KissMeData/338840/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	210900	417873740	9130	9130	9130	9130	837
3	20240823	210800	417873740	9130	9130	9130	9130	0
4	20240823	210700	417873740	9130	9130	9130	9130	0
5	20240823	210600	417873740	9130	9130	9130	9130	0
6	20240823	210500	417873740	9130	9130	9130	9130	0
7	20240823	210400	417873740	9130	9130	9130	9130	0
8	20240823	210300	417873740	9130	9130	9130	9130	0
9	20240823	210200	417873740	9130	9130	9130	9130	0
10	20240823	210100	417873740	9130	9130	9130	9130	0
11	20240823	210000	417873740	9130	9130	9130	9130	0
12	20240823	205900	417873740	9130	9130	9130	9130	0
13	20240823	205800	417873740	9130	9130	9130	9130	0
14	20240823	205700	417873740	9130	9130	9130	9130	0
15	20240823	205600	417873740	9130	9130	9130	9130	0
16	20240823	205500	417873740	9130	9130	9130	9130	0
17	20240823	205400	417873740	9130	9130	9130	9130	0
18	20240823	205300	417873740	9130	9130	9130	9130	0
19	20240823	205200	417873740	9130	9130	9130	9130	0
20	20240823	205100	417873740	9130	9130	9130	9130	0
21	20240823	205000	417873740	9130	9130	9130	9130	0
22	20240823	204900	417873740	9130	9130	9130	9130	0
23	20240823	204800	417873740	9130	9130	9130	9130	0
24	20240823	204700	417873740	9130	9130	9130	9130	0
25	20240823	204600	417873740	9130	9130	9130	9130	0
26	20240823	204500	417873740	9130	9130	9130	9130	0
27	20240823	204400	417873740	9130	9130	9130	9130	0
28	20240823	204300	417873740	9130	9130	9130	9130	0
29	20240823	204200	417873740	9130	9130	9130	9130	0
30	20240823	204100	417873740	9130	9130	9130	9130	0
31	20240823	204000	417873740	9130	9130	9130	9130	0
32	20240823	203900	417873740	9130	9130	9130	9130	837
33	20240823	203800	417873740	9130	9130	9130	9130	0
34	20240823	203700	417873740	9130	9130	9130	9130	0
35	20240823	203600	417873740	9130	9130	9130	9130	0
36	20240823	203500	417873740	9130	9130	9130	9130	0
37	20240823	203400	417873740	9130	9130	9130	9130	0
38	20240823	203300	417873740	9130	9130	9130	9130	0
39	20240823	203200	417873740	9130	9130	9130	9130	0
40	20240823	203100	417873740	9130	9130	9130	9130	0
41	20240823	203000	417873740	9130	9130	9130	9130	0
42	20240823	202900	417873740	9130	9130	9130	9130	0
43	20240823	202800	417873740	9130	9130	9130	9130	0
44	20240823	202700	417873740	9130	9130	9130	9130	0
45	20240823	202600	417873740	9130	9130	9130	9130	0
46	20240823	202500	417873740	9130	9130	9130	9130	0
47	20240823	202400	417873740	9130	9130	9130	9130	0
48	20240823	202300	417873740	9130	9130	9130	9130	0
49	20240823	202200	417873740	9130	9130	9130	9130	0
50	20240823	202100	417873740	9130	9130	9130	9130	0
51	20240823	202000	417873740	9130	9130	9130	9130	0
52	20240823	201900	417873740	9130	9130	9130	9130	0
53	20240823	201800	417873740	9130	9130	9130	9130	0
54	20240823	201700	417873740	9130	9130	9130	9130	0
55	20240823	201600	417873740	9130	9130	9130	9130	0
56	20240823	201500	417873740	9130	9130	9130	9130	0
57	20240823	201400	417873740	9130	9130	9130	9130	0
58	20240823	201300	417873740	9130	9130	9130	9130	0
59	20240823	201200	417873740	9130	9130	9130	9130	0
60	20240823	201100	417873740	9130	9130	9130	9130	0
61	20240823	201000	417873740	9130	9130	9130	9130	0
62	20240823	200900	417873740	9130	9130	9130	9130	837
63	20240823	200800	417873740	9130	9130	9130	9130	0
64	20240823	200700	417873740	9130	9130	9130	9130	0
65	20240823	200600	417873740	9130	9130	9130	9130	0
66	20240823	200500	417873740	9130	9130	9130	9130	0
67	20240823	200400	417873740	9130	9130	9130	9130	0
68	20240823	200300	417873740	9130	9130	9130	9130	0
69	20240823	200200	417873740	9130	9130	9130	9130	0
70	20240823	200100	417873740	9130	9130	9130	9130	0
71	20240823	200000	417873740	9130	9130	9130	9130	0
72	20240823	195900	417873740	9130	9130	9130	9130	0
73	20240823	195800	417873740	9130	9130	9130	9130	0
74	20240823	195700	417873740	9130	9130	9130	9130	0
75	20240823	195600	417873740	9130	9130	9130	9130	0
76	20240823	195500	417873740	9130	9130	9130	9130	0
77	20240823	195400	417873740	9130	9130	9130	9130	0
78	20240823	195300	417873740	9130	9130	9130	9130	0
79	20240823	195200	417873740	9130	9130	9130	9130	0
80	20240823	195100	417873740	9130	9130	9130	9130	0
81	20240823	195000	417873740	9130	9130	9130	9130	0
82	20240823	194900	417873740	9130	9130	9130	9130	0
83	20240823	194800	417873740	9130	9130	9130	9130	0
84	20240823	194700	417873740	9130	9130	9130	9130	0
85	20240823	194600	417873740	9130	9130	9130	9130	0
86	20240823	194500	417873740	9130	9130	9130	9130	0
87	20240823	194400	417873740	9130	9130	9130	9130	0
88	20240823	194300	417873740	9130	9130	9130	9130	0
89	20240823	194200	417873740	9130	9130	9130	9130	0
90	20240823	194100	417873740	9130	9130	9130	9130	0
91	20240823	194000	417873740	9130	9130	9130	9130	0
92	20240823	193900	417873740	9130	9130	9130	9130	837
93	20240823	193800	417873740	9130	9130	9130	9130	0
