KissMeData/217190/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203700	710967640	9660	9660	9660	9660	453
3	20240823	203600	710967640	9660	9660	9660	9660	0
4	20240823	203500	710967640	9660	9660	9660	9660	0
5	20240823	203400	710967640	9660	9660	9660	9660	0
6	20240823	203300	710967640	9660	9660	9660	9660	0
7	20240823	203200	710967640	9660	9660	9660	9660	0
8	20240823	203100	710967640	9660	9660	9660	9660	0
9	20240823	203000	710967640	9660	9660	9660	9660	0
10	20240823	202900	710967640	9660	9660	9660	9660	0
11	20240823	202800	710967640	9660	9660	9660	9660	0
12	20240823	202700	710967640	9660	9660	9660	9660	0
13	20240823	202600	710967640	9660	9660	9660	9660	0
14	20240823	202500	710967640	9660	9660	9660	9660	0
15	20240823	202400	710967640	9660	9660	9660	9660	0
16	20240823	202300	710967640	9660	9660	9660	9660	0
17	20240823	202200	710967640	9660	9660	9660	9660	0
18	20240823	202100	710967640	9660	9660	9660	9660	0
19	20240823	202000	710967640	9660	9660	9660	9660	0
20	20240823	201900	710967640	9660	9660	9660	9660	0
21	20240823	201800	710967640	9660	9660	9660	9660	0
22	20240823	201700	710967640	9660	9660	9660	9660	0
23	20240823	201600	710967640	9660	9660	9660	9660	0
24	20240823	201500	710967640	9660	9660	9660	9660	0
25	20240823	201400	710967640	9660	9660	9660	9660	0
26	20240823	201300	710967640	9660	9660	9660	9660	0
27	20240823	201200	710967640	9660	9660	9660	9660	0
28	20240823	201100	710967640	9660	9660	9660	9660	0
29	20240823	201000	710967640	9660	9660	9660	9660	0
30	20240823	200900	710967640	9660	9660	9660	9660	0
31	20240823	200800	710967640	9660	9660	9660	9660	0
32	20240823	200700	710967640	9660	9660	9660	9660	453
33	20240823	200600	710967640	9660	9660	9660	9660	0
34	20240823	200500	710967640	9660	9660	9660	9660	0
35	20240823	200400	710967640	9660	9660	9660	9660	0
36	20240823	200300	710967640	9660	9660	9660	9660	0
37	20240823	200200	710967640	9660	9660	9660	9660	0
38	20240823	200100	710967640	9660	9660	9660	9660	0
39	20240823	200000	710967640	9660	9660	9660	9660	0
40	20240823	195900	710967640	9660	9660	9660	9660	0
41	20240823	195800	710967640	9660	9660	9660	9660	0
42	20240823	195700	710967640	9660	9660	9660	9660	0
43	20240823	195600	710967640	9660	9660	9660	9660	0
44	20240823	195500	710967640	9660	9660	9660	9660	0
45	20240823	195400	710967640	9660	9660	9660	9660	0
46	20240823	195300	710967640	9660	9660	9660	9660	0
47	20240823	195200	710967640	9660	9660	9660	9660	0
48	20240823	195100	710967640	9660	9660	9660	9660	0
49	20240823	195000	710967640	9660	9660	9660	9660	0
50	20240823	194900	710967640	9660	9660	9660	9660	0
51	20240823	194800	710967640	9660	9660	9660	9660	0
52	20240823	194700	710967640	9660	9660	9660	9660	0
53	20240823	194600	710967640	9660	9660	9660	9660	0
54	20240823	194500	710967640	9660	9660	9660	9660	0
55	20240823	194400	710967640	9660	9660	9660	9660	0
56	20240823	194300	710967640	9660	9660	9660	9660	0
57	20240823	194200	710967640	9660	9660	9660	9660	0
58	20240823	194100	710967640	9660	9660	9660	9660	0
59	20240823	194000	710967640	9660	9660	9660	9660	0
60	20240823	193900	710967640	9660	9660	9660	9660	0
61	20240823	193800	710967640	9660	9660	9660	9660	0
62	20240823	193700	710967640	9660	9660	9660	9660	453
63	20240823	193600	710967640	9660	9660	9660	9660	0
64	20240823	193500	710967640	9660	9660	9660	9660	0
65	20240823	193400	710967640	9660	9660	9660	9660	0
66	20240823	193300	710967640	9660	9660	9660	9660	0
67	20240823	193200	710967640	9660	9660	9660	9660	0
68	20240823	193100	710967640	9660	9660	9660	9660	0
69	20240823	193000	710967640	9660	9660	9660	9660	0
70	20240823	192900	710967640	9660	9660	9660	9660	0
71	20240823	192800	710967640	9660	9660	9660	9660	0
72	20240823	192700	710967640	9660	9660	9660	9660	0
73	20240823	192600	710967640	9660	9660	9660	9660	0
74	20240823	192500	710967640	9660	9660	9660	9660	0
75	20240823	192400	710967640	9660	9660	9660	9660	0
76	20240823	192300	710967640	9660	9660	9660	9660	0
77	20240823	192200	710967640	9660	9660	9660	9660	0
78	20240823	192100	710967640	9660	9660	9660	9660	0
79	20240823	192000	710967640	9660	9660	9660	9660	0
80	20240823	191900	710967640	9660	9660	9660	9660	0
81	20240823	191800	710967640	9660	9660	9660	9660	0
82	20240823	191700	710967640	9660	9660	9660	9660	0
83	20240823	191600	710967640	9660	9660	9660	9660	0
84	20240823	191500	710967640	9660	9660	9660	9660	0
85	20240823	191400	710967640	9660	9660	9660	9660	0
86	20240823	191300	710967640	9660	9660	9660	9660	0
87	20240823	191200	710967640	9660	9660	9660	9660	0
88	20240823	191100	710967640	9660	9660	9660	9660	0
89	20240823	191000	710967640	9660	9660	9660	9660	0
