20240911	180900	17931960	2090	2090	2090	2090	0
199	20240911	180800	17931960	2090	2090	2090	2090	0
200	20240911	180700	17931960	2090	2090	2090	2090	0
201	20240911	180600	17931960	2090	2090	2090	2090	0
202	20240911	180500	17931960	2090	2090	2090	2090	0
203	20240911	180400	17931960	2090	2090	2090	2090	0
204	20240911	180300	17931960	2090	2090	2090	2090	0
205	20240911	180200	17931960	2090	2090	2090	2090	0
206	20240911	180100	17931960	2090	2090	2090	2090	0
207	20240911	180000	17931960	2090	2090	2090	2090	0
208	20240911	175900	17931960	2090	2090	2090	2090	0
209	20240911	175800	17931960	2090	2090	2090	2090	0
210	20240911	175700	17931960	2090	2090	2090	2090	0
211	20240911	175600	17931960	2090	2090	2090	2090	0
212	20240911	175500	17931960	2090	2090	2090	2090	1510
213	20240911	175400	17931960	2090	2090	2090	2090	0
214	20240911	175300	17931960	2090	2090	2090	2090	0
215	20240911	175200	17931960	2090	2090	2090	2090	0
216	20240911	175100	17931960	2090	2090	2090	2090	0
217	20240911	175000	17931960	2090	2090	2090	2090	0
218	20240911	174900	17931960	2090	2090	2090	2090	0
219	20240911	174800	17931960	2090	2090	2090	2090	0
220	20240911	174700	17931960	2090	2090	2090	2090	0
221	20240911	174600	17931960	2090	2090	2090	2090	0
222	20240911	174500	17931960	2090	2090	2090	2090	0
223	20240911	174400	17931960	2090	2090	2090	2090	0
224	20240911	174300	17931960	2090	2090	2090	2090	0
225	20240911	174200	17931960	2090	2090	2090	2090	0
226	20240911	174100	17931960	2090	2090	2090	2090	0
227	20240911	174000	17931960	2090	2090	2090	2090	0
228	20240911	173900	17931960	2090	2090	2090	2090	0
229	20240911	173800	17931960	2090	2090	2090	2090	0
230	20240911	173700	17931960	2090	2090	2090	2090	0
231	20240911	173600	17931960	2090	2090	2090	2090	0
232	20240911	173500	17931960	2090	2090	2090	2090	0
233	20240911	173400	17931960	2090	2090	2090	2090	0
234	20240911	173300	17931960	2090	2090	2090	2090	0
235	20240911	173200	17931960	2090	2090	2090	2090	0
236	20240911	173100	17931960	2090	2090	2090	2090	0
237	20240911	173000	17931960	2090	2090	2090	2090	0
238	20240911	172900	17931960	2090	2090	2090	2090	0
239	20240911	172800	17931960	2090	2090	2090	2090	0
240	20240911	172700	17931960	2090	2090	2090	2090	0
241	20240911	172600	17931960	2090	2090	2090	2090	0
242	20240911	172500	17931960	2090	2090	2090	2090	1510
243	20240911	172400	17931960	2090	2090	2090	2090	0
244	20240911	172300	17931960	2090	2090	2090	2090	0
245	20240911	172200	17931960	2090	2090	2090	2090	0
246	20240911	172100	17931960	2090	2090	2090	2090	0
247	20240911	172000	17931960	2090	2090	2090	2090	0
248	20240911	171900	17931960	2090	2090	2090	2090	0
249	20240911	171800	17931960	2090	2090	2090	2090	0
250	20240911	171700	17931960	2090	2090	2090	2090	0
251	20240911	171600	17931960	2090	2090	2090	2090	0
252	20240911	171500	17931960	2090	2090	2090	2090	0
253	20240911	171400	17931960	2090	2090	2090	2090	0
254	20240911	171300	17931960	2090	2090	2090	2090	0
255	20240911	171200	17931960	2090	2090	2090	2090	0
256	20240911	171100	17931960	2090	2090	2090	2090	0
257	20240911	171000	17931960	2090	2090	2090	2090	0
258	20240911	170900	17931960	2090	2090	2090	2090	0
259	20240911	170800	17931960	2090	2090	2090	2090	0
260	20240911	170700	17931960	2090	2090	2090	2090	0
261	20240911	170600	17931960	2090	2090	2090	2090	0
262	20240911	170500	17931960	2090	2090	2090	2090	0
263	20240911	170400	17931960	2090	2090	2090	2090	0
264	20240911	170300	17931960	2090	2090	2090	2090	0
265	20240911	170200	17931960	2090	2090	2090	2090	0