94	20240823	193700	417873740	9130	9130	9130	9130	0
95	20240823	193600	417873740	9130	9130	9130	9130	0
96	20240823	193500	417873740	9130	9130	9130	9130	0
97	20240823	193400	417873740	9130	9130	9130	9130	0
98	20240823	193300	417873740	9130	9130	9130	9130	0
99	20240823	193200	417873740	9130	9130	9130	9130	0
100	20240823	193100	417873740	9130	9130	9130	9130	0
101	20240823	193000	417873740	9130	9130	9130	9130	0
102	20240823	192900	417873740	9130	9130	9130	9130	0
103	20240823	192800	417873740	9130	9130	9130	9130	0
104	20240823	192700	417873740	9130	9130	9130	9130	0
105	20240823	192600	417873740	9130	9130	9130	9130	0
106	20240823	192500	417873740	9130	9130	9130	9130	0
107	20240823	192400	417873740	9130	9130	9130	9130	0
108	20240823	192300	417873740	9130	9130	9130	9130	0
109	20240823	192200	417873740	9130	9130	9130	9130	0
110	20240823	192100	417873740	9130	9130	9130	9130	0
111	20240823	192000	417873740	9130	9130	9130	9130	0
112	20240823	191900	417873740	9130	9130	9130	9130	0
113	20240823	191800	417873740	9130	9130	9130	9130	0
114	20240823	191700	417873740	9130	9130	9130	9130	0
115	20240823	191600	417873740	9130	9130	9130	9130	0
116	20240823	191500	417873740	9130	9130	9130	9130	0
117	20240823	191400	417873740	9130	9130	9130	9130	0
118	20240823	191300	417873740	9130	9130	9130	9130	0
119	20240823	191200	417873740	9130	9130	9130	9130	0
120	20240823	191100	417873740	9130	9130	9130	9130	0
121	20240823	191000	417873740	9130	9130	9130	9130	0
122	20240823	190900	417873740	9130	9130	9130	9130	837
123	20240823	190800	417873740	9130	9130	9130	9130	0
124	20240823	190700	417873740	9130	9130	9130	9130	0
125	20240823	190600	417873740	9130	9130	9130	9130	0
126	20240823	190500	417873740	9130	9130	9130	9130	0
127	20240823	190400	417873740	9130	9130	9130	9130	0
128	20240823	190300	417873740	9130	9130	9130	9130	0
129	20240823	190200	417873740	9130	9130	9130	9130	0
130	20240823	190100	417873740	9130	9130	9130	9130	0
131	20240823	190000	417873740	9130	9130	9130	9130	0
132	20240823	185900	417873740	9130	9130	9130	9130	0
133	20240823	185800	417873740	9130	9130	9130	9130	0
134	20240823	185700	417873740	9130	9130	9130	9130	0
135	20240823	185600	417873740	9130	9130	9130	9130	0
136	20240823	185500	417873740	9130	9130	9130	9130	0
137	20240823	185400	417873740	9130	9130	9130	9130	0
138	20240823	185300	417873740	9130	9130	9130	9130	0
139	20240823	185200	417873740	9130	9130	9130	9130	0
140	20240823	185100	417873740	9130	9130	9130	9130	0
141	20240823	185000	417873740	9130	9130	9130	9130	0
142	20240823	184900	417873740	9130	9130	9130	9130	0
143	20240823	184800	417873740	9130	9130	9130	9130	0
144	20240823	184700	417873740	9130	9130	9130	9130	0
145	20240823	184600	417873740	9130	9130	9130	9130	0
146	20240823	184500	417873740	9130	9130	9130	9130	0
147	20240823	184400	417873740	9130	9130	9130	9130	0
148	20240823	184300	417873740	9130	9130	9130	9130	0
149	20240823	184200	417873740	9130	9130	9130	9130	0
150	20240823	184100	417873740	9130	9130	9130	9130	0
151	20240823	184000	417873740	9130	9130	9130	9130	0
152	20240823	183900	417873740	9130	9130	9130	9130	837
153	20240823	183800	417873740	9130	9130	9130	9130	0
154	20240823	183700	417873740	9130	9130	9130	9130	0
155	20240823	183600	417873740	9130	9130	9130	9130	0
156	20240823	183500	417873740	9130	9130	9130	9130	0
157	20240823	183400	417873740	9130	9130	9130	9130	0
158	20240823	183300	417873740	9130	9130	9130	9130	0
159	20240823	183200	417873740	9130	9130	9130	9130	0
160	20240823	183100	417873740	9130	9130	9130	9130	0
161	20240823	183000	417873740	9130	9130	9130	9130	0
162	20240823	182900	417873740	9130	9130	9130	9130	0
163	20240823	182800	417873740	9130	9130	9130	9130	0
164	20240823	182700	417873740	9130	9130	9130	9130	0
165	20240823	182600	417873740	9130	9130	9130	9130	0
166	20240823	182500	417873740	9130	9130	9130	9130	0
167	20240823	182400	417873740	9130	9130	9130	9130	0
168	20240823	182300	417873740	9130	9130	9130	9130	0
169	20240823	182200	417873740	9130	9130	9130	9130	0
170	20240823	182100	417873740	9130	9130	9130	9130	0
171	20240823	182000	417873740	9130	9130	9130	9130	0
172	20240823	181900	417873740	9130	9130	9130	9130	0
173	20240823	181800	417873740	9130	9130	9130	9130	0
174	20240823	181700	417873740	9130	9130	9130	9130	0
175	20240823	181600	417873740	9130	9130	9130	9130	0
176	20240823	181500	417873740	9130	9130	9130	9130	0
177	20240823	181400	417873740	9130	9130	9130	9130	0
178	20240823	181300	417873740	9130	9130	9130	9130	0
179	20240823	181200	417873740	9130	9130	9130	9130	0
180	20240823	181100	417873740	9130	9130	9130	9130	0
181	20240823	181000	417873740	9130	9130	9130	9130	0
182	20240823	180900	417873740	9130	9130	9130	9130	837
183	20240823	180800	417873740	9130	9130	9130	9130	0
184	20240823	180700	417873740	9130	9130	9130	9130	0
185	20240823	180600	417873740	9130	9130	9130	9130	0