90	20240823	190900	710967640	9660	9660	9660	9660	0
91	20240823	190800	710967640	9660	9660	9660	9660	0
92	20240823	190700	710967640	9660	9660	9660	9660	453
93	20240823	190600	710967640	9660	9660	9660	9660	0
94	20240823	190500	710967640	9660	9660	9660	9660	0
95	20240823	190400	710967640	9660	9660	9660	9660	0
96	20240823	190300	710967640	9660	9660	9660	9660	0
97	20240823	190200	710967640	9660	9660	9660	9660	0
98	20240823	190100	710967640	9660	9660	9660	9660	0
99	20240823	190000	710967640	9660	9660	9660	9660	0
100	20240823	185900	710967640	9660	9660	9660	9660	0
101	20240823	185800	710967640	9660	9660	9660	9660	0
102	20240823	185700	710967640	9660	9660	9660	9660	0
103	20240823	185600	710967640	9660	9660	9660	9660	0
104	20240823	185500	710967640	9660	9660	9660	9660	0
105	20240823	185400	710967640	9660	9660	9660	9660	0
106	20240823	185300	710967640	9660	9660	9660	9660	0
107	20240823	185200	710967640	9660	9660	9660	9660	0
108	20240823	185100	710967640	9660	9660	9660	9660	0
109	20240823	185000	710967640	9660	9660	9660	9660	0
110	20240823	184900	710967640	9660	9660	9660	9660	0
111	20240823	184800	710967640	9660	9660	9660	9660	0
112	20240823	184700	710967640	9660	9660	9660	9660	0
113	20240823	184600	710967640	9660	9660	9660	9660	0
114	20240823	184500	710967640	9660	9660	9660	9660	0
115	20240823	184400	710967640	9660	9660	9660	9660	0
116	20240823	184300	710967640	9660	9660	9660	9660	0
117	20240823	184200	710967640	9660	9660	9660	9660	0
118	20240823	184100	710967640	9660	9660	9660	9660	0
119	20240823	184000	710967640	9660	9660	9660	9660	0
120	20240823	183900	710967640	9660	9660	9660	9660	0
121	20240823	183800	710967640	9660	9660	9660	9660	0
122	20240823	183700	710967640	9660	9660	9660	9660	453
123	20240823	183600	710967640	9660	9660	9660	9660	0
124	20240823	183500	710967640	9660	9660	9660	9660	0
125	20240823	183400	710967640	9660	9660	9660	9660	0
126	20240823	183300	710967640	9660	9660	9660	9660	0
127	20240823	183200	710967640	9660	9660	9660	9660	0
128	20240823	183100	710967640	9660	9660	9660	9660	0
129	20240823	183000	710967640	9660	9660	9660	9660	0
130	20240823	182900	710967640	9660	9660	9660	9660	0
131	20240823	182800	710967640	9660	9660	9660	9660	0
132	20240823	182700	710967640	9660	9660	9660	9660	0
133	20240823	182600	710967640	9660	9660	9660	9660	0
134	20240823	182500	710967640	9660	9660	9660	9660	0
135	20240823	182400	710967640	9660	9660	9660	9660	0
136	20240823	182300	710967640	9660	9660	9660	9660	0
137	20240823	182200	710967640	9660	9660	9660	9660	0
138	20240823	182100	710967640	9660	9660	9660	9660	0
139	20240823	182000	710967640	9660	9660	9660	9660	0
140	20240823	181900	710967640	9660	9660	9660	9660	0
141	20240823	181800	710967640	9660	9660	9660	9660	0
142	20240823	181700	710967640	9660	9660	9660	9660	0
143	20240823	181600	710967640	9660	9660	9660	9660	0
144	20240823	181500	710967640	9660	9660	9660	9660	0
145	20240823	181400	710967640	9660	9660	9660	9660	0
146	20240823	181300	710967640	9660	9660	9660	9660	0
147	20240823	181200	710967640	9660	9660	9660	9660	0
148	20240823	181100	710967640	9660	9660	9660	9660	0
149	20240823	181000	710967640	9660	9660	9660	9660	0
150	20240823	180900	710967640	9660	9660	9660	9660	0
151	20240823	180800	710967640	9660	9660	9660	9660	0
152	20240823	180700	710967640	9660	9660	9660	9660	453
153	20240823	180600	710967640	9660	9660	9660	9660	0
154	20240823	180500	710967640	9660	9660	9660	9660	0
155	20240823	180400	710967640	9660	9660	9660	9660	0
156	20240823	180300	710967640	9660	9660	9660	9660	0
157	20240823	180200	710967640	9660	9660	9660	9660	0
158	20240823	180100	710967640	9660	9660	9660	9660	0
159	20240823	180000	710967640	9660	9660	9660	9660	0
160	20240823	175900	710967640	9660	9660	9660	9660	0
161	20240823	175800	710967640	9660	9660	9660	9660	0
162	20240823	175700	710967640	9660	9660	9660	9660	0
163	20240823	175600	710967640	9660	9660	9660	9660	0
164	20240823	175500	710967640	9660	9660	9660	9660	0
165	20240823	175400	710967640	9660	9660	9660	9660	0
166	20240823	175300	710967640	9660	9660	9660	9660	0
167	20240823	175200	710967640	9660	9660	9660	9660	0
168	20240823	175100	710967640	9660	9660	9660	9660	0
169	20240823	175000	710967640	9660	9660	9660	9660	0
170	20240823	174900	710967640	9660	9660	9660	9660	0
171	20240823	174800	710967640	9660	9660	9660	9660	0
172	20240823	174700	710967640	9660	9660	9660	9660	0
173	20240823	174600	710967640	9660	9660	9660	9660	0
174	20240823	174500	710967640	9660	9660	9660	9660	0
175	20240823	174400	710967640	9660	9660	9660	9660	0
176	20240823	174300	710967640	9660	9660	9660	9660	0
177	20240823	174200	710967640	9660	9660	9660	9660	0
