KissMeData/290550/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	202900	306669270	9200	9200	9200	9200	2034
3	20230824	202800	306669270	9200	9200	9200	9200	0
4	20230824	202700	306669270	9200	9200	9200	9200	0
5	20230824	202600	306669270	9200	9200	9200	9200	0
6	20230824	202500	306669270	9200	9200	9200	9200	0
7	20230824	202400	306669270	9200	9200	9200	9200	0
8	20230824	202300	306669270	9200	9200	9200	9200	0
9	20230824	202200	306669270	9200	9200	9200	9200	0
10	20230824	202100	306669270	9200	9200	9200	9200	0
11	20230824	202000	306669270	9200	9200	9200	9200	0
12	20230824	201900	306669270	9200	9200	9200	9200	0
13	20230824	201800	306669270	9200	9200	9200	9200	0
14	20230824	201700	306669270	9200	9200	9200	9200	0
15	20230824	201600	306669270	9200	9200	9200	9200	0
16	20230824	201500	306669270	9200	9200	9200	9200	0
17	20230824	201400	306669270	9200	9200	9200	9200	0
18	20230824	201300	306669270	9200	9200	9200	9200	0
19	20230824	201200	306669270	9200	9200	9200	9200	0
20	20230824	201100	306669270	9200	9200	9200	9200	0
21	20230824	201000	306669270	9200	9200	9200	9200	0
22	20230824	200900	306669270	9200	9200	9200	9200	0
23	20230824	200800	306669270	9200	9200	9200	9200	0
24	20230824	200700	306669270	9200	9200	9200	9200	0
25	20230824	200600	306669270	9200	9200	9200	9200	0
26	20230824	200500	306669270	9200	9200	9200	9200	0
27	20230824	200400	306669270	9200	9200	9200	9200	0
28	20230824	200300	306669270	9200	9200	9200	9200	0
29	20230824	200200	306669270	9200	9200	9200	9200	0
30	20230824	200100	306669270	9200	9200	9200	9200	0
31	20230824	200000	306669270	9200	9200	9200	9200	0
32	20230824	195900	306669270	9200	9200	9200	9200	2034
33	20230824	195800	306669270	9200	9200	9200	9200	0
34	20230824	195700	306669270	9200	9200	9200	9200	0
35	20230824	195600	306669270	9200	9200	9200	9200	0
36	20230824	195500	306669270	9200	9200	9200	9200	0
37	20230824	195400	306669270	9200	9200	9200	9200	0
38	20230824	195300	306669270	9200	9200	9200	9200	0
39	20230824	195200	306669270	9200	9200	9200	9200	0
40	20230824	195100	306669270	9200	9200	9200	9200	0
41	20230824	195000	306669270	9200	9200	9200	9200	0
42	20230824	194900	306669270	9200	9200	9200	9200	0
43	20230824	194800	306669270	9200	9200	9200	9200	0
44	20230824	194700	306669270	9200	9200	9200	9200	0
45	20230824	194600	306669270	9200	9200	9200	9200	0
46	20230824	194500	306669270	9200	9200	9200	9200	0
47	20230824	194400	306669270	9200	9200	9200	9200	0
48	20230824	194300	306669270	9200	9200	9200	9200	0
49	20230824	194200	306669270	9200	9200	9200	9200	0
50	20230824	194100	306669270	9200	9200	9200	9200	0
51	20230824	194000	306669270	9200	9200	9200	9200	0
52	20230824	193900	306669270	9200	9200	9200	9200	0
53	20230824	193800	306669270	9200	9200	9200	9200	0
54	20230824	193700	306669270	9200	9200	9200	9200	0
55	20230824	193600	306669270	9200	9200	9200	9200	0
56	20230824	193500	306669270	9200	9200	9200	9200	0
57	20230824	193400	306669270	9200	9200	9200	9200	0
58	20230824	193300	306669270	9200	9200	9200	9200	0
59	20230824	193200	306669270	9200	9200	9200	9200	0
60	20230824	193100	306669270	9200	9200	9200	9200	0
61	20230824	193000	306669270	9200	9200	9200	9200	0
62	20230824	192900	306669270	9200	9200	9200	9200	2034
63	20230824	192800	306669270	9200	9200	9200	9200	0
64	20230824	192700	306669270	9200	9200	9200	9200	0
65	20230824	192600	306669270	9200	9200	9200	9200	0
66	20230824	192500	306669270	9200	9200	9200	9200	0
67	20230824	192400	306669270	9200	9200	9200	9200	0
68	20230824	192300	306669270	9200	9200	9200	9200	0
69	20230824	192200	306669270	9200	9200	9200	9200	0
70	20230824	192100	306669270	9200	9200	9200	9200	0
71	20230824	192000	306669270	9200	9200	9200	9200	0
72	20230824	191900	306669270	9200	9200	9200	9200	0
73	20230824	191800	306669270	9200	9200	9200	9200	0
74	20230824	191700	306669270	9200	9200	9200	9200	0
75	20230824	191600	306669270	9200	9200	9200	9200	0
76	20230824	191500	306669270	9200	9200	9200	9200	0
77	20230824	191400	306669270	9200	9200	9200	9200	0
78	20230824	191300	306669270	9200	9200	9200	9200	0
79	20230824	191200	306669270	9200	9200	9200	9200	0
80	20230824	191100	306669270	9200	9200	9200	9200	0
81	20230824	191000	306669270	9200	9200	9200	9200	0
82	20230824	190900	306669270	9200	9200	9200	9200	0
83	20230824	190800	306669270	9200	9200	9200	9200	0
84	20230824	190700	306669270	9200	9200	9200	9200	0
85	20230824	190600	306669270	9200	9200	9200	9200	0
86	20230824	190500	306669270	9200	9200	9200	9200	0
87	20230824	190400	306669270	9200	9200	9200	9200	0
88	20230824	190300	306669270	9200	9200	9200	9200	0
