KissMeData/419120/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	205000	145065250	9390	9390	9390	9390	32
3	20230824	204900	145065250	9390	9390	9390	9390	0
4	20230824	204800	145065250	9390	9390	9390	9390	0
5	20230824	204700	145065250	9390	9390	9390	9390	0
6	20230824	204600	145065250	9390	9390	9390	9390	0
7	20230824	204500	145065250	9390	9390	9390	9390	0
8	20230824	204400	145065250	9390	9390	9390	9390	0
9	20230824	204300	145065250	9390	9390	9390	9390	0
10	20230824	204200	145065250	9390	9390	9390	9390	0
11	20230824	204100	145065250	9390	9390	9390	9390	0
12	20230824	204000	145065250	9390	9390	9390	9390	0
13	20230824	203900	145065250	9390	9390	9390	9390	0
14	20230824	203800	145065250	9390	9390	9390	9390	0
15	20230824	203700	145065250	9390	9390	9390	9390	0
16	20230824	203600	145065250	9390	9390	9390	9390	0
17	20230824	203500	145065250	9390	9390	9390	9390	0
18	20230824	203400	145065250	9390	9390	9390	9390	0
19	20230824	203300	145065250	9390	9390	9390	9390	0
20	20230824	203200	145065250	9390	9390	9390	9390	0
21	20230824	203100	145065250	9390	9390	9390	9390	0
22	20230824	203000	145065250	9390	9390	9390	9390	0
23	20230824	202900	145065250	9390	9390	9390	9390	0
24	20230824	202800	145065250	9390	9390	9390	9390	0
25	20230824	202700	145065250	9390	9390	9390	9390	0
26	20230824	202600	145065250	9390	9390	9390	9390	0
27	20230824	202500	145065250	9390	9390	9390	9390	0
28	20230824	202400	145065250	9390	9390	9390	9390	0
29	20230824	202300	145065250	9390	9390	9390	9390	0
30	20230824	202200	145065250	9390	9390	9390	9390	0
31	20230824	202100	145065250	9390	9390	9390	9390	0
32	20230824	202000	145065250	9390	9390	9390	9390	32
33	20230824	201900	145065250	9390	9390	9390	9390	0
34	20230824	201800	145065250	9390	9390	9390	9390	0
35	20230824	201700	145065250	9390	9390	9390	9390	0
36	20230824	201600	145065250	9390	9390	9390	9390	0
37	20230824	201500	145065250	9390	9390	9390	9390	0
38	20230824	201400	145065250	9390	9390	9390	9390	0
39	20230824	201300	145065250	9390	9390	9390	9390	0
40	20230824	201200	145065250	9390	9390	9390	9390	0
41	20230824	201100	145065250	9390	9390	9390	9390	0
42	20230824	201000	145065250	9390	9390	9390	9390	0
43	20230824	200900	145065250	9390	9390	9390	9390	0
44	20230824	200800	145065250	9390	9390	9390	9390	0
45	20230824	200700	145065250	9390	9390	9390	9390	0
46	20230824	200600	145065250	9390	9390	9390	9390	0
47	20230824	200500	145065250	9390	9390	9390	9390	0
48	20230824	200400	145065250	9390	9390	9390	9390	0
49	20230824	200300	145065250	9390	9390	9390	9390	0
50	20230824	200200	145065250	9390	9390	9390	9390	0
51	20230824	200100	145065250	9390	9390	9390	9390	0
52	20230824	200000	145065250	9390	9390	9390	9390	0
53	20230824	195900	145065250	9390	9390	9390	9390	0
54	20230824	195800	145065250	9390	9390	9390	9390	0
55	20230824	195700	145065250	9390	9390	9390	9390	0
56	20230824	195600	145065250	9390	9390	9390	9390	0
57	20230824	195500	145065250	9390	9390	9390	9390	0
58	20230824	195400	145065250	9390	9390	9390	9390	0
59	20230824	195300	145065250	9390	9390	9390	9390	0
60	20230824	195200	145065250	9390	9390	9390	9390	0
61	20230824	195100	145065250	9390	9390	9390	9390	0
62	20230824	195000	145065250	9390	9390	9390	9390	32
63	20230824	194900	145065250	9390	9390	9390	9390	0
64	20230824	194800	145065250	9390	9390	9390	9390	0
65	20230824	194700	145065250	9390	9390	9390	9390	0
66	20230824	194600	145065250	9390	9390	9390	9390	0
67	20230824	194500	145065250	9390	9390	9390	9390	0
68	20230824	194400	145065250	9390	9390	9390	9390	0
69	20230824	194300	145065250	9390	9390	9390	9390	0
70	20230824	194200	145065250	9390	9390	9390	9390	0
71	20230824	194100	145065250	9390	9390	9390	9390	0
72	20230824	194000	145065250	9390	9390	9390	9390	0
73	20230824	193900	145065250	9390	9390	9390	9390	0
74	20230824	193800	145065250	9390	9390	9390	9390	0
75	20230824	193700	145065250	9390	9390	9390	9390	0
76	20230824	193600	145065250	9390	9390	9390	9390	0
77	20230824	193500	145065250	9390	9390	9390	9390	0
78	20230824	193400	145065250	9390	9390	9390	9390	0
79	20230824	193300	145065250	9390	9390	9390	9390	0
80	20230824	193200	145065250	9390	9390	9390	9390	0
81	20230824	193100	145065250	9390	9390	9390	9390	0
82	20230824	193000	145065250	9390	9390	9390	9390	0
83	20230824	192900	145065250	9390	9390	9390	9390	0
84	20230824	192800	145065250	9390	9390	9390	9390	0
85	20230824	192700	145065250	9390	9390	9390	9390	0
86	20230824	192600	145065250	9390	9390	9390	9390	0
87	20230824	192500	145065250	9390	9390	9390	9390	0
88	20230824	192400	145065250	9390	9390	9390	9390	0
89	20230824	192300	145065250	9390	9390	9390	9390	0
90	20230824	192200	145065250	9390	9390	9390	9390	0