266	20240911	170100	17931960	2090	2090	2090	2090	0
267	20240911	170000	17931960	2090	2090	2090	2090	0
268	20240911	165900	17931960	2090	2090	2090	2090	0
269	20240911	165800	17931960	2090	2090	2090	2090	0
270	20240911	165700	17931960	2090	2090	2090	2090	0
271	20240911	165600	17931960	2090	2090	2090	2090	0
272	20240911	165500	17931960	2090	2090	2090	2090	1510
273	20240911	165400	17931960	2090	2090	2090	2090	0
274	20240911	165300	17931960	2090	2090	2090	2090	0
275	20240911	165200	17931960	2090	2090	2090	2090	0
276	20240911	165100	17931960	2090	2090	2090	2090	0
277	20240911	165000	17931960	2090	2090	2090	2090	0
278	20240911	164900	17931960	2090	2090	2090	2090	0
279	20240911	164800	17931960	2090	2090	2090	2090	0
280	20240911	164700	17931960	2090	2090	2090	2090	0
281	20240911	164600	17931960	2090	2090	2090	2090	0
282	20240911	164500	17931960	2090	2090	2090	2090	0
283	20240911	164400	17931960	2090	2090	2090	2090	0
284	20240911	164300	17931960	2090	2090	2090	2090	0
285	20240911	164200	17931960	2090	2090	2090	2090	0
286	20240911	164100	17931960	2090	2090	2090	2090	0
287	20240911	164000	17931960	2090	2090	2090	2090	0
288	20240911	163900	17931960	2090	2090	2090	2090	0
289	20240911	163800	17931960	2090	2090	2090	2090	0
290	20240911	163700	17931960	2090	2090	2090	2090	0
291	20240911	163600	17931960	2090	2090	2090	2090	0
292	20240911	163500	17931960	2090	2090	2090	2090	0
293	20240911	163400	17931960	2090	2090	2090	2090	0
294	20240911	163300	17931960	2090	2090	2090	2090	0
295	20240911	163200	17931960	2090	2090	2090	2090	0
296	20240911	163100	17931960	2090	2090	2090	2090	0
297	20240911	163000	17931960	2090	2090	2090	2090	0
298	20240911	162900	17931960	2090	2090	2090	2090	0
299	20240911	162800	17931960	2090	2090	2090	2090	0
300	20240911	162700	17931960	2090	2090	2090	2090	0
301	20240911	162600	17931960	2090	2090	2090	2090	0
302	20240911	162500	17931960	2090	2090	2090	2090	1510
303	20240911	162400	17931960	2090	2090	2090	2090	0
304	20240911	162300	17931960	2090	2090	2090	2090	0
305	20240911	162200	17931960	2090	2090	2090	2090	0
306	20240911	162100	17931960	2090	2090	2090	2090	0
307	20240911	162000	17931960	2090	2090	2090	2090	0
308	20240911	161900	17931960	2090	2090	2090	2090	0
309	20240911	161800	17931960	2090	2090	2090	2090	0
310	20240911	161700	17931960	2090	2090	2090	2090	0
311	20240911	161600	17931960	2090	2090	2090	2090	0
312	20240911	161500	17931960	2090	2090	2090	2090	0
313	20240911	161400	17931960	2090	2090	2090	2090	0
314	20240911	161300	17931960	2090	2090	2090	2090	0
315	20240911	161200	17931960	2090	2090	2090	2090	0
316	20240911	161100	17931960	2090	2090	2090	2090	0
317	20240911	161000	17931960	2090	2090	2090	2090	0
318	20240911	160900	17931960	2090	2090	2090	2090	0
319	20240911	160800	17931960	2090	2090	2090	2090	0
320	20240911	160700	17931960	2090	2090	2090	2090	0
321	20240911	160600	17931960	2090	2090	2090	2090	0
322	20240911	160500	17931960	2090	2090	2090	2090	0
323	20240911	160400	17931960	2090	2090	2090	2090	0
324	20240911	160300	17931960	2090	2090	2090	2090	0
325	20240911	160200	17931960	2090	2090	2090	2090	0
326	20240911	160100	17931960	2090	2090	2090	2090	0
327	20240911	160000	17931960	2090	2090	2090	2090	0
328	20240911	155900	17931960	2090	2090	2090	2090	0
329	20240911	155800	17931960	2090	2090	2090	2090	0
330	20240911	155700	17931960	2090	2090	2090	2090	0
331	20240911	155600	17931960	2090	2090	2090	2090	0
332	20240911	155500	17931960	2090	2090	2090	2090	1510
333	20240911	155400	17931960	2090	2090	2090	2090	0