178	20240823	174100	710967640	9660	9660	9660	9660	0
179	20240823	174000	710967640	9660	9660	9660	9660	0
180	20240823	173900	710967640	9660	9660	9660	9660	0
181	20240823	173800	710967640	9660	9660	9660	9660	0
182	20240823	173700	710967640	9660	9660	9660	9660	453
183	20240823	173600	710967640	9660	9660	9660	9660	0
184	20240823	173500	710967640	9660	9660	9660	9660	0
185	20240823	173400	710967640	9660	9660	9660	9660	0
186	20240823	173300	710967640	9660	9660	9660	9660	0
187	20240823	173200	710967640	9660	9660	9660	9660	0
188	20240823	173100	710967640	9660	9660	9660	9660	0
189	20240823	173000	710967640	9660	9660	9660	9660	0
190	20240823	172900	710967640	9660	9660	9660	9660	0
191	20240823	172800	710967640	9660	9660	9660	9660	0
192	20240823	172700	710967640	9660	9660	9660	9660	0
193	20240823	172600	710967640	9660	9660	9660	9660	0
194	20240823	172500	710967640	9660	9660	9660	9660	0
195	20240823	172400	710967640	9660	9660	9660	9660	0
196	20240823	172300	710967640	9660	9660	9660	9660	0
197	20240823	172200	710967640	9660	9660	9660	9660	0
198	20240823	172100	710967640	9660	9660	9660	9660	0
199	20240823	172000	710967640	9660	9660	9660	9660	0
200	20240823	171900	710967640	9660	9660	9660	9660	0
201	20240823	171800	710967640	9660	9660	9660	9660	0
202	20240823	171700	710967640	9660	9660	9660	9660	0
203	20240823	171600	710967640	9660	9660	9660	9660	0
204	20240823	171500	710967640	9660	9660	9660	9660	0
205	20240823	171400	710967640	9660	9660	9660	9660	0
206	20240823	171300	710967640	9660	9660	9660	9660	0
207	20240823	171200	710967640	9660	9660	9660	9660	0
208	20240823	171100	710967640	9660	9660	9660	9660	0
209	20240823	171000	710967640	9660	9660	9660	9660	0
210	20240823	170900	710967640	9660	9660	9660	9660	0
211	20240823	170800	710967640	9660	9660	9660	9660	0
212	20240823	170700	710967640	9660	9660	9660	9660	453
213	20240823	170600	710967640	9660	9660	9660	9660	0
214	20240823	170500	710967640	9660	9660	9660	9660	0
215	20240823	170400	710967640	9660	9660	9660	9660	0
216	20240823	170300	710967640	9660	9660	9660	9660	0
217	20240823	170200	710967640	9660	9660	9660	9660	0
218	20240823	170100	710967640	9660	9660	9660	9660	0
219	20240823	170000	710967640	9660	9660	9660	9660	0
220	20240823	165900	710967640	9660	9660	9660	9660	0
221	20240823	165800	710967640	9660	9660	9660	9660	0
222	20240823	165700	710967640	9660	9660	9660	9660	0
223	20240823	165600	710967640	9660	9660	9660	9660	0
224	20240823	165500	710967640	9660	9660	9660	9660	0
225	20240823	165400	710967640	9660	9660	9660	9660	0
226	20240823	165300	710967640	9660	9660	9660	9660	0
227	20240823	165200	710967640	9660	9660	9660	9660	0
228	20240823	165100	710967640	9660	9660	9660	9660	0
229	20240823	165000	710967640	9660	9660	9660	9660	0
230	20240823	164900	710967640	9660	9660	9660	9660	0
231	20240823	164800	710967640	9660	9660	9660	9660	0
232	20240823	164700	710967640	9660	9660	9660	9660	0
233	20240823	164600	710967640	9660	9660	9660	9660	0
234	20240823	164500	710967640	9660	9660	9660	9660	0
235	20240823	164400	710967640	9660	9660	9660	9660	0
236	20240823	164300	710967640	9660	9660	9660	9660	0
237	20240823	164200	710967640	9660	9660	9660	9660	0
238	20240823	164100	710967640	9660	9660	9660	9660	0
239	20240823	164000	710967640	9660	9660	9660	9660	0
240	20240823	163900	710967640	9660	9660	9660	9660	0
241	20240823	163800	710967640	9660	9660	9660	9660	0
242	20240823	163700	710967640	9660	9660	9660	9660	453
243	20240823	163600	710967640	9660	9660	9660	9660	0
244	20240823	163500	710967640	9660	9660	9660	9660	0
245	20240823	163400	710967640	9660	9660	9660	9660	0
246	20240823	163300	710967640	9660	9660	9660	9660	0
247	20240823	163200	710967640	9660	9660	9660	9660	0
248	20240823	163100	710967640	9660	9660	9660	9660	0
249	20240823	163000	710967640	9660	9660	9660	9660	0
250	20240823	162900	710967640	9660	9660	9660	9660	0
251	20240823	162800	710967640	9660	9660	9660	9660	0
252	20240823	162700	710967640	9660	9660	9660	9660	0
253	20240823	162600	710967640	9660	9660	9660	9660	0
254	20240823	162500	710967640	9660	9660	9660	9660	0
255	20240823	162400	710967640	9660	9660	9660	9660	0
256	20240823	162300	710967640	9660	9660	9660	9660	0
257	20240823	162200	710967640	9660	9660	9660	9660	0
258	20240823	162100	710967640	9660	9660	9660	9660	0
259	20240823	162000	710967640	9660	9660	9660	9660	0
260	20240823	161900	710967640	9660	9660	9660	9660	0
261	20240823	161800	710967640	9660	9660	9660	9660	0
262	20240823	161700	710967640	9660	9660	9660	9660	0
263	20240823	161600	710967640	9660	9660	9660	9660	0
264	20240823	161500	710967640	9660	9660	9660	9660	0