186	20240823	180500	417873740	9130	9130	9130	9130	0
187	20240823	180400	417873740	9130	9130	9130	9130	0
188	20240823	180300	417873740	9130	9130	9130	9130	0
189	20240823	180200	417873740	9130	9130	9130	9130	0
190	20240823	180100	417873740	9130	9130	9130	9130	0
191	20240823	180000	417873740	9130	9130	9130	9130	0
192	20240823	175900	417873740	9130	9130	9130	9130	0
193	20240823	175800	417873740	9130	9130	9130	9130	0
194	20240823	175700	417873740	9130	9130	9130	9130	0
195	20240823	175600	417873740	9130	9130	9130	9130	0
196	20240823	175500	417873740	9130	9130	9130	9130	0
197	20240823	175400	417873740	9130	9130	9130	9130	0
198	20240823	175300	417873740	9130	9130	9130	9130	0
199	20240823	175200	417873740	9130	9130	9130	9130	0
200	20240823	175100	417873740	9130	9130	9130	9130	0
201	20240823	175000	417873740	9130	9130	9130	9130	0
202	20240823	174900	417873740	9130	9130	9130	9130	0
203	20240823	174800	417873740	9130	9130	9130	9130	0
204	20240823	174700	417873740	9130	9130	9130	9130	0
205	20240823	174600	417873740	9130	9130	9130	9130	0
206	20240823	174500	417873740	9130	9130	9130	9130	0
207	20240823	174400	417873740	9130	9130	9130	9130	0
208	20240823	174300	417873740	9130	9130	9130	9130	0
209	20240823	174200	417873740	9130	9130	9130	9130	0
210	20240823	174100	417873740	9130	9130	9130	9130	0
211	20240823	174000	417873740	9130	9130	9130	9130	0
212	20240823	173900	417873740	9130	9130	9130	9130	837
213	20240823	173800	417873740	9130	9130	9130	9130	0
214	20240823	173700	417873740	9130	9130	9130	9130	0
215	20240823	173600	417873740	9130	9130	9130	9130	0
216	20240823	173500	417873740	9130	9130	9130	9130	0
217	20240823	173400	417873740	9130	9130	9130	9130	0
218	20240823	173300	417873740	9130	9130	9130	9130	0
219	20240823	173200	417873740	9130	9130	9130	9130	0
220	20240823	173100	417873740	9130	9130	9130	9130	0
221	20240823	173000	417873740	9130	9130	9130	9130	0
222	20240823	172900	417873740	9130	9130	9130	9130	0
223	20240823	172800	417873740	9130	9130	9130	9130	0
224	20240823	172700	417873740	9130	9130	9130	9130	0
225	20240823	172600	417873740	9130	9130	9130	9130	0
226	20240823	172500	417873740	9130	9130	9130	9130	0
227	20240823	172400	417873740	9130	9130	9130	9130	0
228	20240823	172300	417873740	9130	9130	9130	9130	0
229	20240823	172200	417873740	9130	9130	9130	9130	0
230	20240823	172100	417873740	9130	9130	9130	9130	0
231	20240823	172000	417873740	9130	9130	9130	9130	0
232	20240823	171900	417873740	9130	9130	9130	9130	0
233	20240823	171800	417873740	9130	9130	9130	9130	0
234	20240823	171700	417873740	9130	9130	9130	9130	0
235	20240823	171600	417873740	9130	9130	9130	9130	0
236	20240823	171500	417873740	9130	9130	9130	9130	0
237	20240823	171400	417873740	9130	9130	9130	9130	0
238	20240823	171300	417873740	9130	9130	9130	9130	0
239	20240823	171200	417873740	9130	9130	9130	9130	0
240	20240823	171100	417873740	9130	9130	9130	9130	0
241	20240823	171000	417873740	9130	9130	9130	9130	0
242	20240823	170900	417873740	9130	9130	9130	9130	837
243	20240823	170800	417873740	9130	9130	9130	9130	0
244	20240823	170700	417873740	9130	9130	9130	9130	0
245	20240823	170600	417873740	9130	9130	9130	9130	0
246	20240823	170500	417873740	9130	9130	9130	9130	0
247	20240823	170400	417873740	9130	9130	9130	9130	0
248	20240823	170300	417873740	9130	9130	9130	9130	0
249	20240823	170200	417873740	9130	9130	9130	9130	0
250	20240823	170100	417873740	9130	9130	9130	9130	0
251	20240823	170000	417873740	9130	9130	9130	9130	0
252	20240823	165900	417873740	9130	9130	9130	9130	0
253	20240823	165800	417873740	9130	9130	9130	9130	0
254	20240823	165700	417873740	9130	9130	9130	9130	0
255	20240823	165600	417873740	9130	9130	9130	9130	0
256	20240823	165500	417873740	9130	9130	9130	9130	0
257	20240823	165400	417873740	9130	9130	9130	9130	0
258	20240823	165300	417873740	9130	9130	9130	9130	0
259	20240823	165200	417873740	9130	9130	9130	9130	0
260	20240823	165100	417873740	9130	9130	9130	9130	0
261	20240823	165000	417873740	9130	9130	9130	9130	0
262	20240823	164900	417873740	9130	9130	9130	9130	0
263	20240823	164800	417873740	9130	9130	9130	9130	0
264	20240823	164700	417873740	9130	9130	9130	9130	0
265	20240823	164600	417873740	9130	9130	9130	9130	0
266	20240823	164500	417873740	9130	9130	9130	9130	0
267	20240823	164400	417873740	9130	9130	9130	9130	0
268	20240823	164300	417873740	9130	9130	9130	9130	0
269	20240823	164200	417873740	9130	9130	9130	9130	0
270	20240823	164100	417873740	9130	9130	9130	9130	0
271	20240823	164000	417873740	9130	9130	9130	9130	0
272	20240823	163900	417873740	9130	9130	9130	9130	837
273	20240823	163800	417873740	9130	9130	9130	9130	0
274	20240823	163700	417873740	9130	9130	9130	9130	0
275	20240823	163600	417873740	9130	9130	9130	9130	0
276	20240823	163500	417873740	9130	9130	9130	9130	0
277	20240823	163400	417873740	9130	9130	9130	9130	0