91	20230824	192100	145065250	9390	9390	9390	9390	0
92	20230824	192000	145065250	9390	9390	9390	9390	32
93	20230824	191900	145065250	9390	9390	9390	9390	0
94	20230824	191800	145065250	9390	9390	9390	9390	0
95	20230824	191700	145065250	9390	9390	9390	9390	0
96	20230824	191600	145065250	9390	9390	9390	9390	0
97	20230824	191500	145065250	9390	9390	9390	9390	0
98	20230824	191400	145065250	9390	9390	9390	9390	0
99	20230824	191300	145065250	9390	9390	9390	9390	0
100	20230824	191200	145065250	9390	9390	9390	9390	0
101	20230824	191100	145065250	9390	9390	9390	9390	0
102	20230824	191000	145065250	9390	9390	9390	9390	0
103	20230824	190900	145065250	9390	9390	9390	9390	0
104	20230824	190800	145065250	9390	9390	9390	9390	0
105	20230824	190700	145065250	9390	9390	9390	9390	0
106	20230824	190600	145065250	9390	9390	9390	9390	0
107	20230824	190500	145065250	9390	9390	9390	9390	0
108	20230824	190400	145065250	9390	9390	9390	9390	0
109	20230824	190300	145065250	9390	9390	9390	9390	0
110	20230824	190200	145065250	9390	9390	9390	9390	0
111	20230824	190100	145065250	9390	9390	9390	9390	0
112	20230824	190000	145065250	9390	9390	9390	9390	0
113	20230824	185900	145065250	9390	9390	9390	9390	0
114	20230824	185800	145065250	9390	9390	9390	9390	0
115	20230824	185700	145065250	9390	9390	9390	9390	0
116	20230824	185600	145065250	9390	9390	9390	9390	0
117	20230824	185500	145065250	9390	9390	9390	9390	0
118	20230824	185400	145065250	9390	9390	9390	9390	0
119	20230824	185300	145065250	9390	9390	9390	9390	0
120	20230824	185200	145065250	9390	9390	9390	9390	0
121	20230824	185100	145065250	9390	9390	9390	9390	0
122	20230824	185000	145065250	9390	9390	9390	9390	32
123	20230824	184900	145065250	9390	9390	9390	9390	0
124	20230824	184800	145065250	9390	9390	9390	9390	0
125	20230824	184700	145065250	9390	9390	9390	9390	0
126	20230824	184600	145065250	9390	9390	9390	9390	0
127	20230824	184500	145065250	9390	9390	9390	9390	0
128	20230824	184400	145065250	9390	9390	9390	9390	0
129	20230824	184300	145065250	9390	9390	9390	9390	0
130	20230824	184200	145065250	9390	9390	9390	9390	0
131	20230824	184100	145065250	9390	9390	9390	9390	0
132	20230824	184000	145065250	9390	9390	9390	9390	0
133	20230824	183900	145065250	9390	9390	9390	9390	0
134	20230824	183800	145065250	9390	9390	9390	9390	0
135	20230824	183700	145065250	9390	9390	9390	9390	0
136	20230824	183600	145065250	9390	9390	9390	9390	0
137	20230824	183500	145065250	9390	9390	9390	9390	0
138	20230824	183400	145065250	9390	9390	9390	9390	0
139	20230824	183300	145065250	9390	9390	9390	9390	0
140	20230824	183200	145065250	9390	9390	9390	9390	0
141	20230824	183100	145065250	9390	9390	9390	9390	0
142	20230824	183000	145065250	9390	9390	9390	9390	0
143	20230824	182900	145065250	9390	9390	9390	9390	0
144	20230824	182800	145065250	9390	9390	9390	9390	0
145	20230824	182700	145065250	9390	9390	9390	9390	0
146	20230824	182600	145065250	9390	9390	9390	9390	0
147	20230824	182500	145065250	9390	9390	9390	9390	0
148	20230824	182400	145065250	9390	9390	9390	9390	0
149	20230824	182300	145065250	9390	9390	9390	9390	0
150	20230824	182200	145065250	9390	9390	9390	9390	0
151	20230824	182100	145065250	9390	9390	9390	9390	0
152	20230824	182000	145065250	9390	9390	9390	9390	32
153	20230824	181900	145065250	9390	9390	9390	9390	0
154	20230824	181800	145065250	9390	9390	9390	9390	0
155	20230824	181700	145065250	9390	9390	9390	9390	0
156	20230824	181600	145065250	9390	9390	9390	9390	0
157	20230824	181500	145065250	9390	9390	9390	9390	0
158	20230824	181400	145065250	9390	9390	9390	9390	0
159	20230824	181300	145065250	9390	9390	9390	9390	0
160	20230824	181200	145065250	9390	9390	9390	9390	0
161	20230824	181100	145065250	9390	9390	9390	9390	0
162	20230824	181000	145065250	9390	9390	9390	9390	0
163	20230824	180900	145065250	9390	9390	9390	9390	0
164	20230824	180800	145065250	9390	9390	9390	9390	0
165	20230824	180700	145065250	9390	9390	9390	9390	0
166	20230824	180600	145065250	9390	9390	9390	9390	0
167	20230824	180500	145065250	9390	9390	9390	9390	0
168	20230824	180400	145065250	9390	9390	9390	9390	0
169	20230824	180300	145065250	9390	9390	9390	9390	0
170	20230824	180200	145065250	9390	9390	9390	9390	0
171	20230824	180100	145065250	9390	9390	9390	9390	0
172	20230824	180000	145065250	9390	9390	9390	9390	0
173	20230824	175900	145065250	9390	9390	9390	9390	0
174	20230824	175800	145065250	9390	9390	9390	9390	0
175	20230824	175700	145065250	9390	9390	9390	9390	0
176	20230824	175600	145065250	9390	9390	9390	9390	0
177	20230824	175500	145065250	9390	9390	9390	9390	0
178	20230824	175400	145065250	9390	9390	9390	9390	0
179	20230824	175300	145065250	9390	9390	9390	9390	0