265	20240823	161400	710967640	9660	9660	9660	9660	0
266	20240823	161300	710967640	9660	9660	9660	9660	0
267	20240823	161200	710967640	9660	9660	9660	9660	0
268	20240823	161100	710967640	9660	9660	9660	9660	0
269	20240823	161000	710967640	9660	9660	9660	9660	0
270	20240823	160900	710967640	9660	9660	9660	9660	0
271	20240823	160800	710967640	9660	9660	9660	9660	0
272	20240823	160700	710967640	9660	9660	9660	9660	453
273	20240823	160600	710967640	9660	9660	9660	9660	0
274	20240823	160500	710967640	9660	9660	9660	9660	0
275	20240823	160400	710967640	9660	9660	9660	9660	0
276	20240823	160300	710967640	9660	9660	9660	9660	0
277	20240823	160200	710967640	9660	9660	9660	9660	0
278	20240823	160100	710967640	9660	9660	9660	9660	0
279	20240823	160000	710967640	9660	9660	9660	9660	0
280	20240823	155900	710967640	9660	9660	9660	9660	0
281	20240823	155800	710967640	9660	9660	9660	9660	0
282	20240823	155700	710967640	9660	9660	9660	9660	0
283	20240823	155600	710967640	9660	9660	9660	9660	0
284	20240823	155500	710967640	9660	9660	9660	9660	0
285	20240823	155400	710967640	9660	9660	9660	9660	0
286	20240823	155300	710967640	9660	9660	9660	9660	0
287	20240823	155200	710967640	9660	9660	9660	9660	0
288	20240823	155100	710967640	9660	9660	9660	9660	0
289	20240823	155000	710967640	9660	9660	9660	9660	0
290	20240823	154900	710967640	9660	9660	9660	9660	0
291	20240823	154800	710967640	9660	9660	9660	9660	0
292	20240823	154700	710967640	9660	9660	9660	9660	0
293	20240823	154600	710967640	9660	9660	9660	9660	0
294	20240823	154500	710967640	9660	9660	9660	9660	0
295	20240823	154400	710967640	9660	9660	9660	9660	0
296	20240823	154300	710967640	9660	9660	9660	9660	0
297	20240823	154200	710967640	9660	9660	9660	9660	0
298	20240823	154100	710967640	9660	9660	9660	9660	0
299	20240823	154000	710967640	9660	9660	9660	9660	0
300	20240823	153900	710967640	9660	9660	9660	9660	0
301	20240823	153800	710967640	9660	9660	9660	9660	0
302	20240823	153700	710967640	9660	9660	9660	9660	453
303	20240823	153600	710967640	9660	9660	9660	9660	0
304	20240823	153500	710967640	9660	9660	9660	9660	0
305	20240823	153400	710967640	9660	9660	9660	9660	0
306	20240823	153300	710967640	9660	9660	9660	9660	0
307	20240823	153200	710967640	9660	9660	9660	9660	0
308	20240823	153100	710967640	9660	9660	9660	9660	0
309	20240823	153000	710967640	9660	9660	9660	9660	453
310	20240823	152900	706591660	9650	9650	9650	9650	0
311	20240823	152800	706591660	9650	9650	9650	9650	0
312	20240823	152700	706591660	9650	9650	9650	9650	0
313	20240823	152600	706591660	9650	9650	9650	9650	0
314	20240823	152500	706591660	9650	9650	9650	9650	0
315	20240823	152400	706591660	9650	9650	9650	9650	0
316	20240823	152300	706591660	9650	9650	9650	9650	0
317	20240823	152200	706591660	9650	9650	9650	9650	0
318	20240823	152100	706591660	9650	9650	9650	9650	0
319	20240823	152000	706591660	9650	9650	9650	9650	0
320	20240823	151900	706591660	9650	9650	9650	9650	0
321	20240823	151800	706591660	9650	9650	9650	9650	1
322	20240823	151700	706582010	9700	9640	9700	9640	24
323	20240823	151600	706349510	9700	9700	9700	9700	0
324	20240823	151500	706349510	9700	9700	9700	9700	776
325	20240823	151400	698822310	9710	9710	9710	9710	107
326	20240823	151300	697783340	9720	9700	9720	9700	547
327	20240823	151200	692477060	9700	9700	9700	9700	0
328	20240823	151100	692477060	9700	9700	9700	9700	0
329	20240823	151000	692477060	9700	9730	9730	9700	619
330	20240823	150900	686472090	9730	9730	9730	9730	300
331	20240823	150800	683553090	9730	9660	9730	9660	6668
332	20240823	150700	618829550	9660	9650	9660	9650	53
333	20240823	150600	618317590	9640	9600	9640	9600	325
334	20240823	150500	615195660	9600	9600	9600	9600	21
335	20240823	150400	614994060	9570	9570	9570	9570	0
336	20240823	150300	614994060	9570	9580	9580	9570	2
337	20240823	150200	614974910	9610	9610	9610	9610	10
338	20240823	150100	614878810	9610	9600	9610	9600	150
339	20240823	150000	613438540	9550	9550	9550	9550	0
340	20240823	145900	613438540	9550	9610	9610	9550	270
341	20240823	145800	610858560	9630	9630	9630	9630	11
342	20240823	145700	610752630	9640	9660	9700	9640	459
343	20240823	145600	606304120	9700	9640	9700	9640	886
344	20240823	145500	597748690	9630	9560	9630	9560	3264
345	20240823	145400	566425970	9560	9560	9560	9560	61
346	20240823	145300	565842810	9560	9560	9560	9560	0
347	20240823	145200	565842810	9560	9560	9560	9560	57
348	20240823	145100	565297890	9560	9560	9560	9560	0
349	20240823	145000	565297890	9560	9560	9560	9560	0
350	20240823	144900	565297890	9560	9560	9560	9560	0
351	20240823	144800	565297890	9560	9510	9560	9500	1000