278	20240823	163300	417873740	9130	9130	9130	9130	0
279	20240823	163200	417873740	9130	9130	9130	9130	0
280	20240823	163100	417873740	9130	9130	9130	9130	0
281	20240823	163000	417873740	9130	9130	9130	9130	0
282	20240823	162900	417873740	9130	9130	9130	9130	0
283	20240823	162800	417873740	9130	9130	9130	9130	0
284	20240823	162700	417873740	9130	9130	9130	9130	0
285	20240823	162600	417873740	9130	9130	9130	9130	0
286	20240823	162500	417873740	9130	9130	9130	9130	0
287	20240823	162400	417873740	9130	9130	9130	9130	0
288	20240823	162300	417873740	9130	9130	9130	9130	0
289	20240823	162200	417873740	9130	9130	9130	9130	0
290	20240823	162100	417873740	9130	9130	9130	9130	0
291	20240823	162000	417873740	9130	9130	9130	9130	0
292	20240823	161900	417873740	9130	9130	9130	9130	0
293	20240823	161800	417873740	9130	9130	9130	9130	0
294	20240823	161700	417873740	9130	9130	9130	9130	0
295	20240823	161600	417873740	9130	9130	9130	9130	0
296	20240823	161500	417873740	9130	9130	9130	9130	0
297	20240823	161400	417873740	9130	9130	9130	9130	0
298	20240823	161300	417873740	9130	9130	9130	9130	0
299	20240823	161200	417873740	9130	9130	9130	9130	0
300	20240823	161100	417873740	9130	9130	9130	9130	0
301	20240823	161000	417873740	9130	9130	9130	9130	0
302	20240823	160900	417873740	9130	9130	9130	9130	837
303	20240823	160800	417873740	9130	9130	9130	9130	0
304	20240823	160700	417873740	9130	9130	9130	9130	0
305	20240823	160600	417873740	9130	9130	9130	9130	0
306	20240823	160500	417873740	9130	9130	9130	9130	0
307	20240823	160400	417873740	9130	9130	9130	9130	0
308	20240823	160300	417873740	9130	9130	9130	9130	0
309	20240823	160200	417873740	9130	9130	9130	9130	0
310	20240823	160100	417873740	9130	9130	9130	9130	0
311	20240823	160000	417873740	9130	9130	9130	9130	0
312	20240823	155900	417873740	9130	9130	9130	9130	0
313	20240823	155800	417873740	9130	9130	9130	9130	0
314	20240823	155700	417873740	9130	9130	9130	9130	0
315	20240823	155600	417873740	9130	9130	9130	9130	0
316	20240823	155500	417873740	9130	9130	9130	9130	0
317	20240823	155400	417873740	9130	9130	9130	9130	0
318	20240823	155300	417873740	9130	9130	9130	9130	0
319	20240823	155200	417873740	9130	9130	9130	9130	0
320	20240823	155100	417873740	9130	9130	9130	9130	0
321	20240823	155000	417873740	9130	9130	9130	9130	0
322	20240823	154900	417873740	9130	9130	9130	9130	0
323	20240823	154800	417873740	9130	9130	9130	9130	0
324	20240823	154700	417873740	9130	9130	9130	9130	0
325	20240823	154600	417873740	9130	9130	9130	9130	0
326	20240823	154500	417873740	9130	9130	9130	9130	0
327	20240823	154400	417873740	9130	9130	9130	9130	0
328	20240823	154300	417873740	9130	9130	9130	9130	0
329	20240823	154200	417873740	9130	9130	9130	9130	0
330	20240823	154100	417873740	9130	9130	9130	9130	0
331	20240823	154000	417873740	9130	9130	9130	9130	0
332	20240823	153900	417873740	9130	9130	9130	9130	837
333	20240823	153800	417873740	9130	9130	9130	9130	0
334	20240823	153700	417873740	9130	9130	9130	9130	0
335	20240823	153600	417873740	9130	9130	9130	9130	0
336	20240823	153500	417873740	9130	9130	9130	9130	0
337	20240823	153400	417873740	9130	9130	9130	9130	0
338	20240823	153300	417873740	9130	9130	9130	9130	0
339	20240823	153200	417873740	9130	9130	9130	9130	0
340	20240823	153100	417873740	9130	9130	9130	9130	0
341	20240823	153000	417873740	9130	9130	9130	9130	837
342	20240823	152900	410231930	9130	9130	9130	9130	0
343	20240823	152800	410231930	9130	9130	9130	9130	0
344	20240823	152700	410231930	9130	9130	9130	9130	0
345	20240823	152600	410231930	9130	9130	9130	9130	0
346	20240823	152500	410231930	9130	9130	9130	9130	0
347	20240823	152400	410231930	9130	9130	9130	9130	0
348	20240823	152300	410231930	9130	9130	9130	9130	0
349	20240823	152200	410231930	9130	9130	9130	9130	0
350	20240823	152100	410231930	9130	9130	9130	9130	0
351	20240823	152000	410231930	9130	9130	9130	9130	0
352	20240823	151900	410231930	9130	9100	9130	9100	225
353	20240823	151800	408180320	9060	9070	9070	9060	373
354	20240823	151700	404800740	9060	9060	9060	9060	20
355	20240823	151600	404619540	9050	9050	9050	9050	0
356	20240823	151500	404619540	9050	9050	9050	9050	22
357	20240823	151400	404420440	9060	9110	9110	9060	108
358	20240823	151300	403436960	9110	9110	9110	9110	0
359	20240823	151200	403436960	9110	9110	9110	9110	0
360	20240823	151100	403436960	9110	9110	9110	9110	0
361	20240823	151000	403436960	9110	9080	9110	9050	2501
362	20240823	150900	380796070	9080	9080	9080	9080	0
363	20240823	150800	380796070	9080	9080	9080	9080	1
364	20240823	150700	380786990	9100	9100	9100	9100	62
365	20240823	150600	380222790	9110	9110	9110	9110	0
366	20240823	150500	380222790	9110	9110	9110	9110	0
367	20240823	150400	380222790	9110	9110	9110	9110	0
368	20240823	150300	380222790	9110	9110	9110	9110	106