89	20230824	190200	306669270	9200	9200	9200	9200	0
90	20230824	190100	306669270	9200	9200	9200	9200	0
91	20230824	190000	306669270	9200	9200	9200	9200	0
92	20230824	185900	306669270	9200	9200	9200	9200	2034
93	20230824	185800	306669270	9200	9200	9200	9200	0
94	20230824	185700	306669270	9200	9200	9200	9200	0
95	20230824	185600	306669270	9200	9200	9200	9200	0
96	20230824	185500	306669270	9200	9200	9200	9200	0
97	20230824	185400	306669270	9200	9200	9200	9200	0
98	20230824	185300	306669270	9200	9200	9200	9200	0
99	20230824	185200	306669270	9200	9200	9200	9200	0
100	20230824	185100	306669270	9200	9200	9200	9200	0
101	20230824	185000	306669270	9200	9200	9200	9200	0
102	20230824	184900	306669270	9200	9200	9200	9200	0
103	20230824	184800	306669270	9200	9200	9200	9200	0
104	20230824	184700	306669270	9200	9200	9200	9200	0
105	20230824	184600	306669270	9200	9200	9200	9200	0
106	20230824	184500	306669270	9200	9200	9200	9200	0
107	20230824	184400	306669270	9200	9200	9200	9200	0
108	20230824	184300	306669270	9200	9200	9200	9200	0
109	20230824	184200	306669270	9200	9200	9200	9200	0
110	20230824	184100	306669270	9200	9200	9200	9200	0
111	20230824	184000	306669270	9200	9200	9200	9200	0
112	20230824	183900	306669270	9200	9200	9200	9200	0
113	20230824	183800	306669270	9200	9200	9200	9200	0
114	20230824	183700	306669270	9200	9200	9200	9200	0
115	20230824	183600	306669270	9200	9200	9200	9200	0
116	20230824	183500	306669270	9200	9200	9200	9200	0
117	20230824	183400	306669270	9200	9200	9200	9200	0
118	20230824	183300	306669270	9200	9200	9200	9200	0
119	20230824	183200	306669270	9200	9200	9200	9200	0
120	20230824	183100	306669270	9200	9200	9200	9200	0
121	20230824	183000	306669270	9200	9200	9200	9200	0
122	20230824	182900	306669270	9200	9200	9200	9200	2034
123	20230824	182800	306669270	9200	9200	9200	9200	0
124	20230824	182700	306669270	9200	9200	9200	9200	0
125	20230824	182600	306669270	9200	9200	9200	9200	0
126	20230824	182500	306669270	9200	9200	9200	9200	0
127	20230824	182400	306669270	9200	9200	9200	9200	0
128	20230824	182300	306669270	9200	9200	9200	9200	0
129	20230824	182200	306669270	9200	9200	9200	9200	0
130	20230824	182100	306669270	9200	9200	9200	9200	0
131	20230824	182000	306669270	9200	9200	9200	9200	0
132	20230824	181900	306669270	9200	9200	9200	9200	0
133	20230824	181800	306669270	9200	9200	9200	9200	0
134	20230824	181700	306669270	9200	9200	9200	9200	0
135	20230824	181600	306669270	9200	9200	9200	9200	0
136	20230824	181500	306669270	9200	9200	9200	9200	0
137	20230824	181400	306669270	9200	9200	9200	9200	0
138	20230824	181300	306669270	9200	9200	9200	9200	0
139	20230824	181200	306669270	9200	9200	9200	9200	0
140	20230824	181100	306669270	9200	9200	9200	9200	0
141	20230824	181000	306669270	9200	9200	9200	9200	0
142	20230824	180900	306669270	9200	9200	9200	9200	0
143	20230824	180800	306669270	9200	9200	9200	9200	0
144	20230824	180700	306669270	9200	9200	9200	9200	0
145	20230824	180600	306669270	9200	9200	9200	9200	0
146	20230824	180500	306669270	9200	9200	9200	9200	0
147	20230824	180400	306669270	9200	9200	9200	9200	0
148	20230824	180300	306669270	9200	9200	9200	9200	0
149	20230824	180200	306669270	9200	9200	9200	9200	0
150	20230824	180100	306669270	9200	9200	9200	9200	0
151	20230824	180000	306669270	9200	9200	9200	9200	0
152	20230824	175900	306669270	9200	9200	9200	9200	2034
153	20230824	175800	306669270	9200	9200	9200	9200	0
154	20230824	175700	306669270	9200	9200	9200	9200	0
155	20230824	175600	306669270	9200	9200	9200	9200	0
156	20230824	175500	306669270	9200	9200	9200	9200	0
157	20230824	175400	306669270	9200	9200	9200	9200	0
158	20230824	175300	306669270	9200	9200	9200	9200	0
159	20230824	175200	306669270	9200	9200	9200	9200	0
160	20230824	175100	306669270	9200	9200	9200	9200	0
161	20230824	175000	306669270	9200	9200	9200	9200	0
162	20230824	174900	306669270	9200	9200	9200	9200	0
163	20230824	174800	306669270	9200	9200	9200	9200	0
164	20230824	174700	306669270	9200	9200	9200	9200	0
165	20230824	174600	306669270	9200	9200	9200	9200	0
166	20230824	174500	306669270	9200	9200	9200	9200	0
167	20230824	174400	306669270	9200	9200	9200	9200	0
168	20230824	174300	306669270	9200	9200	9200	9200	0
169	20230824	174200	306669270	9200	9200	9200	9200	0
170	20230824	174100	306669270	9200	9200	9200	9200	0
171	20230824	174000	306669270	9200	9200	9200	9200	0
172	20230824	173900	306669270	9200	9200	9200	9200	0
173	20230824	173800	306669270	9200	9200	9200	9200	0
174	20230824	173700	306669270	9200	9200	9200	9200	0