180	20230824	175200	145065250	9390	9390	9390	9390	0
181	20230824	175100	145065250	9390	9390	9390	9390	0
182	20230824	175000	145065250	9390	9390	9390	9390	32
183	20230824	174900	145065250	9390	9390	9390	9390	0
184	20230824	174800	145065250	9390	9390	9390	9390	0
185	20230824	174700	145065250	9390	9390	9390	9390	0
186	20230824	174600	145065250	9390	9390	9390	9390	0
187	20230824	174500	145065250	9390	9390	9390	9390	0
188	20230824	174400	145065250	9390	9390	9390	9390	0
189	20230824	174300	145065250	9390	9390	9390	9390	0
190	20230824	174200	145065250	9390	9390	9390	9390	0
191	20230824	174100	145065250	9390	9390	9390	9390	0
192	20230824	174000	145065250	9390	9390	9390	9390	0
193	20230824	173900	145065250	9390	9390	9390	9390	0
194	20230824	173800	145065250	9390	9390	9390	9390	0
195	20230824	173700	145065250	9390	9390	9390	9390	0
196	20230824	173600	145065250	9390	9390	9390	9390	0
197	20230824	173500	145065250	9390	9390	9390	9390	0
198	20230824	173400	145065250	9390	9390	9390	9390	0
199	20230824	173300	145065250	9390	9390	9390	9390	0
200	20230824	173200	145065250	9390	9390	9390	9390	0
201	20230824	173100	145065250	9390	9390	9390	9390	0
202	20230824	173000	145065250	9390	9390	9390	9390	0
203	20230824	172900	145065250	9390	9390	9390	9390	0
204	20230824	172800	145065250	9390	9390	9390	9390	0
205	20230824	172700	145065250	9390	9390	9390	9390	0
206	20230824	172600	145065250	9390	9390	9390	9390	0
207	20230824	172500	145065250	9390	9390	9390	9390	0
208	20230824	172400	145065250	9390	9390	9390	9390	0
209	20230824	172300	145065250	9390	9390	9390	9390	0
210	20230824	172200	145065250	9390	9390	9390	9390	0
211	20230824	172100	145065250	9390	9390	9390	9390	0
212	20230824	172000	145065250	9390	9390	9390	9390	32
213	20230824	171900	145065250	9390	9390	9390	9390	0
214	20230824	171800	145065250	9390	9390	9390	9390	0
215	20230824	171700	145065250	9390	9390	9390	9390	0
216	20230824	171600	145065250	9390	9390	9390	9390	0
217	20230824	171500	145065250	9390	9390	9390	9390	0
218	20230824	171400	145065250	9390	9390	9390	9390	0
219	20230824	171300	145065250	9390	9390	9390	9390	0
220	20230824	171200	145065250	9390	9390	9390	9390	0
221	20230824	171100	145065250	9390	9390	9390	9390	0
222	20230824	171000	145065250	9390	9390	9390	9390	0
223	20230824	170900	145065250	9390	9390	9390	9390	0
224	20230824	170800	145065250	9390	9390	9390	9390	0
225	20230824	170700	145065250	9390	9390	9390	9390	0
226	20230824	170600	145065250	9390	9390	9390	9390	0
227	20230824	170500	145065250	9390	9390	9390	9390	0
228	20230824	170400	145065250	9390	9390	9390	9390	0
229	20230824	170300	145065250	9390	9390	9390	9390	0
230	20230824	170200	145065250	9390	9390	9390	9390	0
231	20230824	170100	145065250	9390	9390	9390	9390	0
232	20230824	170000	145065250	9390	9390	9390	9390	0
233	20230824	165900	145065250	9390	9390	9390	9390	0
234	20230824	165800	145065250	9390	9390	9390	9390	0
235	20230824	165700	145065250	9390	9390	9390	9390	0
236	20230824	165600	145065250	9390	9390	9390	9390	0
237	20230824	165500	145065250	9390	9390	9390	9390	0
238	20230824	165400	145065250	9390	9390	9390	9390	0
239	20230824	165300	145065250	9390	9390	9390	9390	0
240	20230824	165200	145065250	9390	9390	9390	9390	0
241	20230824	165100	145065250	9390	9390	9390	9390	0
242	20230824	165000	145065250	9390	9390	9390	9390	32
243	20230824	164900	145065250	9390	9390	9390	9390	0
244	20230824	164800	145065250	9390	9390	9390	9390	0
245	20230824	164700	145065250	9390	9390	9390	9390	0
246	20230824	164600	145065250	9390	9390	9390	9390	0
247	20230824	164500	145065250	9390	9390	9390	9390	0
248	20230824	164400	145065250	9390	9390	9390	9390	0
249	20230824	164300	145065250	9390	9390	9390	9390	0
250	20230824	164200	145065250	9390	9390	9390	9390	0
251	20230824	164100	145065250	9390	9390	9390	9390	0
252	20230824	164000	145065250	9390	9390	9390	9390	0
253	20230824	163900	145065250	9390	9390	9390	9390	0
254	20230824	163800	145065250	9390	9390	9390	9390	0
255	20230824	163700	145065250	9390	9390	9390	9390	0
256	20230824	163600	145065250	9390	9390	9390	9390	0
257	20230824	163500	145065250	9390	9390	9390	9390	0
258	20230824	163400	145065250	9390	9390	9390	9390	0
259	20230824	163300	145065250	9390	9390	9390	9390	0
260	20230824	163200	145065250	9390	9390	9390	9390	0
261	20230824	163100	145065250	9390	9390	9390	9390	0
262	20230824	163000	145065250	9390	9390	9390	9390	0
263	20230824	162900	145065250	9390	9390	9390	9390	0
264	20230824	162800	145065250	9390	9390	9390	9390	0
265	20230824	162700	145065250	9390	9390	9390	9390	0
266	20230824	162600	145065250	9390	9390	9390	9390	0
267	20230824	162500	145065250	9390	9390	9390	9390	0