334	20240911	155300	17931960	2090	2090	2090	2090	0
335	20240911	155200	17931960	2090	2090	2090	2090	0
336	20240911	155100	17931960	2090	2090	2090	2090	0
337	20240911	155000	17931960	2090	2090	2090	2090	0
338	20240911	154900	17931960	2090	2090	2090	2090	0
339	20240911	154800	17931960	2090	2090	2090	2090	0
340	20240911	154700	17931960	2090	2090	2090	2090	0
341	20240911	154600	17931960	2090	2090	2090	2090	0
342	20240911	154500	17931960	2090	2090	2090	2090	0
343	20240911	154400	17931960	2090	2090	2090	2090	0
344	20240911	154300	17931960	2090	2090	2090	2090	0
345	20240911	154200	17931960	2090	2090	2090	2090	0
346	20240911	154100	17931960	2090	2090	2090	2090	0
347	20240911	154000	17931960	2090	2090	2090	2090	0
348	20240911	153900	17931960	2090	2090	2090	2090	0
349	20240911	153800	17931960	2090	2090	2090	2090	0
350	20240911	153700	17931960	2090	2090	2090	2090	0
351	20240911	153600	17931960	2090	2090	2090	2090	0
352	20240911	153500	17931960	2090	2090	2090	2090	0
353	20240911	153400	17931960	2090	2090	2090	2090	0
354	20240911	153300	17931960	2090	2090	2090	2090	0
355	20240911	153200	17931960	2090	2090	2090	2090	0
356	20240911	153100	17931960	2090	2090	2090	2090	0
357	20240911	153000	17931960	2090	2090	2090	2090	1510
358	20240911	152900	14776060	2105	2105	2105	2105	0
359	20240911	152800	14776060	2105	2105	2105	2105	0
360	20240911	152700	14776060	2105	2105	2105	2105	0
361	20240911	152600	14776060	2105	2105	2105	2105	0
362	20240911	152500	14776060	2105	2105	2105	2105	0
363	20240911	152400	14776060	2105	2105	2105	2105	0
364	20240911	152300	14776060	2105	2105	2105	2105	0
365	20240911	152200	14776060	2105	2105	2105	2105	0
366	20240911	152100	14776060	2105	2105	2105	2105	0
367	20240911	152000	14776060	2105	2105	2105	2105	0
368	20240911	151900	14776060	2105	2105	2105	2105	0
369	20240911	151800	14776060	2105	2105	2105	2105	0
370	20240911	151700	14776060	2105	2105	2105	2105	70
371	20240911	151600	14628710	2105	2105	2105	2105	0
372	20240911	151500	14628710	2105	2105	2105	2105	0
373	20240911	151400	14628710	2105	2105	2105	2105	82
374	20240911	151300	14456100	2105	2105	2105	2105	0
375	20240911	151200	14456100	2105	2105	2105	2105	0
376	20240911	151100	14456100	2105	2105	2105	2105	0
377	20240911	151000	14456100	2105	2105	2105	2105	58
378	20240911	150900	14334010	2105	2105	2105	2105	0
379	20240911	150800	14334010	2105	2105	2105	2105	0
380	20240911	150700	14334010	2105	2105	2105	2105	0
381	20240911	150600	14334010	2105	2105	2105	2105	76
382	20240911	150500	14174030	2105	2105	2105	2105	0
383	20240911	150400	14174030	2105	2105	2105	2105	0
384	20240911	150300	14174030	2105	2105	2105	2105	0
385	20240911	150200	14174030	2105	2105	2105	2105	64
386	20240911	150100	14039310	2105	2105	2105	2105	0
387	20240911	150000	14039310	2105	2105	2105	2105	0
388	20240911	145900	14039310	2105	2105	2105	2105	78
389	20240911	145800	13875120	2105	2105	2105	2105	0
390	20240911	145700	13875120	2105	2105	2105	2105	0
391	20240911	145600	13875120	2105	2105	2105	2105	0
392	20240911	145500	13875120	2105	2105	2105	2105	62
393	20240911	145400	13744610	2105	2105	2105	2105	0
394	20240911	145300	13744610	2105	2105	2105	2105	0
395	20240911	145200	13744610	2105	2105	2105	2105	0
396	20240911	145100	13744610	2105	2105	2105	2105	83
397	20240911	145000	13569895	2105	2105	2105	2105	0
398	20240911	144900	13569895	2105	2105	2105	2105	0
399	20240911	144800	13569895	2105	2105	2105	2105	0
400	20240911	144700	13569895	2105	2105	2105	2105	57
401	20240911	144600	13449910	2105	2105	2105	2105	0