175	20230824	173600	306669270	9200	9200	9200	9200	0
176	20230824	173500	306669270	9200	9200	9200	9200	0
177	20230824	173400	306669270	9200	9200	9200	9200	0
178	20230824	173300	306669270	9200	9200	9200	9200	0
179	20230824	173200	306669270	9200	9200	9200	9200	0
180	20230824	173100	306669270	9200	9200	9200	9200	0
181	20230824	173000	306669270	9200	9200	9200	9200	0
182	20230824	172900	306669270	9200	9200	9200	9200	2034
183	20230824	172800	306669270	9200	9200	9200	9200	0
184	20230824	172700	306669270	9200	9200	9200	9200	0
185	20230824	172600	306669270	9200	9200	9200	9200	0
186	20230824	172500	306669270	9200	9200	9200	9200	0
187	20230824	172400	306669270	9200	9200	9200	9200	0
188	20230824	172300	306669270	9200	9200	9200	9200	0
189	20230824	172200	306669270	9200	9200	9200	9200	0
190	20230824	172100	306669270	9200	9200	9200	9200	0
191	20230824	172000	306669270	9200	9200	9200	9200	0
192	20230824	171900	306669270	9200	9200	9200	9200	0
193	20230824	171800	306669270	9200	9200	9200	9200	0
194	20230824	171700	306669270	9200	9200	9200	9200	0
195	20230824	171600	306669270	9200	9200	9200	9200	0
196	20230824	171500	306669270	9200	9200	9200	9200	0
197	20230824	171400	306669270	9200	9200	9200	9200	0
198	20230824	171300	306669270	9200	9200	9200	9200	0
199	20230824	171200	306669270	9200	9200	9200	9200	0
200	20230824	171100	306669270	9200	9200	9200	9200	0
201	20230824	171000	306669270	9200	9200	9200	9200	0
202	20230824	170900	306669270	9200	9200	9200	9200	0
203	20230824	170800	306669270	9200	9200	9200	9200	0
204	20230824	170700	306669270	9200	9200	9200	9200	0
205	20230824	170600	306669270	9200	9200	9200	9200	0
206	20230824	170500	306669270	9200	9200	9200	9200	0
207	20230824	170400	306669270	9200	9200	9200	9200	0
208	20230824	170300	306669270	9200	9200	9200	9200	0
209	20230824	170200	306669270	9200	9200	9200	9200	0
210	20230824	170100	306669270	9200	9200	9200	9200	0
211	20230824	170000	306669270	9200	9200	9200	9200	0
212	20230824	165900	306669270	9200	9200	9200	9200	2034
213	20230824	165800	306669270	9200	9200	9200	9200	0
214	20230824	165700	306669270	9200	9200	9200	9200	0
215	20230824	165600	306669270	9200	9200	9200	9200	0
216	20230824	165500	306669270	9200	9200	9200	9200	0
217	20230824	165400	306669270	9200	9200	9200	9200	0
218	20230824	165300	306669270	9200	9200	9200	9200	0
219	20230824	165200	306669270	9200	9200	9200	9200	0
220	20230824	165100	306669270	9200	9200	9200	9200	0
221	20230824	165000	306669270	9200	9200	9200	9200	0
222	20230824	164900	306669270	9200	9200	9200	9200	0
223	20230824	164800	306669270	9200	9200	9200	9200	0
224	20230824	164700	306669270	9200	9200	9200	9200	0
225	20230824	164600	306669270	9200	9200	9200	9200	0
226	20230824	164500	306669270	9200	9200	9200	9200	0
227	20230824	164400	306669270	9200	9200	9200	9200	0
228	20230824	164300	306669270	9200	9200	9200	9200	0
229	20230824	164200	306669270	9200	9200	9200	9200	0
230	20230824	164100	306669270	9200	9200	9200	9200	0
231	20230824	164000	306669270	9200	9200	9200	9200	0
232	20230824	163900	306669270	9200	9200	9200	9200	0
233	20230824	163800	306669270	9200	9200	9200	9200	0
234	20230824	163700	306669270	9200	9200	9200	9200	0
235	20230824	163600	306669270	9200	9200	9200	9200	0
236	20230824	163500	306669270	9200	9200	9200	9200	0
237	20230824	163400	306669270	9200	9200	9200	9200	0
238	20230824	163300	306669270	9200	9200	9200	9200	0
239	20230824	163200	306669270	9200	9200	9200	9200	0
240	20230824	163100	306669270	9200	9200	9200	9200	0
241	20230824	163000	306669270	9200	9200	9200	9200	0
242	20230824	162900	306669270	9200	9200	9200	9200	2034
243	20230824	162800	306669270	9200	9200	9200	9200	0
244	20230824	162700	306669270	9200	9200	9200	9200	0
245	20230824	162600	306669270	9200	9200	9200	9200	0
246	20230824	162500	306669270	9200	9200	9200	9200	0
247	20230824	162400	306669270	9200	9200	9200	9200	0
248	20230824	162300	306669270	9200	9200	9200	9200	0
249	20230824	162200	306669270	9200	9200	9200	9200	0
250	20230824	162100	306669270	9200	9200	9200	9200	0
251	20230824	162000	306669270	9200	9200	9200	9200	0
252	20230824	161900	306669270	9200	9200	9200	9200	0
253	20230824	161800	306669270	9200	9200	9200	9200	0
254	20230824	161700	306669270	9200	9200	9200	9200	0
255	20230824	161600	306669270	9200	9200	9200	9200	0
256	20230824	161500	306669270	9200	9200	9200	9200	0
257	20230824	161400	306669270	9200	9200	9200	9200	0
258	20230824	161300	306669270	9200	9200	9200	9200	0
259	20230824	161200	306669270	9200	9200	9200	9200	0
260	20230824	161100	306669270	9200	9200	9200	9200	0