268	20230824	162400	145065250	9390	9390	9390	9390	0
269	20230824	162300	145065250	9390	9390	9390	9390	0
270	20230824	162200	145065250	9390	9390	9390	9390	0
271	20230824	162100	145065250	9390	9390	9390	9390	0
272	20230824	162000	145065250	9390	9390	9390	9390	32
273	20230824	161900	145065250	9390	9390	9390	9390	0
274	20230824	161800	145065250	9390	9390	9390	9390	0
275	20230824	161700	145065250	9390	9390	9390	9390	0
276	20230824	161600	145065250	9390	9390	9390	9390	0
277	20230824	161500	145065250	9390	9390	9390	9390	0
278	20230824	161400	145065250	9390	9390	9390	9390	0
279	20230824	161300	145065250	9390	9390	9390	9390	0
280	20230824	161200	145065250	9390	9390	9390	9390	0
281	20230824	161100	145065250	9390	9390	9390	9390	0
282	20230824	161000	145065250	9390	9390	9390	9390	0
283	20230824	160900	145065250	9390	9390	9390	9390	0
284	20230824	160800	145065250	9390	9390	9390	9390	0
285	20230824	160700	145065250	9390	9390	9390	9390	0
286	20230824	160600	145065250	9390	9390	9390	9390	0
287	20230824	160500	145065250	9390	9390	9390	9390	0
288	20230824	160400	145065250	9390	9390	9390	9390	0
289	20230824	160300	145065250	9390	9390	9390	9390	0
290	20230824	160200	145065250	9390	9390	9390	9390	0
291	20230824	160100	145065250	9390	9390	9390	9390	0
292	20230824	160000	145065250	9390	9390	9390	9390	0
293	20230824	155900	145065250	9390	9390	9390	9390	0
294	20230824	155800	145065250	9390	9390	9390	9390	0
295	20230824	155700	145065250	9390	9390	9390	9390	0
296	20230824	155600	145065250	9390	9390	9390	9390	0
297	20230824	155500	145065250	9390	9390	9390	9390	0
298	20230824	155400	145065250	9390	9390	9390	9390	0
299	20230824	155300	145065250	9390	9390	9390	9390	0
300	20230824	155200	145065250	9390	9390	9390	9390	0
301	20230824	155100	145065250	9390	9390	9390	9390	0
302	20230824	155000	145065250	9390	9390	9390	9390	32
303	20230824	154900	145065250	9390	9390	9390	9390	0
304	20230824	154800	145065250	9390	9390	9390	9390	0
305	20230824	154700	145065250	9390	9390	9390	9390	0
306	20230824	154600	145065250	9390	9390	9390	9390	0
307	20230824	154500	145065250	9390	9390	9390	9390	0
308	20230824	154400	145065250	9390	9390	9390	9390	0
309	20230824	154300	145065250	9390	9390	9390	9390	0
310	20230824	154200	145065250	9390	9390	9390	9390	0
311	20230824	154100	145065250	9390	9390	9390	9390	0
312	20230824	154000	145065250	9390	9390	9390	9390	0
313	20230824	153900	145065250	9390	9390	9390	9390	0
314	20230824	153800	145065250	9390	9390	9390	9390	0
315	20230824	153700	145065250	9390	9390	9390	9390	0
316	20230824	153600	145065250	9390	9390	9390	9390	0
317	20230824	153500	145065250	9390	9390	9390	9390	0
318	20230824	153400	145065250	9390	9390	9390	9390	0
319	20230824	153300	145065250	9390	9390	9390	9390	0
320	20230824	153200	145065250	9390	9390	9390	9390	0
321	20230824	153100	145065250	9390	9390	9390	9390	0
322	20230824	153000	145065250	9390	9390	9390	9390	32
323	20230824	152900	144764770	9400	9400	9400	9400	0
324	20230824	152800	144764770	9400	9400	9400	9400	0
325	20230824	152700	144764770	9400	9400	9400	9400	0
326	20230824	152600	144764770	9400	9400	9400	9400	0
327	20230824	152500	144764770	9400	9400	9400	9400	0
328	20230824	152400	144764770	9400	9400	9400	9400	0
329	20230824	152300	144764770	9400	9400	9400	9400	0
330	20230824	152200	144764770	9400	9400	9400	9400	0
331	20230824	152100	144764770	9400	9400	9400	9400	0
332	20230824	152000	144764770	9400	9400	9400	9400	0
333	20230824	151900	144764770	9400	9400	9400	9400	4
334	20230824	151800	144727170	9430	9430	9430	9430	0
335	20230824	151700	144727170	9430	9430	9430	9430	0
336	20230824	151600	144727170	9430	9430	9430	9430	0
337	20230824	151500	144727170	9430	9430	9430	9430	0
338	20230824	151400	144727170	9430	9430	9430	9430	20
339	20230824	151300	144538570	9440	9440	9440	9440	0
340	20230824	151200	144538570	9440	9440	9440	9440	0
341	20230824	151100	144538570	9440	9440	9440	9440	26
342	20230824	151000	144293130	9440	9440	9440	9440	0
343	20230824	150900	144293130	9440	9440	9440	9440	0
344	20230824	150800	144293130	9440	9440	9440	9440	0
345	20230824	150700	144293130	9440	9440	9440	9440	0
346	20230824	150600	144293130	9440	9440	9440	9440	0
347	20230824	150500	144293130	9440	9380	9440	9380	282
348	20230824	150400	141647910	9440	9440	9440	9440	0
349	20230824	150300	141647910	9440	9440	9440	9440	4
350	20230824	150200	141610150	9380	9410	9440	9380	58
351	20230824	150100	141065940	9450	9450	9450	9450	0
352	20230824	150000	141065940	9450	9440	9450	9440	11
353	20230824	145900	140962050	9410	9410	9410	9410	0
354	20230824	145800	140962050	9410	9410	9410	9410	0
355	20230824	145700	140962050	9410	9410	9410	9410	0
356	20230824	145600	140962050	9410	9410	9410	9410	0