402	20240911	144500	13449910	2105	2105	2105	2105	0
403	20240911	144400	13449910	2105	2105	2105	2105	71
404	20240911	144300	13300455	2105	2105	2105	2105	0
405	20240911	144200	13300455	2105	2105	2105	2105	0
406	20240911	144100	13300455	2105	2105	2105	2105	0
407	20240911	144000	13300455	2105	2105	2105	2105	69
408	20240911	143900	13155210	2105	2105	2105	2105	0
409	20240911	143800	13155210	2105	2105	2105	2105	0
410	20240911	143700	13155210	2105	2105	2105	2105	0
411	20240911	143600	13155210	2105	2105	2105	2105	75
412	20240911	143500	12997335	2105	2105	2105	2105	0
413	20240911	143400	12997335	2105	2105	2105	2105	0
414	20240911	143300	12997335	2105	2105	2105	2105	0
415	20240911	143200	12997335	2105	2105	2105	2105	65
416	20240911	143100	12860510	2105	2105	2105	2105	0
417	20240911	143000	12860510	2105	2105	2105	2105	0
418	20240911	142900	12860510	2105	2105	2105	2105	0
419	20240911	142800	12860510	2105	2105	2105	2105	85
420	20240911	142700	12681585	2105	2105	2105	2105	0
421	20240911	142600	12681585	2105	2105	2105	2105	0
422	20240911	142500	12681585	2105	2105	2105	2105	55
423	20240911	142400	12565810	2105	2105	2105	2105	0
424	20240911	142300	12565810	2105	2105	2105	2105	0
425	20240911	142200	12565810	2105	2105	2105	2105	0
426	20240911	142100	12565810	2105	2105	2105	2105	76
427	20240911	142000	12405830	2100	2100	2100	2100	17
428	20240911	141900	12370130	2105	2105	2105	2105	0
429	20240911	141800	12370130	2105	2105	2105	2105	0
430	20240911	141700	12370130	2105	2105	2105	2105	64
431	20240911	141600	12235410	2105	2105	2105	2105	0
432	20240911	141500	12235410	2105	2105	2105	2105	0
433	20240911	141400	12235410	2105	2105	2105	2105	0
434	20240911	141300	12235410	2105	2105	2105	2105	79
435	20240911	141200	12069115	2105	2105	2105	2105	0
436	20240911	141100	12069115	2105	2105	2105	2105	0
437	20240911	141000	12069115	2105	2105	2105	2105	61
438	20240911	140900	11940710	2105	2105	2105	2105	0
439	20240911	140800	11940710	2105	2105	2105	2105	0
440	20240911	140700	11940710	2105	2105	2105	2105	0
441	20240911	140600	11940710	2105	2105	2105	2105	81
442	20240911	140500	11770205	2105	2105	2105	2105	0
443	20240911	140400	11770205	2105	2105	2105	2105	0
444	20240911	140300	11770205	2105	2105	2105	2105	0
445	20240911	140200	11770205	2105	2105	2105	2105	59
446	20240911	140100	11646010	2105	2105	2105	2105	0
447	20240911	140000	11646010	2105	2105	2105	2105	0
448	20240911	135900	11646010	2105	2105	2105	2105	0
449	20240911	135800	11646010	2105	2105	2105	2105	79
450	20240911	135700	11479715	2105	2105	2105	2105	0
451	20240911	135600	11479715	2105	2105	2105	2105	0
452	20240911	135500	11479715	2105	2105	2105	2105	61
453	20240911	135400	11351310	2105	2105	2105	2105	0
454	20240911	135300	11351310	2105	2105	2105	2105	0
455	20240911	135200	11351310	2105	2105	2105	2105	0
456	20240911	135100	11351310	2105	2105	2105	2105	75
457	20240911	135000	11193435	2105	2105	2105	2105	0
458	20240911	134900	11193435	2105	2105	2105	2105	0
459	20240911	134800	11193435	2105	2105	2105	2105	0
460	20240911	134700	11193435	2105	2105	2105	2105	65
461	20240911	134600	11056610	2105	2105	2105	2105	0
462	20240911	134500	11056610	2105	2105	2105	2105	0
463	20240911	134400	11056610	2105	2105	2105	2105	0
464	20240911	134300	11056610	2105	2105	2105	2105	72
465	20240911	134200	10905050	2105	2105	2105	2105	1
466	20240911	134100	10902945	2105	2105	2105	2105	0
467	20240911	134000	10902945	2105	2105	2105	2105	0
468	20240911	133900	10902945	2105	2105	2105	2105	68
469	20240911	133800	10759805	2105	2105	2105	2105	0