261	20230824	161000	306669270	9200	9200	9200	9200	0
262	20230824	160900	306669270	9200	9200	9200	9200	0
263	20230824	160800	306669270	9200	9200	9200	9200	0
264	20230824	160700	306669270	9200	9200	9200	9200	0
265	20230824	160600	306669270	9200	9200	9200	9200	0
266	20230824	160500	306669270	9200	9200	9200	9200	0
267	20230824	160400	306669270	9200	9200	9200	9200	0
268	20230824	160300	306669270	9200	9200	9200	9200	0
269	20230824	160200	306669270	9200	9200	9200	9200	0
270	20230824	160100	306669270	9200	9200	9200	9200	0
271	20230824	160000	306669270	9200	9200	9200	9200	0
272	20230824	155900	306669270	9200	9200	9200	9200	2034
273	20230824	155800	306669270	9200	9200	9200	9200	0
274	20230824	155700	306669270	9200	9200	9200	9200	0
275	20230824	155600	306669270	9200	9200	9200	9200	0
276	20230824	155500	306669270	9200	9200	9200	9200	0
277	20230824	155400	306669270	9200	9200	9200	9200	0
278	20230824	155300	306669270	9200	9200	9200	9200	0
279	20230824	155200	306669270	9200	9200	9200	9200	0
280	20230824	155100	306669270	9200	9200	9200	9200	0
281	20230824	155000	306669270	9200	9200	9200	9200	0
282	20230824	154900	306669270	9200	9200	9200	9200	0
283	20230824	154800	306669270	9200	9200	9200	9200	0
284	20230824	154700	306669270	9200	9200	9200	9200	0
285	20230824	154600	306669270	9200	9200	9200	9200	0
286	20230824	154500	306669270	9200	9200	9200	9200	0
287	20230824	154400	306669270	9200	9200	9200	9200	0
288	20230824	154300	306669270	9200	9200	9200	9200	0
289	20230824	154200	306669270	9200	9200	9200	9200	0
290	20230824	154100	306669270	9200	9200	9200	9200	0
291	20230824	154000	306669270	9200	9200	9200	9200	0
292	20230824	153900	306669270	9200	9200	9200	9200	0
293	20230824	153800	306669270	9200	9200	9200	9200	0
294	20230824	153700	306669270	9200	9200	9200	9200	0
295	20230824	153600	306669270	9200	9200	9200	9200	0
296	20230824	153500	306669270	9200	9200	9200	9200	0
297	20230824	153400	306669270	9200	9200	9200	9200	0
298	20230824	153300	306669270	9200	9200	9200	9200	0
299	20230824	153200	306669270	9200	9200	9200	9200	0
300	20230824	153100	306669270	9200	9200	9200	9200	0
301	20230824	153000	306669270	9200	9200	9200	9200	2034
302	20230824	152900	287956470	9200	9200	9200	9200	0
303	20230824	152800	287956470	9200	9200	9200	9200	0
304	20230824	152700	287956470	9200	9200	9200	9200	0
305	20230824	152600	287956470	9200	9200	9200	9200	0
306	20230824	152500	287956470	9200	9200	9200	9200	0
307	20230824	152400	287956470	9200	9200	9200	9200	0
308	20230824	152300	287956470	9200	9200	9200	9200	0
309	20230824	152200	287956470	9200	9200	9200	9200	0
310	20230824	152100	287956470	9200	9200	9200	9200	0
311	20230824	152000	287956470	9200	9200	9200	9200	0
312	20230824	151900	287956470	9200	9180	9200	9180	140
313	20230824	151800	286670850	9190	9190	9190	9190	0
314	20230824	151700	286670850	9190	9190	9190	9190	1
315	20230824	151600	286661660	9160	9160	9160	9160	0
316	20230824	151500	286661660	9160	9160	9160	9160	0
317	20230824	151400	286661660	9160	9160	9160	9160	1
318	20230824	151300	286652500	9160	9160	9160	9160	0
319	20230824	151200	286652500	9160	9160	9160	9160	400
320	20230824	151100	282988500	9190	9190	9190	9190	0
321	20230824	151000	282988500	9190	9190	9190	9190	0
322	20230824	150900	282988500	9190	9190	9190	9190	10
323	20230824	150800	282896600	9190	9190	9190	9190	0
324	20230824	150700	282896600	9190	9190	9190	9190	0
325	20230824	150600	282896600	9190	9190	9190	9190	0
326	20230824	150500	282896600	9190	9190	9190	9190	0
327	20230824	150400	282896600	9190	9190	9190	9190	100
328	20230824	150300	281977600	9200	9200	9200	9200	0
329	20230824	150200	281977600	9200	9200	9200	9200	0
330	20230824	150100	281977600	9200	9200	9200	9200	0
331	20230824	150000	281977600	9200	9200	9200	9200	1
332	20230824	145900	281968400	9200	9200	9200	9200	55
333	20230824	145800	281462400	9200	9200	9200	9200	0
334	20230824	145700	281462400	9200	9200	9200	9200	0
335	20230824	145600	281462400	9200	9200	9200	9200	0
336	20230824	145500	281462400	9200	9180	9200	9180	2000
337	20230824	145400	263076440	9180	9180	9180	9180	0
338	20230824	145300	263076440	9180	9180	9180	9180	0
339	20230824	145200	263076440	9180	9180	9180	9180	0
340	20230824	145100	263076440	9180	9180	9180	9180	0
341	20230824	145000	263076440	9180	9180	9180	9180	10
342	20230824	144900	262984640	9170	9170	9170	9170	0
343	20230824	144800	262984640	9170	9170	9170	9170	0
344	20230824	144700	262984640	9170	9170	9170	9170	0
345	20230824	144600	262984640	9170	9170	9170	9170	506