352	20240823	144700	555757220	9520	9520	9530	9520	13
353	20240823	144600	555633400	9490	9490	9490	9490	0
354	20240823	144500	555633400	9490	9480	9500	9480	9329
355	20240823	144400	467104470	9480	9450	9480	9450	17
356	20240823	144300	466943390	9460	9460	9460	9460	0
357	20240823	144200	466943390	9460	9460	9460	9460	1
358	20240823	144100	466933930	9480	9480	9480	9480	1
359	20240823	144000	466924450	9480	9480	9480	9480	22
360	20240823	143900	466715890	9480	9480	9480	9480	0
361	20240823	143800	466715890	9480	9480	9480	9480	0
362	20240823	143700	466715890	9480	9470	9480	9470	9
363	20240823	143600	466630580	9490	9490	9490	9490	25
364	20240823	143500	466393330	9490	9490	9490	9490	0
365	20240823	143400	466393330	9490	9490	9490	9490	1035
366	20240823	143300	456571180	9490	9490	9490	9490	0
367	20240823	143200	456571180	9490	9490	9490	9490	10
368	20240823	143100	456476280	9500	9500	9500	9500	81
369	20240823	143000	455706780	9500	9500	9500	9500	1
370	20240823	142900	455697280	9500	9490	9500	9490	31
371	20240823	142800	455403080	9490	9490	9490	9490	0
372	20240823	142700	455403080	9490	9460	9490	9460	20
373	20240823	142600	455213490	9480	9480	9480	9480	0
374	20240823	142500	455213490	9480	9480	9480	9480	0
375	20240823	142400	455213490	9480	9460	9480	9460	2
376	20240823	142300	455194550	9480	9470	9480	9450	21
377	20240823	142200	454995530	9480	9480	9480	9480	1
378	20240823	142100	454986050	9490	9490	9490	9490	0
379	20240823	142000	454986050	9490	9490	9490	9490	1
380	20240823	141900	454976560	9490	9480	9490	9480	20
381	20240823	141800	454786770	9460	9460	9460	9460	0
382	20240823	141700	454786770	9460	9420	9460	9420	10
383	20240823	141600	454692510	9420	9420	9420	9410	73
384	20240823	141500	454005560	9400	9370	9420	9370	693
385	20240823	141400	447489710	9370	9320	9370	9320	25
386	20240823	141300	447256660	9320	9370	9370	9320	16
387	20240823	141200	447107190	9410	9410	9410	9410	0
388	20240823	141100	447107190	9410	9410	9410	9410	0
389	20240823	141000	447107190	9410	9410	9410	9410	14
390	20240823	140900	446975450	9410	9410	9410	9410	26
391	20240823	140800	446730790	9390	9410	9410	9390	4
392	20240823	140700	446693200	9470	9470	9470	9470	0
393	20240823	140600	446693200	9470	9460	9470	9460	21
394	20240823	140500	446494530	9420	9420	9420	9420	13
395	20240823	140400	446372070	9460	9460	9460	9460	0
396	20240823	140300	446372070	9460	9460	9460	9460	0
397	20240823	140200	446372070	9460	9460	9460	9460	16
398	20240823	140100	446220710	9460	9460	9460	9460	0
399	20240823	140000	446220710	9460	9460	9460	9460	0
400	20240823	135900	446220710	9460	9460	9460	9460	0
401	20240823	135800	446220710	9460	9460	9460	9460	38
402	20240823	135700	445861230	9460	9460	9460	9460	0
403	20240823	135600	445861230	9460	9460	9460	9460	0
404	20240823	135500	445861230	9460	9460	9460	9460	0
405	20240823	135400	445861230	9460	9460	9460	9460	13
406	20240823	135300	445738250	9410	9450	9450	9410	103
407	20240823	135200	444768910	9480	9480	9480	9480	0
408	20240823	135100	444768910	9480	9480	9480	9480	0
409	20240823	135000	444768910	9480	9460	9480	9460	2
410	20240823	134900	444749970	9500	9500	9500	9500	22
411	20240823	134800	444540970	9500	9500	9500	9500	0
412	20240823	134700	444540970	9500	9500	9500	9500	0
413	20240823	134600	444540970	9500	9500	9500	9500	0
414	20240823	134500	444540970	9500	9500	9500	9500	14
415	20240823	134400	444407970	9470	9470	9470	9470	0
416	20240823	134300	444407970	9470	9430	9470	9430	3
417	20240823	134200	444379640	9470	9470	9470	9470	0
418	20240823	134100	444379640	9470	9460	9470	9440	31
419	20240823	134000	444086260	9470	9480	9480	9470	2
420	20240823	133900	444067310	9490	9490	9490	9490	0
421	20240823	133800	444067310	9490	9540	9540	9490	4141
422	20240823	133700	404727580	9540	9540	9540	9540	15
423	20240823	133600	404584480	9550	9550	9550	9550	0
424	20240823	133500	404584480	9550	9550	9550	9550	0
425	20240823	133400	404584480	9550	9520	9550	9520	3
426	20240823	133300	404555870	9430	9550	9550	9430	35
427	20240823	133200	404223190	9500	9500	9500	9500	0
428	20240823	133100	404223190	9500	9500	9500	9500	0
429	20240823	133000	404223190	9500	9500	9500	9500	0
430	20240823	132900	404223190	9500	9520	9520	9500	5008
431	20240823	132800	356646720	9560	9560	9560	9560	16
432	20240823	132700	356493760	9520	9520	9520	9520	2
433	20240823	132600	356474720	9560	9560	9560	9560	160
434	20240823	132500	354945120	9550	9550	9550	9550	10
435	20240823	132400	354849620	9550	9520	9550	9520	38
436	20240823	132300	354486750	9550	9520	9550	9520	1418
437	20240823	132200	340975640	9510	9490	9510	9490	323