470	20240911	133700	10759805	2105	2105	2105	2105	0
471	20240911	133600	10759805	2105	2105	2105	2105	86
472	20240911	133500	10578775	2105	2105	2105	2105	0
473	20240911	133400	10578775	2105	2105	2105	2105	0
474	20240911	133300	10578775	2105	2105	2105	2105	0
475	20240911	133200	10578775	2105	2105	2105	2105	54
476	20240911	133100	10465105	2100	2100	2100	2100	0
477	20240911	133000	10465105	2100	2100	2100	2100	0
478	20240911	132900	10465105	2100	2100	2100	2100	0
479	20240911	132800	10465105	2100	2105	2105	2100	106
480	20240911	132700	10242090	2105	2105	2105	2105	0
481	20240911	132600	10242090	2105	2105	2105	2105	0
482	20240911	132500	10242090	2105	2105	2105	2105	0
483	20240911	132400	10242090	2105	2105	2105	2105	57
484	20240911	132300	10122105	2105	2105	2105	2105	0
485	20240911	132200	10122105	2105	2105	2105	2105	0
486	20240911	132100	10122105	2105	2105	2105	2105	72
487	20240911	132000	9970545	2105	2105	2105	2105	0
488	20240911	131900	9970545	2105	2105	2105	2105	0
489	20240911	131800	9970545	2105	2105	2105	2105	0
490	20240911	131700	9970545	2105	2105	2105	2105	68
491	20240911	131600	9827405	2105	2105	2105	2105	0
492	20240911	131500	9827405	2105	2105	2105	2105	0
493	20240911	131400	9827405	2105	2105	2105	2105	0
494	20240911	131300	9827405	2105	2105	2105	2105	72
495	20240911	131200	9675845	2105	2105	2105	2105	0
496	20240911	131100	9675845	2105	2105	2105	2105	0
497	20240911	131000	9675845	2105	2105	2105	2105	0
498	20240911	130900	9675845	2105	2105	2105	2105	68
499	20240911	130800	9532705	2100	2100	2100	2100	0
500	20240911	130700	9532705	2100	2100	2100	2100	0
501	20240911	130600	9532705	2100	2105	2105	2100	109
502	20240911	130500	9303365	2105	2105	2105	2105	0
503	20240911	130400	9303365	2105	2105	2105	2105	0
504	20240911	130300	9303365	2105	2105	2105	2105	0
505	20240911	130200	9303365	2105	2105	2105	2105	52
506	20240911	130100	9193905	2105	2105	2105	2105	0
507	20240911	130000	9193905	2105	2105	2105	2105	0
508	20240911	125900	9193905	2105	2105	2105	2105	0
509	20240911	125800	9193905	2105	2105	2105	2105	72
510	20240911	125700	9042345	2100	2100	2100	2100	0
511	20240911	125600	9042345	2100	2100	2100	2100	0
512	20240911	125500	9042345	2100	2100	2100	2100	0
513	20240911	125400	9042345	2100	2100	2100	2100	7
514	20240911	125300	9027645	2095	2095	2095	2095	0
515	20240911	125200	9027645	2095	2095	2095	2095	0
516	20240911	125100	9027645	2095	2100	2100	2095	15
517	20240911	125000	8996200	2105	2105	2105	2105	75
518	20240911	124900	8838325	2105	2105	2105	2105	0
519	20240911	124800	8838325	2105	2105	2105	2105	0
520	20240911	124700	8838325	2105	2105	2105	2105	65
521	20240911	124600	8701500	2105	2105	2105	2105	0
522	20240911	124500	8701500	2105	2105	2105	2105	0
523	20240911	124400	8701500	2105	2105	2105	2105	0
524	20240911	124300	8701500	2105	2105	2105	2105	72
525	20240911	124200	8549940	2105	2105	2105	2105	0
526	20240911	124100	8549940	2105	2105	2105	2105	0
527	20240911	124000	8549940	2105	2105	2105	2105	0
528	20240911	123900	8549940	2105	2105	2105	2105	68
529	20240911	123800	8406800	2105	2105	2105	2105	0
530	20240911	123700	8406800	2105	2105	2105	2105	0
531	20240911	123600	8406800	2105	2105	2105	2105	0
532	20240911	123500	8406800	2105	2105	2105	2105	70
533	20240911	123400	8259450	2105	2105	2105	2105	0
534	20240911	123300	8259450	2105	2105	2105	2105	0
535	20240911	123200	8259450	2105	2105	2105	2105	70
536	20240911	123100	8112100	2105	2105	2105	2105	0
537	20240911	123000	8112100	2105	2105	2105	2105	0
538	20240911	122900	8112100	2105	2105	2105	2105	0