369	20240823	150200	379257130	9060	9060	9060	9060	0
370	20240823	150100	379257130	9060	9060	9060	9060	0
371	20240823	150000	379257130	9060	9080	9080	9060	75
372	20240823	145900	378577530	9060	9060	9060	9060	0
373	20240823	145800	378577530	9060	9060	9060	9060	6
374	20240823	145700	378523170	9050	9090	9090	9050	3000
375	20240823	145600	351341720	9080	9080	9080	9080	0
376	20240823	145500	351341720	9080	9090	9090	9080	195
377	20240823	145400	349571110	9090	9090	9090	9090	292
378	20240823	145300	346916830	9080	9080	9080	9080	189
379	20240823	145200	345200710	9090	9090	9090	9090	15
380	20240823	145100	345064360	9090	9090	9090	9090	0
381	20240823	145000	345064360	9090	9090	9090	9090	0
382	20240823	144900	345064360	9090	9090	9090	9090	0
383	20240823	144800	345064360	9090	9090	9090	9090	0
384	20240823	144700	345064360	9090	9090	9090	9090	0
385	20240823	144600	345064360	9090	9090	9090	9090	0
386	20240823	144500	345064360	9090	9090	9090	9090	0
387	20240823	144400	345064360	9090	9090	9090	9090	0
388	20240823	144300	345064360	9090	9090	9090	9090	0
389	20240823	144200	345064360	9090	9090	9090	9090	0
390	20240823	144100	345064360	9090	9100	9100	9090	10
391	20240823	144000	344973410	9080	9080	9080	9080	0
392	20240823	143900	344973410	9080	9080	9080	9080	0
393	20240823	143800	344973410	9080	9080	9080	9080	0
394	20240823	143700	344973410	9080	9080	9080	9080	74
395	20240823	143600	344301490	9080	9080	9080	9080	0
396	20240823	143500	344301490	9080	9080	9080	9080	4
397	20240823	143400	344265170	9100	9100	9100	9100	0
398	20240823	143300	344265170	9100	9100	9100	9100	303
399	20240823	143200	341507870	9090	9090	9090	9090	163
400	20240823	143100	340026200	9090	9090	9090	9090	0
401	20240823	143000	340026200	9090	9090	9090	9090	100
402	20240823	142900	339117200	9100	9100	9100	9100	0
403	20240823	142800	339117200	9100	9100	9100	9100	0
404	20240823	142700	339117200	9100	9100	9100	9100	0
405	20240823	142600	339117200	9100	9100	9100	9100	0
406	20240823	142500	339117200	9100	9100	9100	9100	0
407	20240823	142400	339117200	9100	9100	9100	9100	0
408	20240823	142300	339117200	9100	9100	9100	9100	0
409	20240823	142200	339117200	9100	9100	9100	9100	0
410	20240823	142100	339117200	9100	9100	9100	9100	0
411	20240823	142000	339117200	9100	9100	9100	9100	0
412	20240823	141900	339117200	9100	9100	9100	9100	0
413	20240823	141800	339117200	9100	9100	9100	9100	0
414	20240823	141700	339117200	9100	9100	9100	9100	22
415	20240823	141600	338917000	9100	9070	9100	9070	12
416	20240823	141500	338808100	9070	9070	9070	9070	525
417	20240823	141400	334046350	9070	9070	9070	9070	36
418	20240823	141300	333719830	9060	9060	9060	9060	0
419	20240823	141200	333719830	9060	9060	9060	9060	0
420	20240823	141100	333719830	9060	9070	9070	9060	675
421	20240823	141000	327600260	9070	9070	9070	9070	564
422	20240823	140900	322484780	9080	9080	9080	9080	1
423	20240823	140800	322475700	9090	9090	9090	9090	0
424	20240823	140700	322475700	9090	9090	9090	9090	5
425	20240823	140600	322430250	9080	9080	9080	9080	708
426	20240823	140500	316001610	9090	9090	9090	9090	0
427	20240823	140400	316001610	9090	9090	9090	9090	0
428	20240823	140300	316001610	9090	9090	9090	9090	110
429	20240823	140200	315001710	9090	9080	9090	9080	617
430	20240823	140100	309396180	9080	9080	9080	9080	248
431	20240823	140000	307144340	9090	9090	9090	9090	0
432	20240823	135900	307144340	9090	9090	9090	9090	1000
433	20240823	135800	298054340	9090	9090	9090	9090	0
434	20240823	135700	298054340	9090	9090	9090	9090	0
435	20240823	135600	298054340	9090	9090	9090	9090	0
436	20240823	135500	298054340	9090	9090	9090	9090	0
437	20240823	135400	298054340	9090	9090	9090	9090	90
438	20240823	135300	297236240	9090	9090	9090	9090	194
439	20240823	135200	295472780	9090	9090	9090	9090	0
440	20240823	135100	295472780	9090	9130	9130	9090	459
441	20240823	135000	291294110	9090	9110	9110	9090	1000
442	20240823	134900	282200310	9120	9120	9120	9120	20
443	20240823	134800	282017910	9090	9090	9090	9090	0
444	20240823	134700	282017910	9090	9090	9090	9090	0
445	20240823	134600	282017910	9090	9090	9090	9090	0
446	20240823	134500	282017910	9090	9110	9110	9090	138
447	20240823	134400	280763450	9120	9120	9120	9120	0
448	20240823	134300	280763450	9120	9120	9120	9120	1
449	20240823	134200	280754330	9120	9120	9120	9120	0
450	20240823	134100	280754330	9120	9120	9120	9120	46
451	20240823	134000	280334810	9070	9090	9090	9070	631
452	20240823	133900	274606920	9080	9080	9080	9080	0
453	20240823	133800	274606920	9080	9100	9100	9080	98
454	20240823	133700	273715490	9100	9100	9100	9100	2
455	20240823	133600	273697290	9100	9100	9100	9100	10
456	20240823	133500	273606290	9120	9120	9120	9120	0
457	20240823	133400	273606290	9120	9120	9120	9120	0
458	20240823	133300	273606290	9120	9120	9120	9120	1
459	20240823	133200	273597170	9120	9110	9120	9110	31