438	20240823	132100	337907020	9490	9490	9490	9490	0
439	20240823	132000	337907020	9490	9480	9490	9480	319
440	20240823	131900	334882710	9400	9400	9400	9400	0
441	20240823	131800	334882710	9400	9470	9470	9400	470
442	20240823	131700	330464180	9490	9490	9490	9490	0
443	20240823	131600	330464180	9490	9470	9490	9470	21
444	20240823	131500	330264920	9490	9490	9490	9490	0
445	20240823	131400	330264920	9490	9490	9490	9490	1
446	20240823	131300	330255430	9490	9490	9490	9490	1
447	20240823	131200	330245940	9490	9490	9490	9490	18
448	20240823	131100	330075120	9490	9490	9490	9490	0
449	20240823	131000	330075120	9490	9490	9490	9490	30
450	20240823	130900	329790420	9490	9500	9500	9490	531
451	20240823	130800	324751220	9490	9490	9490	9490	515
452	20240823	130700	319863870	9500	9500	9500	9500	0
453	20240823	130600	319863870	9500	9440	9500	9440	5
454	20240823	130500	319816500	9420	9380	9420	9380	434
455	20240823	130400	315743290	9380	9380	9380	9380	0
456	20240823	130300	315743290	9380	9310	9380	9290	37
457	20240823	130200	315398020	9370	9370	9370	9370	0
458	20240823	130100	315398020	9370	9370	9370	9370	0
459	20240823	130000	315398020	9370	9370	9370	9370	0
460	20240823	125900	315398020	9370	9370	9370	9370	19
461	20240823	125800	315219990	9360	9360	9360	9360	0
462	20240823	125700	315219990	9360	9360	9360	9360	0
463	20240823	125600	315219990	9360	9360	9360	9360	0
464	20240823	125500	315219990	9360	9360	9360	9360	17
465	20240823	125400	315060870	9290	9290	9290	9290	0
466	20240823	125300	315060870	9290	9340	9340	9290	16
467	20240823	125200	314911840	9370	9370	9370	9370	8
468	20240823	125100	314836880	9370	9370	9370	9370	18
469	20240823	125000	314668220	9370	9370	9370	9370	0
470	20240823	124900	314668220	9370	9370	9370	9370	0
471	20240823	124800	314668220	9370	9370	9370	9370	0
472	20240823	124700	314668220	9370	9370	9370	9370	18
473	20240823	124600	314499560	9320	9320	9320	9320	0
474	20240823	124500	314499560	9320	9320	9320	9320	0
475	20240823	124400	314499560	9320	9320	9320	9320	0
476	20240823	124300	314499560	9320	9330	9330	9320	16
477	20240823	124200	314350390	9370	9370	9370	9370	20
478	20240823	124100	314162990	9370	9370	9370	9370	0
479	20240823	124000	314162990	9370	9370	9370	9370	0
480	20240823	123900	314162990	9370	9370	9370	9370	1
481	20240823	123800	314153620	9370	9330	9370	9330	21
482	20240823	123700	313957050	9360	9360	9360	9360	0
483	20240823	123600	313957050	9360	9340	9360	9340	10
484	20240823	123500	313863470	9320	9320	9320	9320	0
485	20240823	123400	313863470	9320	9320	9320	9320	7
486	20240823	123300	313798230	9290	9290	9290	9290	1
487	20240823	123200	313788940	9280	9300	9300	9280	17
488	20240823	123100	313631150	9280	9280	9280	9280	2
489	20240823	123000	313612590	9320	9320	9320	9320	16
490	20240823	122900	313463470	9320	9320	9320	9320	0
491	20240823	122800	313463470	9320	9320	9320	9320	0
492	20240823	122700	313463470	9320	9320	9320	9320	1
493	20240823	122600	313454150	9320	9320	9320	9320	19
494	20240823	122500	313277070	9240	9240	9240	9240	0
495	20240823	122400	313277070	9240	9300	9300	9240	167
496	20240823	122300	311733510	9300	9300	9300	9300	0
497	20240823	122200	311733510	9300	9300	9300	9300	0
498	20240823	122100	311733510	9300	9300	9300	9300	11
499	20240823	122000	311631210	9300	9300	9300	9300	0
500	20240823	121900	311631210	9300	9300	9300	9300	3
501	20240823	121800	311603310	9300	9300	9300	9300	19
502	20240823	121700	311426610	9300	9300	9300	9300	1
503	20240823	121600	311417310	9300	9360	9360	9210	100
504	20240823	121500	310489510	9370	9370	9370	9370	101
505	20240823	121400	309543140	9380	9380	9380	9380	3
506	20240823	121300	309515000	9400	9470	9470	9390	1354
507	20240823	121200	296775600	9540	9540	9540	9540	0
508	20240823	121100	296775600	9540	9540	9540	9540	1
509	20240823	121000	296766060	9540	9540	9540	9540	0
510	20240823	120900	296766060	9540	9500	9540	9500	230
511	20240823	120800	294577180	9500	9500	9500	9500	1
512	20240823	120700	294567680	9500	9510	9510	9500	572
513	20240823	120600	289133670	9530	9530	9530	9530	1
514	20240823	120500	289124140	9540	9540	9540	9540	36
515	20240823	120400	288780700	9540	9540	9540	9540	0
516	20240823	120300	288780700	9540	9540	9540	9540	0
517	20240823	120200	288780700	9540	9540	9540	9540	0
518	20240823	120100	288780700	9540	9540	9540	9540	0
519	20240823	120000	288780700	9540	9540	9540	9540	19
520	20240823	115900	288599440	9500	9500	9500	9500	800
521	20240823	115800	280999440	9500	9500	9500	9500	0
522	20240823	115700	280999440	9500	9540	9540	9500	201
523	20240823	115600	279089900	9500	9500	9540	9500	951
524	20240823	115500	270054680	9510	9510	9510	9510	1