357	20230824	145500	140962050	9410	9410	9410	9410	0
358	20230824	145400	140962050	9410	9400	9410	9400	526
359	20230824	145300	136012650	9400	9400	9400	9400	18
360	20230824	145200	135843450	9410	9410	9410	9410	0
361	20230824	145100	135843450	9410	9410	9410	9410	1
362	20230824	145000	135834040	9400	9400	9400	9400	350
363	20230824	144900	132544040	9400	9400	9400	9400	156
364	20230824	144800	131077640	9400	9420	9420	9400	229
365	20230824	144700	128922960	9420	9410	9420	9400	520
366	20230824	144600	124029310	9410	9380	9410	9380	391
367	20230824	144500	120354440	9430	9430	9440	9380	524
368	20230824	144400	115426540	9430	9340	9430	9340	420
369	20230824	144300	111489030	9340	9340	9340	9340	0
370	20230824	144200	111489030	9340	9340	9340	9340	156
371	20230824	144100	110031990	9340	9340	9340	9340	46
372	20230824	144000	109602350	9360	9360	9360	9360	1
373	20230824	143900	109592990	9350	9350	9350	9350	0
374	20230824	143800	109592990	9350	9350	9350	9350	0
375	20230824	143700	109592990	9350	9360	9360	9350	15
376	20230824	143600	109452640	9360	9360	9360	9360	1
377	20230824	143500	109443280	9370	9370	9370	9370	0
378	20230824	143400	109443280	9370	9370	9370	9370	0
379	20230824	143300	109443280	9370	9370	9370	9370	0
380	20230824	143200	109443280	9370	9370	9370	9370	25
381	20230824	143100	109209030	9360	9360	9360	9360	59
382	20230824	143000	108656790	9350	9350	9350	9350	5
383	20230824	142900	108610040	9370	9370	9370	9370	70
384	20230824	142800	107954140	9370	9370	9370	9370	2
385	20230824	142700	107935400	9370	9370	9370	9370	1
386	20230824	142600	107926030	9340	9340	9340	9340	0
387	20230824	142500	107926030	9340	9340	9340	9340	0
388	20230824	142400	107926030	9340	9340	9340	9340	0
389	20230824	142300	107926030	9340	9340	9340	9340	0
390	20230824	142200	107926030	9340	9340	9340	9340	0
391	20230824	142100	107926030	9340	9340	9340	9340	0
392	20230824	142000	107926030	9340	9340	9340	9340	0
393	20230824	141900	107926030	9340	9340	9340	9340	1
394	20230824	141800	107916690	9360	9360	9360	9360	0
395	20230824	141700	107916690	9360	9360	9360	9360	0
396	20230824	141600	107916690	9360	9360	9360	9360	0
397	20230824	141500	107916690	9360	9360	9360	9360	0
398	20230824	141400	107916690	9360	9360	9360	9360	0
399	20230824	141300	107916690	9360	9360	9360	9360	0
400	20230824	141200	107916690	9360	9360	9360	9360	0
401	20230824	141100	107916690	9360	9360	9360	9360	0
402	20230824	141000	107916690	9360	9360	9360	9360	0
403	20230824	140900	107916690	9360	9360	9360	9360	0
404	20230824	140800	107916690	9360	9360	9360	9360	0
405	20230824	140700	107916690	9360	9360	9360	9360	0
406	20230824	140600	107916690	9360	9360	9360	9360	0
407	20230824	140500	107916690	9360	9360	9360	9360	0
408	20230824	140400	107916690	9360	9370	9370	9360	63
409	20230824	140300	107326410	9370	9370	9370	9370	2
410	20230824	140200	107307670	9320	9360	9360	9320	569
411	20230824	140100	101999730	9380	9380	9380	9380	0
412	20230824	140000	101999730	9380	9380	9380	9380	0
413	20230824	135900	101999730	9380	9380	9380	9380	1
414	20230824	135800	101990350	9380	9380	9380	9380	0
415	20230824	135700	101990350	9380	9380	9380	9380	0
416	20230824	135600	101990350	9380	9380	9380	9380	0
417	20230824	135500	101990350	9380	9380	9380	9380	3
418	20230824	135400	101962210	9380	9380	9380	9380	0
419	20230824	135300	101962210	9380	9380	9380	9380	21
420	20230824	135200	101765230	9380	9380	9380	9380	0
421	20230824	135100	101765230	9380	9380	9380	9380	10
422	20230824	135000	101671430	9380	9380	9380	9380	0
423	20230824	134900	101671430	9380	9380	9380	9380	0
424	20230824	134800	101671430	9380	9380	9380	9380	0
425	20230824	134700	101671430	9380	9380	9380	9380	11
426	20230824	134600	101568250	9370	9370	9370	9370	0
427	20230824	134500	101568250	9370	9370	9370	9370	0
428	20230824	134400	101568250	9370	9370	9370	9370	0
429	20230824	134300	101568250	9370	9370	9370	9370	0
430	20230824	134200	101568250	9370	9370	9370	9370	1
431	20230824	134100	101558880	9380	9380	9380	9380	0
432	20230824	134000	101558880	9380	9380	9380	9380	0
433	20230824	133900	101558880	9380	9380	9380	9380	0
434	20230824	133800	101558880	9380	9380	9380	9380	1
435	20230824	133700	101549500	9350	9350	9350	9350	40
436	20230824	133600	101175500	9350	9350	9350	9350	0
437	20230824	133500	101175500	9350	9350	9350	9350	4
438	20230824	133400	101138100	9350	9350	9350	9350	7
439	20230824	133300	101072650	9380	9380	9380	9380	0
440	20230824	133200	101072650	9380	9380	9380	9380	0
441	20230824	133100	101072650	9380	9380	9380	9380	0
442	20230824	133000	101072650	9380	9380	9380	9380	10
443	20230824	132900	100978850	9380	9380	9380	9380	0
444	20230824	132800	100978850	9380	9380	9380	9380	0