346	20230824	144500	258344620	9180	9180	9180	9180	0
347	20230824	144400	258344620	9180	9190	9190	9180	2857
348	20230824	144300	232099940	9200	9200	9200	9200	0
349	20230824	144200	232099940	9200	9200	9200	9200	0
350	20230824	144100	232099940	9200	9200	9200	9200	0
351	20230824	144000	232099940	9200	9200	9200	9200	0
352	20230824	143900	232099940	9200	9200	9200	9200	0
353	20230824	143800	232099940	9200	9200	9200	9200	0
354	20230824	143700	232099940	9200	9200	9200	9200	39
355	20230824	143600	231741140	9200	9200	9200	9200	10
356	20230824	143500	231649140	9200	9200	9200	9200	543
357	20230824	143400	226653540	9200	9200	9200	9200	10
358	20230824	143300	226561540	9200	9220	9220	9200	472
359	20230824	143200	222215180	9220	9210	9220	9210	1802
360	20230824	143100	205603740	9200	9200	9200	9200	10
361	20230824	143000	205511740	9200	9200	9200	9200	21
362	20230824	142900	205318540	9190	9190	9190	9190	0
363	20230824	142800	205318540	9190	9190	9190	9190	0
364	20230824	142700	205318540	9190	9190	9190	9190	0
365	20230824	142600	205318540	9190	9190	9190	9190	0
366	20230824	142500	205318540	9190	9190	9190	9190	0
367	20230824	142400	205318540	9190	9190	9190	9190	0
368	20230824	142300	205318540	9190	9190	9190	9190	0
369	20230824	142200	205318540	9190	9190	9190	9190	0
370	20230824	142100	205318540	9190	9190	9190	9190	0
371	20230824	142000	205318540	9190	9190	9190	9190	0
372	20230824	141900	205318540	9190	9190	9190	9190	100
373	20230824	141800	204399540	9220	9220	9220	9220	0
374	20230824	141700	204399540	9220	9220	9220	9220	0
375	20230824	141600	204399540	9220	9230	9230	9220	690
376	20230824	141500	198037690	9220	9220	9220	9220	1315
377	20230824	141400	185913390	9210	9210	9220	9210	772
378	20230824	141300	178796140	9210	9210	9210	9210	0
379	20230824	141200	178796140	9210	9210	9210	9210	0
380	20230824	141100	178796140	9210	9210	9210	9210	0
381	20230824	141000	178796140	9210	9210	9210	9210	0
382	20230824	140900	178796140	9210	9210	9210	9210	0
383	20230824	140800	178796140	9210	9210	9210	9210	0
384	20230824	140700	178796140	9210	9200	9210	9200	50
385	20230824	140600	178335940	9190	9190	9190	9190	0
386	20230824	140500	178335940	9190	9190	9190	9190	0
387	20230824	140400	178335940	9190	9190	9190	9190	0
388	20230824	140300	178335940	9190	9190	9190	9190	0
389	20230824	140200	178335940	9190	9190	9190	9190	10
390	20230824	140100	178244040	9210	9210	9210	9210	0
391	20230824	140000	178244040	9210	9210	9210	9210	0
392	20230824	135900	178244040	9210	9210	9210	9210	0
393	20230824	135800	178244040	9210	9210	9210	9210	0
394	20230824	135700	178244040	9210	9210	9210	9210	0
395	20230824	135600	178244040	9210	9210	9210	9210	0
396	20230824	135500	178244040	9210	9210	9210	9210	0
397	20230824	135400	178244040	9210	9210	9210	9210	0
398	20230824	135300	178244040	9210	9190	9210	9190	284
399	20230824	135200	175632870	9190	9190	9190	9190	0
400	20230824	135100	175632870	9190	9190	9190	9190	1
401	20230824	135000	175623680	9180	9180	9180	9180	0
402	20230824	134900	175623680	9180	9180	9180	9180	0
403	20230824	134800	175623680	9180	9180	9180	9180	0
404	20230824	134700	175623680	9180	9180	9180	9180	0
405	20230824	134600	175623680	9180	9180	9180	9180	5
406	20230824	134500	175577780	9180	9180	9180	9180	0
407	20230824	134400	175577780	9180	9190	9190	9180	142
408	20230824	134300	174274200	9190	9190	9190	9190	1
409	20230824	134200	174265010	9190	9190	9190	9190	0
410	20230824	134100	174265010	9190	9190	9190	9190	0
411	20230824	134000	174265010	9190	9190	9190	9190	0
412	20230824	133900	174265010	9190	9190	9190	9190	0
413	20230824	133800	174265010	9190	9190	9190	9190	0
414	20230824	133700	174265010	9190	9190	9190	9190	0
415	20230824	133600	174265010	9190	9190	9190	9190	0
416	20230824	133500	174265010	9190	9190	9190	9190	0
417	20230824	133400	174265010	9190	9190	9190	9190	0
418	20230824	133300	174265010	9190	9190	9190	9190	0
419	20230824	133200	174265010	9190	9190	9190	9190	280
420	20230824	133100	171691810	9190	9190	9190	9190	100
421	20230824	133000	170772810	9190	9190	9190	9190	100
422	20230824	132900	169853810	9190	9190	9190	9190	10
423	20230824	132800	169761910	9200	9200	9200	9200	0
424	20230824	132700	169761910	9200	9200	9200	9200	0
425	20230824	132600	169761910	9200	9200	9200	9200	20
426	20230824	132500	169577910	9190	9190	9190	9190	0
427	20230824	132400	169577910	9190	9190	9190	9190	0
428	20230824	132300	169577910	9190	9190	9190	9190	0
429	20230824	132200	169577910	9190	9190	9190	9190	0
430	20230824	132100	169577910	9190	9190	9190	9190	10
431	20230824	132000	169486010	9190	9190	9190	9190	0