525	20240823	115400	270045170	9500	9500	9500	9500	0
526	20240823	115300	270045170	9500	9530	9530	9500	8
527	20240823	115200	269969110	9550	9550	9550	9550	22
528	20240823	115100	269759010	9550	9550	9550	9550	0
529	20240823	115000	269759010	9550	9550	9550	9550	28
530	20240823	114900	269491610	9550	9550	9550	9550	0
531	20240823	114800	269491610	9550	9550	9550	9550	52
532	20240823	114700	268995010	9540	9540	9540	9540	0
533	20240823	114600	268995010	9540	9540	9540	9540	0
534	20240823	114500	268995010	9540	9540	9540	9540	18
535	20240823	114400	268823290	9540	9540	9540	9540	1
536	20240823	114300	268813750	9500	9510	9510	9500	110
537	20240823	114200	267768740	9500	9500	9500	9500	60
538	20240823	114100	267198740	9500	9500	9500	9500	0
539	20240823	114000	267198740	9500	9490	9510	9490	2337
540	20240823	113900	244999180	9490	9490	9490	9490	18
541	20240823	113800	244828360	9470	9500	9500	9470	2
542	20240823	113700	244809390	9500	9500	9500	9480	176
543	20240823	113600	243137430	9500	9500	9500	9500	1
544	20240823	113500	243127930	9560	9520	9560	9500	2397
545	20240823	113400	220354840	9570	9570	9580	9570	101
546	20240823	113300	219387710	9500	9530	9580	9500	495
547	20240823	113200	214662120	9510	9450	9520	9450	2044
548	20240823	113100	195258480	9450	9450	9450	9450	15
549	20240823	113000	195116730	9450	9450	9450	9450	34
550	20240823	112900	194795430	9450	9450	9450	9450	108
551	20240823	112800	193774830	9450	9450	9450	9450	0
552	20240823	112700	193774830	9450	9450	9450	9450	20
553	20240823	112600	193585830	9410	9410	9410	9410	0
554	20240823	112500	193585830	9410	9430	9430	9410	102
555	20240823	112400	192624990	9490	9490	9490	9490	0
556	20240823	112300	192624990	9490	9490	9490	9490	28
557	20240823	112200	192359270	9500	9480	9500	9480	454
558	20240823	112100	188051160	9470	9400	9480	9400	949
559	20240823	112000	179113820	9440	9380	9440	9380	1816
560	20240823	111900	162009250	9380	9380	9380	9380	22
561	20240823	111800	161802890	9310	9310	9310	9310	2
562	20240823	111700	161784270	9310	9290	9310	9290	423
563	20240823	111600	157850590	9280	9280	9280	9280	1
564	20240823	111500	157841310	9300	9300	9300	9300	0
565	20240823	111400	157841310	9300	9300	9300	9300	14
566	20240823	111300	157711110	9300	9300	9300	9300	0
567	20240823	111200	157711110	9300	9300	9300	9300	0
568	20240823	111100	157711110	9300	9300	9300	9300	0
569	20240823	111000	157711110	9300	9300	9300	9300	18
570	20240823	110900	157543710	9300	9300	9300	9300	1
571	20240823	110800	157534410	9290	9370	9370	9290	2902
572	20240823	110700	130545070	9370	9370	9370	9370	0
573	20240823	110600	130545070	9370	9380	9380	9310	77
574	20240823	110500	129826810	9380	9350	9380	9350	100
575	20240823	110400	128890960	9350	9350	9350	9350	0
576	20240823	110300	128890960	9350	9350	9350	9350	0
577	20240823	110200	128890960	9350	9310	9350	9300	243
578	20240823	110100	126629950	9300	9300	9300	9300	0
579	20240823	110000	126629950	9300	9350	9350	9300	439
580	20240823	105900	122547190	9350	9350	9350	9350	2
581	20240823	105800	122528490	9360	9360	9360	9360	14
582	20240823	105700	122397450	9360	9320	9360	9320	100
583	20240823	105600	121462450	9310	9260	9310	9260	1657
584	20240823	105500	106061690	9260	9260	9260	9260	0
585	20240823	105400	106061690	9260	9260	9260	9260	0
586	20240823	105300	106061690	9260	9260	9260	9260	18
587	20240823	105200	105895010	9260	9250	9260	9250	100
588	20240823	105100	104969230	9250	9250	9250	9250	0
589	20240823	105000	104969230	9250	9250	9250	9250	0
590	20240823	104900	104969230	9250	9250	9250	9250	18
591	20240823	104800	104802730	9190	9190	9190	9190	1
592	20240823	104700	104793540	9250	9250	9250	9250	0
593	20240823	104600	104793540	9250	9200	9260	9200	3004
594	20240823	104500	77047690	9200	9200	9200	9200	21
595	20240823	104400	76854490	9200	9200	9200	9200	0
596	20240823	104300	76854490	9200	9200	9200	9200	2
597	20240823	104200	76836090	9200	9200	9200	9200	0
598	20240823	104100	76836090	9200	9200	9200	9200	115
599	20240823	104000	75778090	9200	9200	9200	9200	0
600	20240823	103900	75778090	9200	9200	9200	9200	0
601	20240823	103800	75778090	9200	9200	9200	9200	1000
602	20240823	103700	66578090	9200	9180	9200	9110	1379
603	20240823	103600	53931160	9180	9180	9180	9180	0
604	20240823	103500	53931160	9180	9180	9180	9180	0
605	20240823	103400	53931160	9180	9180	9180	9180	0
606	20240823	103300	53931160	9180	9180	9180	9180	0
607	20240823	103200	53931160	9180	9150	9180	9150	117
608	20240823	103100	52860120	9150	9150	9150	9150	0
609	20240823	103000	52860120	9150	9150	9150	9150	0
610	20240823	102900	52860120	9150	9150	9150	9150	0