445	20230824	132700	100978850	9380	9380	9380	9380	0
446	20230824	132600	100978850	9380	9380	9380	9380	0
447	20230824	132500	100978850	9380	9380	9380	9380	2
448	20230824	132400	100960090	9370	9370	9370	9370	4
449	20230824	132300	100922610	9360	9360	9360	9360	0
450	20230824	132200	100922610	9360	9360	9360	9360	0
451	20230824	132100	100922610	9360	9360	9360	9360	0
452	20230824	132000	100922610	9360	9360	9360	9360	0
453	20230824	131900	100922610	9360	9360	9360	9360	11
454	20230824	131800	100819650	9360	9360	9360	9360	0
455	20230824	131700	100819650	9360	9360	9360	9360	0
456	20230824	131600	100819650	9360	9360	9360	9360	0
457	20230824	131500	100819650	9360	9360	9360	9360	0
458	20230824	131400	100819650	9360	9360	9360	9360	0
459	20230824	131300	100819650	9360	9360	9360	9360	0
460	20230824	131200	100819650	9360	9360	9360	9360	0
461	20230824	131100	100819650	9360	9360	9360	9360	0
462	20230824	131000	100819650	9360	9360	9360	9360	0
463	20230824	130900	100819650	9360	9360	9360	9360	0
464	20230824	130800	100819650	9360	9360	9360	9360	0
465	20230824	130700	100819650	9360	9360	9360	9360	0
466	20230824	130600	100819650	9360	9360	9360	9360	0
467	20230824	130500	100819650	9360	9360	9360	9360	0
468	20230824	130400	100819650	9360	9360	9360	9360	0
469	20230824	130300	100819650	9360	9360	9360	9360	0
470	20230824	130200	100819650	9360	9360	9360	9360	0
471	20230824	130100	100819650	9360	9360	9360	9360	1
472	20230824	130000	100810290	9350	9350	9350	9350	0
473	20230824	125900	100810290	9350	9350	9350	9350	0
474	20230824	125800	100810290	9350	9350	9350	9350	0
475	20230824	125700	100810290	9350	9350	9350	9350	1
476	20230824	125600	100800940	9380	9380	9380	9380	0
477	20230824	125500	100800940	9380	9380	9380	9380	0
478	20230824	125400	100800940	9380	9380	9380	9380	11
479	20230824	125300	100697760	9380	9380	9380	9380	0
480	20230824	125200	100697760	9380	9380	9380	9380	1
481	20230824	125100	100688380	9320	9320	9320	9320	0
482	20230824	125000	100688380	9320	9320	9320	9320	0
483	20230824	124900	100688380	9320	9350	9350	9310	989
484	20230824	124800	91463360	9440	9440	9440	9440	0
485	20230824	124700	91463360	9440	9440	9440	9440	0
486	20230824	124600	91463360	9440	9440	9440	9440	0
487	20230824	124500	91463360	9440	9440	9440	9440	0
488	20230824	124400	91463360	9440	9440	9440	9440	0
489	20230824	124300	91463360	9440	9440	9440	9440	0
490	20230824	124200	91463360	9440	9440	9440	9440	0
491	20230824	124100	91463360	9440	9440	9440	9440	0
492	20230824	124000	91463360	9440	9440	9440	9440	0
493	20230824	123900	91463360	9440	9440	9440	9440	0
494	20230824	123800	91463360	9440	9440	9440	9440	0
495	20230824	123700	91463360	9440	9440	9440	9440	0
496	20230824	123600	91463360	9440	9440	9440	9440	0
497	20230824	123500	91463360	9440	9440	9440	9440	0
498	20230824	123400	91463360	9440	9440	9440	9440	0
499	20230824	123300	91463360	9440	9440	9440	9440	0
500	20230824	123200	91463360	9440	9440	9440	9440	0
501	20230824	123100	91463360	9440	9440	9440	9440	0
502	20230824	123000	91463360	9440	9440	9440	9440	1
503	20230824	122900	91453920	9360	9360	9360	9360	0
504	20230824	122800	91453920	9360	9360	9360	9360	0
505	20230824	122700	91453920	9360	9360	9360	9360	0
506	20230824	122600	91453920	9360	9360	9360	9360	1
507	20230824	122500	91444560	9430	9430	9430	9430	0
508	20230824	122400	91444560	9430	9440	9440	9430	2
509	20230824	122300	91425690	9450	9440	9450	9440	5
510	20230824	122200	91378460	9440	9480	9480	9370	72
511	20230824	122100	90702420	9400	9400	9400	9400	6
512	20230824	122000	90646020	9400	9400	9400	9400	0
513	20230824	121900	90646020	9400	9400	9400	9400	0
514	20230824	121800	90646020	9400	9400	9400	9400	0
515	20230824	121700	90646020	9400	9400	9400	9400	0
516	20230824	121600	90646020	9400	9400	9400	9400	0
517	20230824	121500	90646020	9400	9400	9400	9400	0
518	20230824	121400	90646020	9400	9400	9400	9400	0
519	20230824	121300	90646020	9400	9400	9400	9400	0
520	20230824	121200	90646020	9400	9400	9400	9400	0
521	20230824	121100	90646020	9400	9400	9400	9400	0
522	20230824	121000	90646020	9400	9400	9400	9400	1
523	20230824	120900	90636620	9330	9330	9330	9330	0
524	20230824	120800	90636620	9330	9330	9330	9330	0
525	20230824	120700	90636620	9330	9330	9330	9330	0
526	20230824	120600	90636620	9330	9330	9330	9330	0
527	20230824	120500	90636620	9330	9330	9330	9330	0
528	20230824	120400	90636620	9330	9330	9330	9330	0
529	20230824	120300	90636620	9330	9330	9330	9330	50
530	20230824	120200	90170120	9320	9340	9340	9320	357
531	20230824	120100	86840700	9340	9350	9350	9340	256
532	20230824	120000	84448230	9400	9400	9400	9400	0
533	20230824	115900	84448230	9400	9400	9400	9400	0