460	20240823	133100	273314560	9100	9100	9100	9100	0
461	20240823	133000	273314560	9100	9100	9100	9100	0
462	20240823	132900	273314560	9100	9100	9100	9100	30
463	20240823	132800	273041560	9100	9100	9100	9100	500
464	20240823	132700	268491560	9100	9100	9100	9100	0
465	20240823	132600	268491560	9100	9100	9100	9100	0
466	20240823	132500	268491560	9100	9100	9100	9100	0
467	20240823	132400	268491560	9100	9100	9100	9100	0
468	20240823	132300	268491560	9100	9100	9100	9100	0
469	20240823	132200	268491560	9100	9100	9100	9100	17
470	20240823	132100	268336860	9100	9110	9110	9100	34
471	20240823	132000	268027220	9110	9110	9110	9110	0
472	20240823	131900	268027220	9110	9110	9110	9110	0
473	20240823	131800	268027220	9110	9110	9110	9110	0
474	20240823	131700	268027220	9110	9110	9110	9110	9
475	20240823	131600	267945230	9100	9110	9110	9100	69
476	20240823	131500	267316830	9100	9100	9100	9100	10
477	20240823	131400	267225830	9100	9100	9100	9100	0
478	20240823	131300	267225830	9100	9100	9100	9100	95
479	20240823	131200	266361330	9100	9100	9100	9100	0
480	20240823	131100	266361330	9100	9100	9100	9100	756
481	20240823	131000	259481730	9100	9100	9100	9100	0
482	20240823	130900	259481730	9100	9110	9110	9100	30
483	20240823	130800	259208720	9160	9160	9160	9160	0
484	20240823	130700	259208720	9160	9160	9160	9160	0
485	20240823	130600	259208720	9160	9100	9160	9100	51
486	20240823	130500	258744560	9100	9110	9110	9100	105
487	20240823	130400	257789050	9160	9160	9160	9160	1
488	20240823	130300	257779890	9100	9160	9160	9100	1174
489	20240823	130200	247096160	9110	9110	9110	9110	8
490	20240823	130100	247023280	9160	9160	9160	9160	0
491	20240823	130000	247023280	9160	9160	9160	9160	1
492	20240823	125900	247014120	9110	9110	9110	9110	80
493	20240823	125800	246285320	9160	9160	9160	9160	0
494	20240823	125700	246285320	9160	9160	9160	9160	2
495	20240823	125600	246267000	9160	9160	9160	9160	0
496	20240823	125500	246267000	9160	9160	9160	9160	1
497	20240823	125400	246257840	9150	9150	9150	9150	0
498	20240823	125300	246257840	9150	9150	9150	9150	1
499	20240823	125200	246248690	9140	9100	9140	9100	38
500	20240823	125100	245901410	9100	9110	9110	9100	50
501	20240823	125000	245446390	9100	9100	9100	9100	0
502	20240823	124900	245446390	9100	9100	9100	9100	0
503	20240823	124800	245446390	9100	9100	9100	9100	0
504	20240823	124700	245446390	9100	9100	9100	9100	0
505	20240823	124600	245446390	9100	9100	9100	9100	0
506	20240823	124500	245446390	9100	9100	9100	9100	5
507	20240823	124400	245400890	9120	9120	9120	9120	0
508	20240823	124300	245400890	9120	9120	9120	9120	0
509	20240823	124200	245400890	9120	9120	9120	9120	0
510	20240823	124100	245400890	9120	9120	9120	9120	104
511	20240823	124000	244452410	9120	9120	9120	9100	106
512	20240823	123900	243487770	9110	9110	9110	9110	295
513	20240823	123800	240800320	9120	9120	9120	9120	1
514	20240823	123700	240791200	9070	9070	9070	9070	0
515	20240823	123600	240791200	9070	9080	9080	9070	1000
516	20240823	123500	231720870	9070	9070	9070	9070	0
517	20240823	123400	231720870	9070	9070	9070	9070	0
518	20240823	123300	231720870	9070	9070	9070	9070	0
519	20240823	123200	231720870	9070	9070	9070	9070	0
520	20240823	123100	231720870	9070	9070	9070	9070	0
521	20240823	123000	231720870	9070	9070	9070	9070	20
522	20240823	122900	231539470	9080	9080	9080	9080	0
523	20240823	122800	231539470	9080	9080	9080	9080	0
524	20240823	122700	231539470	9080	9090	9090	9080	1000
525	20240823	122600	222458270	9080	9080	9080	9080	0
526	20240823	122500	222458270	9080	9080	9080	9080	0
527	20240823	122400	222458270	9080	9080	9080	9080	0
528	20240823	122300	222458270	9080	9080	9080	9080	0
529	20240823	122200	222458270	9080	9080	9080	9080	0
530	20240823	122100	222458270	9080	9080	9080	9080	0
531	20240823	122000	222458270	9080	9080	9080	9080	0
532	20240823	121900	222458270	9080	9090	9090	9080	10
533	20240823	121800	222367460	9080	9080	9080	9080	0
534	20240823	121700	222367460	9080	9080	9080	9080	0
535	20240823	121600	222367460	9080	9080	9080	9080	0
536	20240823	121500	222367460	9080	9080	9080	9080	0
537	20240823	121400	222367460	9080	9080	9080	9080	0
538	20240823	121300	222367460	9080	9110	9110	9080	1000
539	20240823	121200	213280650	9180	9180	9180	9180	0
540	20240823	121100	213280650	9180	9180	9180	9180	0
541	20240823	121000	213280650	9180	9180	9180	9180	0
542	20240823	120900	213280650	9180	9180	9180	9180	0
543	20240823	120800	213280650	9180	9180	9180	9180	11
544	20240823	120700	213179670	9180	9180	9180	9180	46
545	20240823	120600	212757390	9090	9090	9090	9090	0
546	20240823	120500	212757390	9090	9090	9090	9090	1
547	20240823	120400	212748300	9090	9090	9090	9090	0
548	20240823	120300	212748300	9090	9090	9090	9090	0
549	20240823	120200	212748300	9090	9090	9090	9090	0
550	20240823	120100	212748300	9090	9090	9090	9090	0