539	20240911	122800	8112100	2105	2105	2105	2105	86
540	20240911	122700	7931070	2105	2105	2105	2105	0
541	20240911	122600	7931070	2105	2105	2105	2105	0
542	20240911	122500	7931070	2105	2105	2105	2105	0
543	20240911	122400	7931070	2105	2105	2105	2105	54
544	20240911	122300	7817400	2105	2105	2105	2105	0
545	20240911	122200	7817400	2105	2105	2105	2105	0
546	20240911	122100	7817400	2105	2105	2105	2105	0
547	20240911	122000	7817400	2105	2105	2105	2105	77
548	20240911	121900	7655315	2105	2105	2105	2105	0
549	20240911	121800	7655315	2105	2105	2105	2105	0
550	20240911	121700	7655315	2105	2105	2105	2105	63
551	20240911	121600	7522700	2105	2105	2105	2105	0
552	20240911	121500	7522700	2105	2105	2105	2105	0
553	20240911	121400	7522700	2105	2105	2105	2105	0
554	20240911	121300	7522700	2105	2105	2105	2105	78
555	20240911	121200	7358510	2105	2105	2105	2105	0
556	20240911	121100	7358510	2105	2105	2105	2105	0
557	20240911	121000	7358510	2105	2105	2105	2105	0
558	20240911	120900	7358510	2105	2105	2105	2105	62
559	20240911	120800	7228000	2105	2105	2105	2105	0
560	20240911	120700	7228000	2105	2105	2105	2105	0
561	20240911	120600	7228000	2105	2105	2105	2105	0
562	20240911	120500	7228000	2105	2105	2105	2105	74
563	20240911	120400	7072230	2105	2105	2105	2105	0
564	20240911	120300	7072230	2105	2105	2105	2105	0
565	20240911	120200	7072230	2105	2105	2105	2105	0
566	20240911	120100	7072230	2105	2105	2105	2105	66
567	20240911	120000	6933300	2105	2105	2105	2105	0
568	20240911	115900	6933300	2105	2105	2105	2105	0
569	20240911	115800	6933300	2105	2105	2105	2105	71
570	20240911	115700	6783845	2105	2105	2105	2105	0
571	20240911	115600	6783845	2105	2105	2105	2105	0
572	20240911	115500	6783845	2105	2105	2105	2105	0
573	20240911	115400	6783845	2105	2105	2105	2105	69
574	20240911	115300	6638600	2105	2105	2105	2105	0
575	20240911	115200	6638600	2105	2105	2105	2105	0
576	20240911	115100	6638600	2105	2105	2105	2105	0
577	20240911	115000	6638600	2105	2105	2105	2105	73
578	20240911	114900	6484935	2105	2105	2105	2105	0
579	20240911	114800	6484935	2105	2105	2105	2105	0
580	20240911	114700	6484935	2105	2105	2105	2105	0
581	20240911	114600	6484935	2105	2105	2105	2105	67
582	20240911	114500	6343900	2105	2105	2105	2105	0
583	20240911	114400	6343900	2105	2105	2105	2105	0
584	20240911	114300	6343900	2105	2105	2105	2105	71
585	20240911	114200	6194445	2105	2105	2105	2105	0
586	20240911	114100	6194445	2105	2105	2105	2105	0
587	20240911	114000	6194445	2105	2105	2105	2105	0
588	20240911	113900	6194445	2105	2105	2105	2105	69
589	20240911	113800	6049200	2105	2105	2105	2105	0
590	20240911	113700	6049200	2105	2105	2105	2105	0
591	20240911	113600	6049200	2105	2105	2105	2105	0
592	20240911	113500	6049200	2105	2105	2105	2105	80
593	20240911	113400	5880800	2105	2105	2105	2105	0
594	20240911	113300	5880800	2105	2105	2105	2105	0
595	20240911	113200	5880800	2105	2105	2105	2105	0
596	20240911	113100	5880800	2105	2105	2105	2105	60
597	20240911	113000	5754500	2105	2105	2105	2105	0
598	20240911	112900	5754500	2105	2105	2105	2105	0
599	20240911	112800	5754500	2105	2105	2105	2105	89
600	20240911	112700	5567155	2105	2105	2105	2105	0
601	20240911	112600	5567155	2105	2105	2105	2105	0
602	20240911	112500	5567155	2105	2105	2105	2105	0
603	20240911	112400	5567155	2105	2105	2105	2105	51
604	20240911	112300	5459800	2105	2105	2105	2105	0
605	20240911	112200	5459800	2105	2105	2105	2105	0
606	20240911	112100	5459800	2105	2105	2105	2105	0
607	20240911	112000	5459800	2105	2105	2105	2105	79