432	20230824	131900	169486010	9190	9190	9190	9190	0
433	20230824	131800	169486010	9190	9190	9190	9190	10
434	20230824	131700	169394110	9190	9190	9190	9190	0
435	20230824	131600	169394110	9190	9190	9190	9190	0
436	20230824	131500	169394110	9190	9190	9190	9190	0
437	20230824	131400	169394110	9190	9190	9190	9190	10
438	20230824	131300	169302210	9200	9200	9200	9200	0
439	20230824	131200	169302210	9200	9200	9200	9200	0
440	20230824	131100	169302210	9200	9200	9200	9200	0
441	20230824	131000	169302210	9200	9200	9200	9200	0
442	20230824	130900	169302210	9200	9200	9200	9200	0
443	20230824	130800	169302210	9200	9200	9200	9200	0
444	20230824	130700	169302210	9200	9200	9200	9200	0
445	20230824	130600	169302210	9200	9200	9200	9200	0
446	20230824	130500	169302210	9200	9200	9200	9200	13
447	20230824	130400	169182610	9200	9200	9200	9200	0
448	20230824	130300	169182610	9200	9200	9200	9200	0
449	20230824	130200	169182610	9200	9200	9200	9200	0
450	20230824	130100	169182610	9200	9200	9200	9200	2
451	20230824	130000	169164210	9200	9200	9200	9200	0
452	20230824	125900	169164210	9200	9200	9200	9200	0
453	20230824	125800	169164210	9200	9200	9200	9200	0
454	20230824	125700	169164210	9200	9200	9200	9200	0
455	20230824	125600	169164210	9200	9200	9200	9200	0
456	20230824	125500	169164210	9200	9200	9200	9200	0
457	20230824	125400	169164210	9200	9200	9200	9200	0
458	20230824	125300	169164210	9200	9200	9200	9200	0
459	20230824	125200	169164210	9200	9200	9200	9200	0
460	20230824	125100	169164210	9200	9200	9200	9200	0
461	20230824	125000	169164210	9200	9200	9200	9200	0
462	20230824	124900	169164210	9200	9200	9200	9200	0
463	20230824	124800	169164210	9200	9200	9200	9200	0
464	20230824	124700	169164210	9200	9200	9200	9200	0
465	20230824	124600	169164210	9200	9200	9200	9200	0
466	20230824	124500	169164210	9200	9200	9200	9200	0
467	20230824	124400	169164210	9200	9200	9200	9200	0
468	20230824	124300	169164210	9200	9200	9200	9200	0
469	20230824	124200	169164210	9200	9200	9200	9200	5
470	20230824	124100	169118210	9180	9180	9180	9180	0
471	20230824	124000	169118210	9180	9180	9180	9180	0
472	20230824	123900	169118210	9180	9180	9180	9180	0
473	20230824	123800	169118210	9180	9180	9180	9180	0
474	20230824	123700	169118210	9180	9180	9180	9180	0
475	20230824	123600	169118210	9180	9180	9180	9180	0
476	20230824	123500	169118210	9180	9180	9180	9180	20
477	20230824	123400	168934610	9180	9180	9180	9180	0
478	20230824	123300	168934610	9180	9190	9190	9180	558
479	20230824	123200	163807590	9190	9190	9190	9190	0
480	20230824	123100	163807590	9190	9190	9190	9190	42
481	20230824	123000	163421610	9190	9190	9190	9190	3
482	20230824	122900	163394040	9190	9190	9190	9190	0
483	20230824	122800	163394040	9190	9190	9190	9190	0
484	20230824	122700	163394040	9190	9190	9190	9190	0
485	20230824	122600	163394040	9190	9190	9190	9190	0
486	20230824	122500	163394040	9190	9190	9190	9190	0
487	20230824	122400	163394040	9190	9190	9190	9190	11
488	20230824	122300	163292950	9180	9180	9180	9180	0
489	20230824	122200	163292950	9180	9180	9190	9180	294
490	20230824	122100	160594020	9180	9190	9190	9180	344
491	20230824	122000	157436090	9170	9170	9170	9170	0
492	20230824	121900	157436090	9170	9170	9170	9170	0
493	20230824	121800	157436090	9170	9170	9170	9170	0
494	20230824	121700	157436090	9170	9170	9170	9170	0
495	20230824	121600	157436090	9170	9170	9170	9170	0
496	20230824	121500	157436090	9170	9170	9170	9170	0
497	20230824	121400	157436090	9170	9170	9170	9170	0
498	20230824	121300	157436090	9170	9170	9170	9170	0
499	20230824	121200	157436090	9170	9170	9170	9170	0
500	20230824	121100	157436090	9170	9170	9170	9170	0
501	20230824	121000	157436090	9170	9170	9170	9170	0
502	20230824	120900	157436090	9170	9170	9170	9170	0
503	20230824	120800	157436090	9170	9170	9170	9170	0
504	20230824	120700	157436090	9170	9170	9170	9170	0
505	20230824	120600	157436090	9170	9170	9170	9170	0
506	20230824	120500	157436090	9170	9170	9170	9170	0
507	20230824	120400	157436090	9170	9170	9170	9170	7
508	20230824	120300	157371900	9140	9140	9140	9140	0
509	20230824	120200	157371900	9140	9140	9140	9140	0
510	20230824	120100	157371900	9140	9140	9140	9140	15
511	20230824	120000	157234800	9140	9150	9150	9140	540
512	20230824	115900	152298790	9150	9150	9150	9150	0
513	20230824	115800	152298790	9150	9150	9150	9150	0
514	20230824	115700	152298790	9150	9150	9150	9150	0
515	20230824	115600	152298790	9150	9150	9150	9150	0
516	20230824	115500	152298790	9150	9150	9150	9150	0