534	20230824	115800	84448230	9400	9400	9400	9400	0
535	20230824	115700	84448230	9400	9400	9400	9400	0
536	20230824	115600	84448230	9400	9400	9400	9400	112
537	20230824	115500	83395430	9400	9400	9400	9400	0
538	20230824	115400	83395430	9400	9400	9400	9400	0
539	20230824	115300	83395430	9400	9400	9400	9400	0
540	20230824	115200	83395430	9400	9400	9400	9400	0
541	20230824	115100	83395430	9400	9400	9400	9400	0
542	20230824	115000	83395430	9400	9400	9400	9400	0
543	20230824	114900	83395430	9400	9400	9400	9400	0
544	20230824	114800	83395430	9400	9400	9400	9400	0
545	20230824	114700	83395430	9400	9390	9400	9390	20
546	20230824	114600	83207470	9340	9340	9340	9340	40
547	20230824	114500	82833870	9320	9320	9320	9320	0
548	20230824	114400	82833870	9320	9320	9320	9320	0
549	20230824	114300	82833870	9320	9320	9320	9320	100
550	20230824	114200	81901870	9320	9320	9320	9320	0
551	20230824	114100	81901870	9320	9390	9390	9320	924
552	20230824	114000	73232300	9330	9330	9330	9330	100
553	20230824	113900	72299300	9340	9340	9340	9340	0
554	20230824	113800	72299300	9340	9340	9340	9340	0
555	20230824	113700	72299300	9340	9340	9340	9340	0
556	20230824	113600	72299300	9340	9340	9340	9340	0
557	20230824	113500	72299300	9340	9340	9340	9340	0
558	20230824	113400	72299300	9340	9340	9340	9340	0
559	20230824	113300	72299300	9340	9340	9340	9340	3
560	20230824	113200	72271280	9340	9340	9340	9340	0
561	20230824	113100	72271280	9340	9340	9340	9340	0
562	20230824	113000	72271280	9340	9340	9340	9340	0
563	20230824	112900	72271280	9340	9340	9340	9330	359
564	20230824	112800	68918760	9340	9340	9340	9340	0
565	20230824	112700	68918760	9340	9340	9340	9340	0
566	20230824	112600	68918760	9340	9340	9340	9340	0
567	20230824	112500	68918760	9340	9340	9340	9340	0
568	20230824	112400	68918760	9340	9340	9340	9340	0
569	20230824	112300	68918760	9340	9350	9350	9340	70
570	20230824	112200	68264770	9360	9360	9360	9360	0
571	20230824	112100	68264770	9360	9360	9360	9360	0
572	20230824	112000	68264770	9360	9360	9360	9360	0
573	20230824	111900	68264770	9360	9360	9360	9360	0
574	20230824	111800	68264770	9360	9360	9360	9360	10
575	20230824	111700	68171170	9360	9360	9360	9360	5
576	20230824	111600	68124370	9370	9380	9380	9370	40
577	20230824	111500	67749420	9390	9390	9390	9390	0
578	20230824	111400	67749420	9390	9390	9390	9390	0
579	20230824	111300	67749420	9390	9390	9390	9390	0
580	20230824	111200	67749420	9390	9390	9390	9390	0
581	20230824	111100	67749420	9390	9390	9390	9390	0
582	20230824	111000	67749420	9390	9390	9390	9390	0
583	20230824	110900	67749420	9390	9390	9390	9390	0
584	20230824	110800	67749420	9390	9390	9390	9390	0
585	20230824	110700	67749420	9390	9390	9390	9390	1
586	20230824	110600	67740030	9390	9390	9390	9390	5
587	20230824	110500	67693080	9390	9390	9390	9390	0
588	20230824	110400	67693080	9390	9390	9390	9390	0
589	20230824	110300	67693080	9390	9390	9390	9390	6
590	20230824	110200	67636740	9380	9380	9380	9380	5
591	20230824	110100	67589840	9380	9390	9390	9380	11
592	20230824	110000	67486600	9390	9390	9390	9390	1
593	20230824	105900	67477210	9390	9390	9390	9390	0
594	20230824	105800	67477210	9390	9390	9390	9390	0
595	20230824	105700	67477210	9390	9380	9390	9380	30
596	20230824	105600	67195540	9400	9400	9400	9400	0
597	20230824	105500	67195540	9400	9380	9400	9360	30
598	20230824	105400	66914440	9370	9370	9370	9370	0
599	20230824	105300	66914440	9370	9390	9390	9370	30
600	20230824	105200	66633040	9400	9400	9400	9400	0
601	20230824	105100	66633040	9400	9400	9400	9400	0
602	20230824	105000	66633040	9400	9400	9400	9400	0
603	20230824	104900	66633040	9400	9400	9400	9400	0
604	20230824	104800	66633040	9400	9400	9400	9400	1
605	20230824	104700	66623640	9400	9400	9400	9400	0
606	20230824	104600	66623640	9400	9400	9400	9400	10
607	20230824	104500	66529640	9410	9410	9410	9410	10
608	20230824	104400	66435540	9340	9340	9340	9340	0
609	20230824	104300	66435540	9340	9340	9340	9340	0
610	20230824	104200	66435540	9340	9340	9340	9340	1
611	20230824	104100	66426200	9320	9320	9320	9320	0
612	20230824	104000	66426200	9320	9320	9320	9320	0
613	20230824	103900	66426200	9320	9320	9320	9320	0
614	20230824	103800	66426200	9320	9410	9410	9320	14
615	20230824	103700	66295270	9380	9400	9410	9370	90
616	20230824	103600	65449770	9380	9360	9380	9330	421
617	20230824	103500	61517800	9340	9340	9340	9340	0
618	20230824	103400	61517800	9340	9340	9340	9340	0
619	20230824	103300	61517800	9340	9340	9340	9340	0
620	20230824	103200	61517800	9340	9340	9340	9340	0
621	20230824	103100	61517800	9340	9340	9340	9340	0
622	20230824	103000	61517800	9340	9340	9340	9340	0
623	20230824	102900	61517800	9340	9340	9340	9340	0