608	20240911	111900	5293505	2105	2105	2105	2105	0
609	20240911	111800	5293505	2105	2105	2105	2105	0
610	20240911	111700	5293505	2105	2105	2105	2105	0
611	20240911	111600	5293505	2105	2105	2105	2105	61
612	20240911	111500	5165100	2105	2105	2105	2105	0
613	20240911	111400	5165100	2105	2105	2105	2105	0
614	20240911	111300	5165100	2105	2105	2105	2105	0
615	20240911	111200	5165100	2105	2105	2105	2105	86
616	20240911	111100	4984070	2105	2105	2105	2105	0
617	20240911	111000	4984070	2105	2105	2105	2105	0
618	20240911	110900	4984070	2105	2105	2105	2105	54
619	20240911	110800	4870400	2105	2105	2105	2105	0
620	20240911	110700	4870400	2105	2105	2105	2105	0
621	20240911	110600	4870400	2105	2105	2105	2105	0
622	20240911	110500	4870400	2105	2105	2105	2105	91
623	20240911	110400	4678845	2105	2105	2105	2105	0
624	20240911	110300	4678845	2105	2105	2105	2105	0
625	20240911	110200	4678845	2105	2105	2105	2105	0
626	20240911	110100	4678845	2105	2105	2105	2105	49
627	20240911	110000	4575700	2105	2105	2105	2105	0
628	20240911	105900	4575700	2105	2105	2105	2105	0
629	20240911	105800	4575700	2105	2105	2105	2105	0
630	20240911	105700	4575700	2105	2105	2105	2105	82
631	20240911	105600	4403090	2105	2105	2105	2105	0
632	20240911	105500	4403090	2105	2105	2105	2105	0
633	20240911	105400	4403090	2105	2105	2105	2105	58
634	20240911	105300	4281000	2105	2105	2105	2105	0
635	20240911	105200	4281000	2105	2105	2105	2105	0
636	20240911	105100	4281000	2105	2105	2105	2105	0
637	20240911	105000	4281000	2105	2105	2105	2105	79
638	20240911	104900	4114705	2105	2105	2105	2105	0
639	20240911	104800	4114705	2105	2105	2105	2105	0
640	20240911	104700	4114705	2105	2105	2105	2105	0
641	20240911	104600	4114705	2105	2105	2105	2105	61
642	20240911	104500	3986300	2105	2105	2105	2105	0
643	20240911	104400	3986300	2105	2105	2105	2105	0
644	20240911	104300	3986300	2105	2105	2105	2105	0
645	20240911	104200	3986300	2105	2105	2105	2105	76
646	20240911	104100	3826320	2105	2105	2105	2105	0
647	20240911	104000	3826320	2105	2105	2105	2105	0
648	20240911	103900	3826320	2105	2105	2105	2105	71
649	20240911	103800	3676865	2105	2105	2105	2105	0
650	20240911	103700	3676865	2105	2105	2105	2105	0
651	20240911	103600	3676865	2105	2105	2105	2105	0
652	20240911	103500	3676865	2105	2105	2105	2105	75
653	20240911	103400	3518990	2105	2105	2105	2105	0
654	20240911	103300	3518990	2105	2105	2105	2105	0
655	20240911	103200	3518990	2105	2105	2105	2105	0
656	20240911	103100	3518990	2105	2105	2105	2105	65
657	20240911	103000	3382165	2105	2105	2105	2105	0
658	20240911	102900	3382165	2105	2105	2105	2105	0
659	20240911	102800	3382165	2105	2105	2105	2105	0
660	20240911	102700	3382165	2105	2105	2105	2105	74
661	20240911	102600	3226395	2105	2105	2105	2105	0
662	20240911	102500	3226395	2105	2105	2105	2105	0
663	20240911	102400	3226395	2105	2105	2105	2105	0
664	20240911	102300	3226395	2105	2105	2105	2105	66
665	20240911	102200	3087465	2105	2105	2105	2105	0
666	20240911	102100	3087465	2105	2105	2105	2105	0
667	20240911	102000	3087465	2105	2105	2105	2105	84
668	20240911	101900	2910645	2105	2105	2105	2105	0
669	20240911	101800	2910645	2105	2105	2105	2105	0
670	20240911	101700	2910645	2105	2105	2105	2105	0
671	20240911	101600	2910645	2105	2105	2105	2105	56
672	20240911	101500	2792765	2105	2105	2105	2105	0
673	20240911	101400	2792765	2105	2105	2105	2105	0
674	20240911	101300	2792765	2105	2105	2105	2105	0
675	20240911	101200	2792765	2105	2105	2105	2105	89
676	20240911	101100	2605420	2105	2105	2105	2105	0
677	20240911	101000	2605420	2105	2105	2105	2105	0