517	20230824	115400	152298790	9150	9150	9150	9150	0
518	20230824	115300	152298790	9150	9150	9150	9150	0
519	20230824	115200	152298790	9150	9150	9150	9150	0
520	20230824	115100	152298790	9150	9150	9150	9150	60
521	20230824	115000	151749790	9170	9170	9170	9170	0
522	20230824	114900	151749790	9170	9170	9170	9170	0
523	20230824	114800	151749790	9170	9170	9170	9170	13
524	20230824	114700	151630580	9180	9180	9180	9180	0
525	20230824	114600	151630580	9180	9190	9190	9180	12
526	20230824	114500	151520310	9200	9200	9200	9200	10
527	20230824	114400	151428310	9210	9210	9210	9210	0
528	20230824	114300	151428310	9210	9210	9210	9210	3
529	20230824	114200	151400680	9220	9220	9220	9220	0
530	20230824	114100	151400680	9220	9220	9220	9220	0
531	20230824	114000	151400680	9220	9220	9220	9220	0
532	20230824	113900	151400680	9220	9220	9220	9220	0
533	20230824	113800	151400680	9220	9220	9220	9220	0
534	20230824	113700	151400680	9220	9220	9220	9220	0
535	20230824	113600	151400680	9220	9220	9220	9220	0
536	20230824	113500	151400680	9220	9220	9220	9220	1462
537	20230824	113400	137921040	9220	9220	9220	9220	236
538	20230824	113300	135745120	9240	9240	9240	9240	0
539	20230824	113200	135745120	9240	9240	9240	9240	0
540	20230824	113100	135745120	9240	9240	9240	9240	42
541	20230824	113000	135357040	9240	9240	9240	9240	0
542	20230824	112900	135357040	9240	9240	9240	9240	0
543	20230824	112800	135357040	9240	9240	9240	9240	1040
544	20230824	112700	125747440	9240	9240	9240	9240	0
545	20230824	112600	125747440	9240	9240	9240	9240	0
546	20230824	112500	125747440	9240	9240	9240	9240	0
547	20230824	112400	125747440	9240	9240	9240	9240	524
548	20230824	112300	120905680	9240	9240	9240	9240	0
549	20230824	112200	120905680	9240	9240	9240	9240	0
550	20230824	112100	120905680	9240	9240	9240	9240	195
551	20230824	112000	119103880	9250	9240	9250	9240	352
552	20230824	111900	115850110	9230	9230	9230	9230	0
553	20230824	111800	115850110	9230	9230	9230	9230	0
554	20230824	111700	115850110	9230	9220	9230	9220	589
555	20230824	111600	110416660	9220	9220	9220	9220	2000
556	20230824	111500	91976660	9230	9230	9230	9230	10
557	20230824	111400	91884360	9220	9220	9220	9220	5000
558	20230824	111300	45784360	9220	9220	9220	9220	0
559	20230824	111200	45784360	9220	9220	9220	9220	0
560	20230824	111100	45784360	9220	9220	9220	9220	0
561	20230824	111000	45784360	9220	9220	9220	9220	0
562	20230824	110900	45784360	9220	9220	9220	9220	0
563	20230824	110800	45784360	9220	9220	9220	9220	0
564	20230824	110700	45784360	9220	9220	9220	9220	0
565	20230824	110600	45784360	9220	9220	9220	9220	144
566	20230824	110500	44456680	9220	9220	9220	9220	0
567	20230824	110400	44456680	9220	9220	9220	9220	0
568	20230824	110300	44456680	9220	9220	9220	9220	0
569	20230824	110200	44456680	9220	9220	9220	9220	0
570	20230824	110100	44456680	9220	9220	9220	9220	0
571	20230824	110000	44456680	9220	9220	9220	9220	0
572	20230824	105900	44456680	9220	9210	9220	9210	1000
573	20230824	105800	35236700	9220	9220	9220	9220	0
574	20230824	105700	35236700	9220	9220	9220	9220	0
575	20230824	105600	35236700	9220	9220	9220	9220	0
576	20230824	105500	35236700	9220	9220	9220	9220	0
577	20230824	105400	35236700	9220	9220	9220	9220	0
578	20230824	105300	35236700	9220	9220	9220	9220	0
579	20230824	105200	35236700	9220	9220	9220	9220	0
580	20230824	105100	35236700	9220	9220	9220	9220	1
581	20230824	105000	35227480	9220	9220	9220	9220	0
582	20230824	104900	35227480	9220	9220	9220	9220	0
583	20230824	104800	35227480	9220	9170	9220	9170	500
584	20230824	104700	30621450	9130	9130	9130	9130	0
585	20230824	104600	30621450	9130	9130	9130	9130	5
586	20230824	104500	30575800	9130	9130	9130	9130	0
587	20230824	104400	30575800	9130	9130	9130	9130	0
588	20230824	104300	30575800	9130	9130	9130	9130	30
589	20230824	104200	30301900	9120	9120	9120	9120	0
590	20230824	104100	30301900	9120	9120	9120	9120	1
591	20230824	104000	30292780	9120	9120	9120	9120	0
592	20230824	103900	30292780	9120	9120	9120	9120	0
593	20230824	103800	30292780	9120	9120	9120	9120	0
594	20230824	103700	30292780	9120	9120	9120	9120	0
595	20230824	103600	30292780	9120	9120	9120	9120	0
596	20230824	103500	30292780	9120	9120	9120	9120	0
597	20230824	103400	30292780	9120	9120	9120	9120	0
598	20230824	103300	30292780	9120	9120	9120	9120	0
599	20230824	103200	30292780	9120	9120	9120	9120	11
600	20230824	103100	30192460	9120	9120	9120	9120	15
601	20230824	103000	30055660	9130	9130	9130	9130	502
602	20230824	102900	25472400	9130	9130	9130	9130	0
603	20230824	102800	25472400	9130	9130	9130	9130	0