551	20240823	120000	212748300	9090	9090	9090	9090	0
552	20240823	115900	212748300	9090	9090	9090	9090	32
553	20240823	115800	212457420	9100	9100	9100	9100	69
554	20240823	115700	211829520	9100	9100	9100	9100	0
555	20240823	115600	211829520	9100	9100	9100	9100	0
556	20240823	115500	211829520	9100	9100	9100	9100	100
557	20240823	115400	210919520	9090	9090	9090	9090	0
558	20240823	115300	210919520	9090	9110	9110	9090	100
559	20240823	115200	210009280	9110	9110	9110	9110	100
560	20240823	115100	209098280	9110	9120	9120	9110	450
561	20240823	115000	204998760	9120	9120	9120	9120	40
562	20240823	114900	204633960	9120	9120	9120	9120	0
563	20240823	114800	204633960	9120	9120	9120	9120	13
564	20240823	114700	204515400	9120	9130	9130	9120	149
565	20240823	114600	203155830	9170	9170	9170	9170	0
566	20240823	114500	203155830	9170	9170	9170	9170	0
567	20240823	114400	203155830	9170	9170	9170	9170	0
568	20240823	114300	203155830	9170	9170	9170	9170	118
569	20240823	114200	202073770	9170	9170	9170	9170	0
570	20240823	114100	202073770	9170	9170	9170	9170	150
571	20240823	114000	200698270	9170	9170	9170	9170	0
572	20240823	113900	200698270	9170	9170	9170	9170	0
573	20240823	113800	200698270	9170	9170	9170	9170	0
574	20240823	113700	200698270	9170	9170	9170	9170	0
575	20240823	113600	200698270	9170	9170	9170	9170	0
576	20240823	113500	200698270	9170	9170	9170	9170	30
577	20240823	113400	200423170	9170	9180	9180	9170	310
578	20240823	113300	197578900	9180	9180	9180	9180	10
579	20240823	113200	197487100	9180	9200	9200	9180	306
580	20240823	113100	194672200	9240	9240	9240	9240	0
581	20240823	113000	194672200	9240	9240	9240	9240	0
582	20240823	112900	194672200	9240	9240	9240	9240	5
583	20240823	112800	194626000	9240	9240	9240	9240	0
584	20240823	112700	194626000	9240	9240	9240	9240	0
585	20240823	112600	194626000	9240	9240	9240	9240	0
586	20240823	112500	194626000	9240	9240	9240	9240	33
587	20240823	112400	194321080	9200	9200	9200	9200	0
588	20240823	112300	194321080	9200	9200	9200	9200	0
589	20240823	112200	194321080	9200	9200	9200	9200	105
590	20240823	112100	193355080	9210	9210	9210	9210	0
591	20240823	112000	193355080	9210	9210	9210	9210	50
592	20240823	111900	192894580	9250	9250	9250	9250	71
593	20240823	111800	192237830	9260	9260	9260	9260	0
594	20240823	111700	192237830	9260	9260	9260	9260	0
595	20240823	111600	192237830	9260	9260	9260	9260	0
596	20240823	111500	192237830	9260	9250	9260	9250	120
597	20240823	111400	191126830	9250	9250	9250	9250	0
598	20240823	111300	191126830	9250	9250	9250	9250	100
599	20240823	111200	190201830	9200	9200	9200	9200	0
600	20240823	111100	190201830	9200	9200	9200	9200	630
601	20240823	111000	184405830	9200	9200	9200	9200	0
602	20240823	110900	184405830	9200	9200	9200	9200	0
603	20240823	110800	184405830	9200	9200	9200	9200	0
604	20240823	110700	184405830	9200	9200	9200	9200	0
605	20240823	110600	184405830	9200	9220	9220	9200	100
606	20240823	110500	183485540	9200	9200	9200	9200	0
607	20240823	110400	183485540	9200	9200	9200	9200	0
608	20240823	110300	183485540	9200	9200	9200	9200	0
609	20240823	110200	183485540	9200	9200	9200	9200	2
610	20240823	110100	183467140	9200	9200	9200	9200	172
611	20240823	110000	181884740	9210	9210	9210	9210	78
612	20240823	105900	181166360	9270	9270	9270	9270	0
613	20240823	105800	181166360	9270	9270	9270	9270	0
614	20240823	105700	181166360	9270	9270	9270	9270	5
615	20240823	105600	181120010	9270	9270	9270	9270	108
616	20240823	105500	180118850	9270	9270	9270	9270	270
617	20240823	105400	177615950	9270	9250	9270	9250	424
618	20240823	105300	173688890	9250	9230	9250	9230	480
619	20240823	105200	169252950	9200	9200	9230	9200	524
620	20240823	105100	164426950	9190	9160	9190	9160	375
621	20240823	105000	160986030	9160	9130	9160	9120	157
622	20240823	104900	159551270	9130	9130	9130	9130	3
623	20240823	104800	159523880	9160	9160	9160	9160	82
624	20240823	104700	158772760	9160	9150	9160	9150	140
625	20240823	104600	157491360	9150	9150	9150	9150	100
626	20240823	104500	156576360	9150	9150	9150	9150	100
627	20240823	104400	155661360	9150	9150	9150	9150	13
628	20240823	104300	155542410	9150	9150	9150	9150	0
629	20240823	104200	155542410	9150	9150	9150	9150	0
630	20240823	104100	155542410	9150	9150	9150	9150	0
631	20240823	104000	155542410	9150	9150	9150	9150	70
632	20240823	103900	154901910	9160	9160	9160	9160	0
633	20240823	103800	154901910	9160	9160	9160	9160	0
634	20240823	103700	154901910	9160	9160	9160	9160	0
635	20240823	103600	154901910	9160	9160	9160	9160	52
636	20240823	103500	154425590	9140	9140	9140	9140	80
637	20240823	103400	153694390	9140	9140	9140	9140	420
638	20240823	103300	149855590	9130	9130	9130	9130	0
639	20240823	103200	149855590	9130	9130	9130	9130	30
640	20240823	103100	149581690	9130	9130	9130	9130	0