678	20240911	100900	2605420	2105	2105	2105	2105	0
679	20240911	100800	2605420	2105	2105	2105	2105	51
680	20240911	100700	2498065	2105	2105	2105	2105	0
681	20240911	100600	2498065	2105	2105	2105	2105	0
682	20240911	100500	2498065	2105	2105	2105	2105	78
683	20240911	100400	2333875	2105	2105	2105	2105	0
684	20240911	100300	2333875	2105	2105	2105	2105	0
685	20240911	100200	2333875	2105	2105	2105	2105	0
686	20240911	100100	2333875	2105	2105	2105	2105	62
687	20240911	100000	2203365	2105	2105	2105	2105	0
688	20240911	095900	2203365	2105	2105	2105	2105	0
689	20240911	095800	2203365	2105	2105	2105	2105	0
690	20240911	095700	2203365	2105	2105	2105	2105	91
691	20240911	095600	2011810	2105	2105	2105	2105	0
692	20240911	095500	2011810	2105	2105	2105	2105	0
693	20240911	095400	2011810	2105	2105	2105	2105	0
694	20240911	095300	2011810	2105	2105	2105	2105	49
695	20240911	095200	1908665	2105	2105	2105	2105	0
696	20240911	095100	1908665	2105	2105	2105	2105	0
697	20240911	095000	1908665	2105	2105	2105	2105	0
698	20240911	094900	1908665	2105	2105	2105	2105	77
699	20240911	094800	1746580	2100	2100	2100	2100	0
700	20240911	094700	1746580	2100	2100	2100	2100	0
701	20240911	094600	1746580	2100	2100	2100	2100	56
702	20240911	094500	1628980	2105	2105	2105	2105	0
703	20240911	094400	1628980	2105	2105	2105	2105	0
704	20240911	094300	1628980	2105	2105	2105	2105	0
705	20240911	094200	1628980	2105	2105	2105	2105	90
706	20240911	094100	1439530	2105	2105	2105	2105	0
707	20240911	094000	1439530	2105	2105	2105	2105	0
708	20240911	093900	1439530	2105	2105	2105	2105	13
709	20240911	093800	1412165	2105	2105	2105	2105	50
710	20240911	093700	1306915	2105	2105	2105	2105	0
711	20240911	093600	1306915	2105	2105	2105	2105	0
712	20240911	093500	1306915	2105	2105	2105	2105	0
713	20240911	093400	1306915	2105	2105	2105	2105	74
714	20240911	093300	1151145	2105	2105	2105	2105	0
715	20240911	093200	1151145	2105	2105	2105	2105	0
716	20240911	093100	1151145	2105	2105	2105	2105	66
717	20240911	093000	1012215	2105	2105	2105	2105	0
718	20240911	092900	1012215	2105	2105	2105	2105	0
719	20240911	092800	1012215	2105	2105	2105	2105	0
720	20240911	092700	1012215	2105	2105	2105	2105	87
721	20240911	092600	829080	2105	2105	2105	2105	0
722	20240911	092500	829080	2105	2105	2105	2105	0
723	20240911	092400	829080	2105	2105	2105	2105	0
724	20240911	092300	829080	2105	2105	2105	2105	53
725	20240911	092200	717515	2100	2100	2100	2100	0
726	20240911	092100	717515	2100	2100	2100	2100	50
727	20240911	092000	612515	2105	2105	2105	2105	0
728	20240911	091900	612515	2105	2105	2105	2105	86
729	20240911	091800	431485	2105	2105	2105	2105	0
730	20240911	091700	431485	2105	2105	2105	2105	0
731	20240911	091600	431485	2105	2105	2105	2105	54
732	20240911	091500	317815	2105	2105	2105	2105	0
733	20240911	091400	317815	2105	2105	2105	2105	0
734	20240911	091300	317815	2105	2105	2105	2105	0
735	20240911	091200	317815	2105	2105	2105	2105	73
736	20240911	091100	164150	2100	2100	2100	2100	0
737	20240911	091000	164150	2100	2100	2100	2100	0
738	20240911	090900	164150	2100	2100	2100	2100	0
739	20240911	090800	164150	2100	2100	2100	2100	8
740	20240911	090700	147350	2105	2105	2105	2105	0
741	20240911	090600	147350	2105	2105	2105	2105	0
742	20240911	090500	147350	2105	2105	2105	2105	0
743	20240911	090400	147350	2105	2105	2105	2105	70
744	20240911	090300	0	2105	2105	2105	2105	0
745	20240911	090200	0	2105	2105	2105	2105	0
746	20240911	090100	0	2105	2105	2105	2105	0
747	20240911	090000	0	2105	2105	2105	2105	0