604	20230824	102700	25472400	9130	9130	9130	9130	0
605	20230824	102600	25472400	9130	9130	9130	9130	0
606	20230824	102500	25472400	9130	9130	9130	9130	0
607	20230824	102400	25472400	9130	9140	9140	9130	200
608	20230824	102300	23646170	9220	9220	9220	9220	0
609	20230824	102200	23646170	9220	9220	9220	9220	0
610	20230824	102100	23646170	9220	9220	9220	9220	0
611	20230824	102000	23646170	9220	9220	9220	9220	0
612	20230824	101900	23646170	9220	9220	9220	9220	0
613	20230824	101800	23646170	9220	9220	9220	9220	0
614	20230824	101700	23646170	9220	9220	9220	9220	2
615	20230824	101600	23627730	9220	9220	9220	9220	1
616	20230824	101500	23618510	9170	9170	9170	9170	0
617	20230824	101400	23618510	9170	9170	9170	9170	0
618	20230824	101300	23618510	9170	9170	9170	9170	400
619	20230824	101200	19950510	9220	9220	9220	9220	0
620	20230824	101100	19950510	9220	9220	9220	9220	0
621	20230824	101000	19950510	9220	9220	9220	9220	0
622	20230824	100900	19950510	9220	9220	9220	9220	200
623	20230824	100800	18106510	9220	9220	9220	9220	0
624	20230824	100700	18106510	9220	9220	9220	9220	0
625	20230824	100600	18106510	9220	9220	9230	9220	11
626	20230824	100500	18005080	9220	9180	9220	9180	260
627	20230824	100400	15617920	9220	9220	9220	9220	1
628	20230824	100300	15608700	9220	9220	9220	9220	0
629	20230824	100200	15608700	9220	9220	9220	9220	3
630	20230824	100100	15581040	9230	9230	9230	9230	98
631	20230824	100000	14676500	9240	9240	9240	9240	0
632	20230824	095900	14676500	9240	9240	9240	9240	0
633	20230824	095800	14676500	9240	9240	9240	9240	0
634	20230824	095700	14676500	9240	9240	9240	9240	0
635	20230824	095600	14676500	9240	9240	9240	9240	10
636	20230824	095500	14584100	9250	9250	9250	9250	0
637	20230824	095400	14584100	9250	9250	9250	9250	0
638	20230824	095300	14584100	9250	9250	9250	9250	1
639	20230824	095200	14574850	9270	9270	9270	9270	2
640	20230824	095100	14556310	9260	9230	9260	9230	97
641	20230824	095000	13660420	9230	9230	9230	9230	176
642	20230824	094900	12035940	9220	9190	9220	9190	81
643	20230824	094800	11290610	9190	9180	9190	9180	63
644	20230824	094700	10711650	9170	9170	9170	9170	0
645	20230824	094600	10711650	9170	9130	9170	9130	10
646	20230824	094500	10619990	9120	9120	9120	9120	0
647	20230824	094400	10619990	9120	9120	9120	9120	0
648	20230824	094300	10619990	9120	9120	9120	9120	0
649	20230824	094200	10619990	9120	9190	9190	9120	106
650	20230824	094100	9646270	9190	9180	9190	9180	23
651	20230824	094000	9434920	9120	9120	9120	9120	1
652	20230824	093900	9425800	9180	9180	9180	9180	0
653	20230824	093800	9425800	9180	9180	9180	9180	0
654	20230824	093700	9425800	9180	9180	9180	9180	3
655	20230824	093600	9398260	9180	9180	9180	9180	0
656	20230824	093500	9398260	9180	9180	9180	9180	2
657	20230824	093400	9379900	9120	9120	9120	9120	0
658	20230824	093300	9379900	9120	9120	9120	9120	0
659	20230824	093200	9379900	9120	9120	9120	9120	0
660	20230824	093100	9379900	9120	9120	9120	9120	0
661	20230824	093000	9379900	9120	9120	9120	9120	0
662	20230824	092900	9379900	9120	9120	9120	9120	1
663	20230824	092800	9370780	9120	9120	9120	9120	0
664	20230824	092700	9370780	9120	9120	9120	9120	3
665	20230824	092600	9343420	9120	9120	9120	9120	1
666	20230824	092500	9334300	9110	9110	9110	9110	0
667	20230824	092400	9334300	9110	9110	9110	9110	0
668	20230824	092300	9334300	9110	9110	9110	9110	127
669	20230824	092200	8177330	9170	9170	9170	9170	0
670	20230824	092100	8177330	9170	9170	9170	9170	0
671	20230824	092000	8177330	9170	9170	9170	9170	1
672	20230824	091900	8168160	9180	9110	9180	9110	218
673	20230824	091800	6181760	9190	9190	9190	9190	1
674	20230824	091700	6172570	9190	9190	9190	9190	0
675	20230824	091600	6172570	9190	9190	9190	9190	0
676	20230824	091500	6172570	9190	9190	9190	9190	0
677	20230824	091400	6172570	9190	9190	9190	9190	0
678	20230824	091300	6172570	9190	9190	9190	9190	0
679	20230824	091200	6172570	9190	9190	9190	9190	0
680	20230824	091100	6172570	9190	9130	9190	9100	306
681	20230824	091000	3378310	9130	9130	9130	9130	0
682	20230824	090900	3378310	9130	9130	9130	9130	0
683	20230824	090800	3378310	9130	9130	9130	9130	0
684	20230824	090700	3378310	9130	9130	9130	9130	0
685	20230824	090600	3378310	9130	9220	9220	9130	368
686	20230824	090500	18360	9180	9180	9180	9180	0
687	20230824	090400	18360	9180	9180	9180	9180	0
688	20230824	090300	18360	9180	9180	9180	9180	0
689	20230824	090200	18360	9180	9180	9180	9180	0
690	20230824	090100	18360	9180	9180	9180	9180	0
691	20230824	090000	18360	9180	9180	9180	9180	2