611	20240823	102800	52860120	9150	9150	9150	9150	23
612	20240823	102700	52649670	9150	9150	9150	9150	0
613	20240823	102600	52649670	9150	9150	9150	9150	0
614	20240823	102500	52649670	9150	9150	9150	9150	0
615	20240823	102400	52649670	9150	9150	9150	9150	13
616	20240823	102300	52530720	9150	9150	9150	9150	0
617	20240823	102200	52530720	9150	9150	9150	9150	0
618	20240823	102100	52530720	9150	9150	9150	9150	0
619	20240823	102000	52530720	9150	9150	9150	9150	18
620	20240823	101900	52366020	9150	9150	9150	9150	0
621	20240823	101800	52366020	9150	9150	9150	9150	0
622	20240823	101700	52366020	9150	9150	9150	9150	0
623	20240823	101600	52366020	9150	9150	9150	9150	18
624	20240823	101500	52201320	9150	9150	9150	9150	0
625	20240823	101400	52201320	9150	9150	9150	9150	0
626	20240823	101300	52201320	9150	9150	9150	9150	0
627	20240823	101200	52201320	9150	9150	9150	9150	0
628	20240823	101100	52201320	9150	9150	9150	9150	22
629	20240823	101000	52000020	9150	9150	9150	9150	15
630	20240823	100900	51862770	9150	9150	9150	9150	0
631	20240823	100800	51862770	9150	9150	9150	9150	0
632	20240823	100700	51862770	9150	9150	9150	9150	14
633	20240823	100600	51734670	9150	9150	9150	9150	0
634	20240823	100500	51734670	9150	9150	9150	9150	10
635	20240823	100400	51643170	9150	9150	9150	9150	0
636	20240823	100300	51643170	9150	9150	9150	9150	19
637	20240823	100200	51469320	9150	9150	9150	9150	0
638	20240823	100100	51469320	9150	9150	9150	9150	0
639	20240823	100000	51469320	9150	9150	9150	9150	0
640	20240823	095900	51469320	9150	9150	9150	9150	18
641	20240823	095800	51304620	9150	9150	9150	9150	0
642	20240823	095700	51304620	9150	9150	9150	9150	0
643	20240823	095600	51304620	9150	9150	9150	9150	0
644	20240823	095500	51304620	9150	9100	9150	9100	452
645	20240823	095400	47190370	9150	9150	9150	9150	0
646	20240823	095300	47190370	9150	9150	9150	9150	0
647	20240823	095200	47190370	9150	9150	9150	9150	0
648	20240823	095100	47190370	9150	9150	9150	9150	2
649	20240823	095000	47172070	9140	9140	9140	9140	15
650	20240823	094900	47034970	9150	9150	9150	9150	0
651	20240823	094800	47034970	9150	9150	9150	9150	0
652	20240823	094700	47034970	9150	9150	9150	9150	3
653	20240823	094600	47007520	9150	9150	9150	9150	19
654	20240823	094500	46833670	9150	9150	9150	9150	2
655	20240823	094400	46815370	9150	9150	9150	9150	3
656	20240823	094300	46787920	9150	9150	9150	9150	0
657	20240823	094200	46787920	9150	9150	9150	9150	17
658	20240823	094100	46632370	9120	9120	9120	9120	2
659	20240823	094000	46614130	9120	9120	9120	9120	0
660	20240823	093900	46614130	9120	9120	9120	9120	97
661	20240823	093800	45729490	9110	9100	9110	9100	36
662	20240823	093700	45401690	9110	9110	9110	9110	0
663	20240823	093600	45401690	9110	9110	9150	9110	7
664	20240823	093500	45337880	9150	9130	9150	9130	20
665	20240823	093400	45155080	9100	9100	9100	9100	10
666	20240823	093300	45064080	9070	9070	9070	9070	0
667	20240823	093200	45064080	9070	9080	9080	9070	73
668	20240823	093100	44401960	9060	9090	9090	9060	1001
669	20240823	093000	35331720	9080	9110	9110	9080	26
670	20240823	092900	35094890	9110	9110	9110	9110	0
671	20240823	092800	35094890	9110	9110	9110	9110	0
672	20240823	092700	35094890	9110	9110	9110	9110	0
673	20240823	092600	35094890	9110	9110	9110	9110	110
674	20240823	092500	34092790	9110	9110	9110	9110	829
675	20240823	092400	26540600	9070	9070	9070	9070	50
676	20240823	092300	26087100	9070	9110	9110	9070	1200
677	20240823	092200	15179680	9130	9130	9130	9130	0
678	20240823	092100	15179680	9130	9130	9130	9130	22
679	20240823	092000	14978820	9130	9130	9130	9130	1
680	20240823	091900	14969690	9130	9130	9130	9130	0
681	20240823	091800	14969690	9130	9130	9130	9130	1
682	20240823	091700	14960560	9130	9160	9160	9120	205
683	20240823	091600	13088870	9170	9170	9170	9170	0
684	20240823	091500	13088870	9170	9190	9190	9170	108
685	20240823	091400	12098350	9200	9200	9200	9200	3
686	20240823	091300	12070750	9200	9190	9200	9190	12
687	20240823	091200	11960460	9200	9200	9200	9200	0
688	20240823	091100	11960460	9200	9200	9200	9200	0
689	20240823	091000	11960460	9200	9200	9200	9200	0
690	20240823	090900	11960460	9200	9200	9200	9200	17
691	20240823	090800	11804060	9200	9120	9200	9120	100
692	20240823	090700	10886190	9080	9080	9080	9080	414
693	20240823	090600	7127070	9080	9100	9100	9080	500
694	20240823	090500	2584160	9090	9100	9100	9090	187
695	20240823	090400	882830	9130	9110	9130	9110	19
696	20240823	090300	709380	9080	9080	9080	9080	0
697	20240823	090200	709380	9080	9120	9120	9080	73
698	20240823	090100	46050	9210	9210	9210	9210	0
699	20240823	090000	46050	9210	9210	9210	9210	5