641	20240823	103000	149581690	9130	9120	9130	9120	7
642	20240823	102900	149517790	9150	9150	9150	9150	13
643	20240823	102800	149398840	9160	9160	9160	9160	0
644	20240823	102700	149398840	9160	9160	9160	9160	0
645	20240823	102600	149398840	9160	9150	9160	9150	85
646	20240823	102500	148620930	9150	9150	9150	9150	0
647	20240823	102400	148620930	9150	9150	9150	9150	150
648	20240823	102300	147248430	9130	9110	9130	9110	2507
649	20240823	102200	124407660	9110	9120	9120	9100	216
650	20240823	102100	122439650	9120	9120	9120	9120	16
651	20240823	102000	122293730	9150	9150	9150	9150	0
652	20240823	101900	122293730	9150	9150	9150	9150	14
653	20240823	101800	122165630	9150	9150	9150	9150	0
654	20240823	101700	122165630	9150	9150	9150	9150	0
655	20240823	101600	122165630	9150	9150	9150	9150	0
656	20240823	101500	122165630	9150	9150	9150	9150	50
657	20240823	101400	121708130	9150	9150	9150	9150	0
658	20240823	101300	121708130	9150	9100	9150	9100	940
659	20240823	101200	113143450	9100	9090	9100	9090	21
660	20240823	101100	112952460	9090	9090	9090	9090	89
661	20240823	101000	112143450	9100	9100	9100	9100	0
662	20240823	100900	112143450	9100	9100	9100	9100	0
663	20240823	100800	112143450	9100	9100	9100	9100	0
664	20240823	100700	112143450	9100	9100	9100	9100	100
665	20240823	100600	111233450	9090	9090	9090	9090	4
666	20240823	100500	111197090	9090	9090	9090	9090	0
667	20240823	100400	111197090	9090	9090	9090	9090	3
668	20240823	100300	111169820	9090	9090	9090	9080	65
669	20240823	100200	110579470	9090	9090	9090	9090	74
670	20240823	100100	109906810	9100	9100	9100	9100	1
671	20240823	100000	109897710	9100	9100	9100	9100	0
672	20240823	095900	109897710	9100	9100	9100	9100	0
673	20240823	095800	109897710	9100	9100	9100	9100	11
674	20240823	095700	109797610	9110	9110	9110	9110	0
675	20240823	095600	109797610	9110	9110	9110	9110	0
676	20240823	095500	109797610	9110	9110	9110	9110	0
677	20240823	095400	109797610	9110	9110	9110	9110	0
678	20240823	095300	109797610	9110	9110	9110	9110	0
679	20240823	095200	109797610	9110	9110	9110	9110	0
680	20240823	095100	109797610	9110	9110	9110	9110	100
681	20240823	095000	108886610	9110	9110	9110	9110	1
682	20240823	094900	108877500	9110	9110	9110	9110	0
683	20240823	094800	108877500	9110	9110	9110	9110	0
684	20240823	094700	108877500	9110	9110	9110	9110	2
685	20240823	094600	108859280	9110	9110	9110	9110	100
686	20240823	094500	107948280	9110	9110	9110	9110	1
687	20240823	094400	107939170	9110	9110	9110	9110	0
688	20240823	094300	107939170	9110	9110	9110	9110	1
689	20240823	094200	107930060	9070	9070	9070	9070	106
690	20240823	094100	106968640	9110	9110	9110	9110	7
691	20240823	094000	106904870	9110	9110	9110	9110	1
692	20240823	093900	106895760	9100	9100	9100	9100	0
693	20240823	093800	106895760	9100	9090	9100	9090	507
694	20240823	093700	102284680	9090	9090	9090	9090	100
695	20240823	093600	101375680	9080	9080	9080	9080	33
696	20240823	093500	101076040	9070	9070	9070	9070	11
697	20240823	093400	100976270	9070	9070	9070	9070	10
698	20240823	093300	100885570	9070	9070	9070	9070	10
699	20240823	093200	100794870	9090	9100	9100	9090	11
700	20240823	093100	100694870	9040	9100	9100	9040	77
701	20240823	093000	99997230	9100	9030	9100	9030	78
702	20240823	092900	99292750	9030	9030	9030	9030	0
703	20240823	092800	99292750	9030	9030	9030	9030	0
704	20240823	092700	99292750	9030	9030	9030	9030	1
705	20240823	092600	99283720	9030	9040	9040	9030	10
706	20240823	092500	99193400	9030	9030	9030	9030	184
707	20240823	092400	97531880	9100	9100	9100	9100	0
708	20240823	092300	97531880	9100	9100	9100	9100	0
709	20240823	092200	97531880	9100	9100	9100	9100	0
710	20240823	092100	97531880	9100	9100	9100	9100	0
711	20240823	092000	97531880	9100	9100	9100	9100	0
712	20240823	091900	97531880	9100	9100	9100	9100	1
713	20240823	091800	97522780	9060	9060	9060	9060	0
714	20240823	091700	97522780	9060	9060	9060	9060	0
715	20240823	091600	97522780	9060	9100	9100	9060	1997
716	20240823	091500	79415770	9100	9110	9110	9100	139
717	20240823	091400	78150480	9110	9110	9110	9110	16
718	20240823	091300	78004720	9110	9110	9110	9110	0
719	20240823	091200	78004720	9110	9110	9110	9110	0
720	20240823	091100	78004720	9110	9100	9110	9100	10
721	20240823	091000	77913670	9100	9080	9100	9080	517
722	20240823	090900	73217470	9070	9070	9070	9070	30
723	20240823	090800	72945370	9060	9100	9100	9060	890
724	20240823	090700	64849570	9100	9090	9100	9060	3025
725	20240823	090600	37440590	9090	9080	9090	9080	229
726	20240823	090500	35360980	9070	9060	9080	9060	389
727	20240823	090400	31832500	9060	9060	9060	9060	195
728	20240823	090300	30065800	9050	9040	9050	9040	331
729	20240823	090200	27070870	8900	8900	8900	8900	0
730	20240823	090100	27070870	8900	8980	8990	8900	1385
731	20240823	090000	14721470	8990	8980	9060	8980	1639