624	20230824	102800	61517800	9340	9340	9340	9340	0
625	20230824	102700	61517800	9340	9340	9340	9340	0
626	20230824	102600	61517800	9340	9340	9340	9340	0
627	20230824	102500	61517800	9340	9350	9350	9340	10
628	20230824	102400	61424360	9350	9350	9350	9350	0
629	20230824	102300	61424360	9350	9350	9350	9350	0
630	20230824	102200	61424360	9350	9350	9350	9350	0
631	20230824	102100	61424360	9350	9350	9350	9350	0
632	20230824	102000	61424360	9350	9350	9350	9350	0
633	20230824	101900	61424360	9350	9350	9350	9350	0
634	20230824	101800	61424360	9350	9350	9350	9350	0
635	20230824	101700	61424360	9350	9370	9370	9350	22
636	20230824	101600	61218540	9380	9380	9380	9380	0
637	20230824	101500	61218540	9380	9410	9410	9380	212
638	20230824	101400	59228230	9410	9410	9410	9410	0
639	20230824	101300	59228230	9410	9410	9410	9410	0
640	20230824	101200	59228230	9410	9410	9410	9410	10
641	20230824	101100	59134130	9410	9410	9410	9410	0
642	20230824	101000	59134130	9410	9410	9410	9410	0
643	20230824	100900	59134130	9410	9410	9410	9410	0
644	20230824	100800	59134130	9410	9410	9410	9410	0
645	20230824	100700	59134130	9410	9440	9440	9410	79
646	20230824	100600	58390310	9450	9450	9450	9450	0
647	20230824	100500	58390310	9450	9450	9450	9450	0
648	20230824	100400	58390310	9450	9450	9450	9450	2
649	20230824	100300	58371410	9450	9450	9450	9450	0
650	20230824	100200	58371410	9450	9450	9450	9450	71
651	20230824	100100	57700460	9450	9450	9450	9450	0
652	20230824	100000	57700460	9450	9450	9450	9450	0
653	20230824	095900	57700460	9450	9450	9450	9450	0
654	20230824	095800	57700460	9450	9450	9450	9450	71
655	20230824	095700	57029510	9450	9450	9450	9450	0
656	20230824	095600	57029510	9450	9470	9470	9440	18
657	20230824	095500	56859500	9480	9470	9480	9460	26
658	20230824	095400	56613390	9470	9480	9490	9460	94
659	20230824	095300	55722060	9430	9430	9430	9430	0
660	20230824	095200	55722060	9430	9440	9500	9430	3111
661	20230824	095100	26191320	9450	9460	9460	9450	16
662	20230824	095000	26040070	9460	9460	9460	9460	0
663	20230824	094900	26040070	9460	9460	9460	9460	5
664	20230824	094800	25992770	9460	9460	9460	9460	0
665	20230824	094700	25992770	9460	9460	9470	9460	25
666	20230824	094600	25756120	9410	9410	9410	9410	0
667	20230824	094500	25756120	9410	9450	9450	9410	80
668	20230824	094400	25003070	9460	9460	9460	9460	5
669	20230824	094300	24955770	9460	9470	9470	9460	20
670	20230824	094200	24766420	9460	9480	9480	9460	30
671	20230824	094100	24482420	9470	9480	9480	9470	10
672	20230824	094000	24387670	9460	9480	9480	9460	26
673	20230824	093900	24141260	9460	9480	9480	9460	31
674	20230824	093800	23847600	9490	9470	9490	9470	203
675	20230824	093700	21923170	9470	9470	9470	9470	1
676	20230824	093600	21913700	9460	9460	9460	9460	0
677	20230824	093500	21913700	9460	9460	9460	9460	13
678	20230824	093400	21790720	9450	9460	9460	9450	9
679	20230824	093300	21705660	9450	9440	9450	9440	4
680	20230824	093200	21667890	9440	9440	9440	9440	98
681	20230824	093100	20742770	9390	9390	9390	9390	0
682	20230824	093000	20742770	9390	9390	9390	9390	0
683	20230824	092900	20742770	9390	9400	9400	9390	186
684	20230824	092800	18995530	9450	9450	9450	9450	0
685	20230824	092700	18995530	9450	9450	9450	9450	0
686	20230824	092600	18995530	9450	9450	9450	9450	10
687	20230824	092500	18901030	9450	9450	9450	9450	0
688	20230824	092400	18901030	9450	9390	9450	9390	46
689	20230824	092300	18468490	9390	9390	9390	9390	0
690	20230824	092200	18468490	9390	9390	9390	9390	0
691	20230824	092100	18468490	9390	9390	9390	9390	2
692	20230824	092000	18449710	9390	9390	9390	9390	5
693	20230824	091900	18402760	9440	9440	9440	9440	2
694	20230824	091800	18383880	9460	9360	9460	9360	68
695	20230824	091700	17744500	9360	9360	9360	9360	69
696	20230824	091600	17098660	9380	9400	9400	9360	249
697	20230824	091500	14765550	9390	9470	9470	9390	56
698	20230824	091400	14238440	9470	9470	9470	9470	0
699	20230824	091300	14238440	9470	9470	9470	9470	3
700	20230824	091200	14210030	9450	9450	9450	9450	0
701	20230824	091100	14210030	9450	9450	9450	9450	0
702	20230824	091000	14210030	9450	9450	9450	9450	15
703	20230824	090900	14068280	9390	9400	9400	9390	70
704	20230824	090800	13410450	9400	9400	9400	9400	0
705	20230824	090700	13410450	9400	9400	9400	9400	0
706	20230824	090600	13410450	9400	9420	9450	9400	116
707	20230824	090500	12319260	9450	9470	9470	9430	36
708	20230824	090400	11978800	9420	9460	9470	9350	143
709	20230824	090300	10630930	9470	9450	9470	9400	275
710	20230824	090200	8043200	9500	9510	9510	9420	285
711	20230824	090100	5350770	9430	9400	9430	9360	210
712	20230824	090000	3378490	9310	9530	9530	9300	357