KissMeData/267290/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	205200	157882060	19060	19060	19060	19060	87
3	20240823	205100	157882060	19060	19060	19060	19060	0
4	20240823	205000	157882060	19060	19060	19060	19060	0
5	20240823	204900	157882060	19060	19060	19060	19060	0
6	20240823	204800	157882060	19060	19060	19060	19060	0
7	20240823	204700	157882060	19060	19060	19060	19060	0
8	20240823	204600	157882060	19060	19060	19060	19060	0
9	20240823	204500	157882060	19060	19060	19060	19060	0
10	20240823	204400	157882060	19060	19060	19060	19060	0
11	20240823	204300	157882060	19060	19060	19060	19060	0
12	20240823	204200	157882060	19060	19060	19060	19060	0
13	20240823	204100	157882060	19060	19060	19060	19060	0
14	20240823	204000	157882060	19060	19060	19060	19060	0
15	20240823	203900	157882060	19060	19060	19060	19060	0
16	20240823	203800	157882060	19060	19060	19060	19060	0
17	20240823	203700	157882060	19060	19060	19060	19060	0
18	20240823	203600	157882060	19060	19060	19060	19060	0
19	20240823	203500	157882060	19060	19060	19060	19060	0
20	20240823	203400	157882060	19060	19060	19060	19060	0
21	20240823	203300	157882060	19060	19060	19060	19060	0
22	20240823	203200	157882060	19060	19060	19060	19060	0
23	20240823	203100	157882060	19060	19060	19060	19060	0
24	20240823	203000	157882060	19060	19060	19060	19060	0
25	20240823	202900	157882060	19060	19060	19060	19060	0
26	20240823	202800	157882060	19060	19060	19060	19060	0
27	20240823	202700	157882060	19060	19060	19060	19060	0
28	20240823	202600	157882060	19060	19060	19060	19060	0
29	20240823	202500	157882060	19060	19060	19060	19060	0
30	20240823	202400	157882060	19060	19060	19060	19060	0
31	20240823	202300	157882060	19060	19060	19060	19060	0
32	20240823	202200	157882060	19060	19060	19060	19060	87
33	20240823	202100	157882060	19060	19060	19060	19060	0
34	20240823	202000	157882060	19060	19060	19060	19060	0
35	20240823	201900	157882060	19060	19060	19060	19060	0
36	20240823	201800	157882060	19060	19060	19060	19060	0
37	20240823	201700	157882060	19060	19060	19060	19060	0
38	20240823	201600	157882060	19060	19060	19060	19060	0
39	20240823	201500	157882060	19060	19060	19060	19060	0
40	20240823	201400	157882060	19060	19060	19060	19060	0
41	20240823	201300	157882060	19060	19060	19060	19060	0
42	20240823	201200	157882060	19060	19060	19060	19060	0
43	20240823	201100	157882060	19060	19060	19060	19060	0
44	20240823	201000	157882060	19060	19060	19060	19060	0
45	20240823	200900	157882060	19060	19060	19060	19060	0
46	20240823	200800	157882060	19060	19060	19060	19060	0
47	20240823	200700	157882060	19060	19060	19060	19060	0
48	20240823	200600	157882060	19060	19060	19060	19060	0
49	20240823	200500	157882060	19060	19060	19060	19060	0
50	20240823	200400	157882060	19060	19060	19060	19060	0
51	20240823	200300	157882060	19060	19060	19060	19060	0
52	20240823	200200	157882060	19060	19060	19060	19060	0
53	20240823	200100	157882060	19060	19060	19060	19060	0
54	20240823	200000	157882060	19060	19060	19060	19060	0
55	20240823	195900	157882060	19060	19060	19060	19060	0
56	20240823	195800	157882060	19060	19060	19060	19060	0
57	20240823	195700	157882060	19060	19060	19060	19060	0
58	20240823	195600	157882060	19060	19060	19060	19060	0
59	20240823	195500	157882060	19060	19060	19060	19060	0
60	20240823	195400	157882060	19060	19060	19060	19060	0
61	20240823	195300	157882060	19060	19060	19060	19060	0
62	20240823	195200	157882060	19060	19060	19060	19060	87
63	20240823	195100	157882060	19060	19060	19060	19060	0
64	20240823	195000	157882060	19060	19060	19060	19060	0
65	20240823	194900	157882060	19060	19060	19060	19060	0
66	20240823	194800	157882060	19060	19060	19060	19060	0
67	20240823	194700	157882060	19060	19060	19060	19060	0
68	20240823	194600	157882060	19060	19060	19060	19060	0
69	20240823	194500	157882060	19060	19060	19060	19060	0
70	20240823	194400	157882060	19060	19060	19060	19060	0
71	20240823	194300	157882060	19060	19060	19060	19060	0
72	20240823	194200	157882060	19060	19060	19060	19060	0
73	20240823	194100	157882060	19060	19060	19060	19060	0
74	20240823	194000	157882060	19060	19060	19060	19060	0
75	20240823	193900	157882060	19060	19060	19060	19060	0
76	20240823	193800	157882060	19060	19060	19060	19060	0
77	20240823	193700	157882060	19060	19060	19060	19060	0
78	20240823	193600	157882060	19060	19060	19060	19060	0
79	20240823	193500	157882060	19060	19060	19060	19060	0
80	20240823	193400	157882060	19060	19060	19060	19060	0
81	20240823	193300	157882060	19060	19060	19060	19060	0
82	20240823	193200	157882060	19060	19060	19060	19060	0
83	20240823	193100	157882060	19060	19060	19060	19060	0
84	20240823	193000	157882060	19060	19060	19060	19060	0
85	20240823	192900	157882060	19060	19060	19060	19060	0
86	20240823	192800	157882060	19060	19060	19060	19060	0
87	20240823	192700	157882060	19060	19060	19060	19060	0
88	20240823	192600	157882060	19060	19060	19060	19060	0
89	20240823	192500	157882060	19060	19060	19060	19060	0
90	20240823	192400	157882060	19060	19060	19060	19060	0
91	20240823	192300	157882060	19060	19060	19060	19060	0
92	20240823	192200	157882060	19060	19060	19060	19060	87
93	20240823	192100	157882060	19060	19060	19060	19060	0
94	20240823	192000	157882060	19060	19060	19060	19060	0
95	20240823	191900	157882060	19060	19060	19060	19060	0
96	20240823	191800	157882060	19060	19060	19060	19060	0
97	20240823	191700	157882060	19060	19060	19060	19060	0
98	20240823	191600	157882060	19060	19060	19060	19060	0
99	20240823	191500	157882060	19060	19060	19060	19060	0
100	20240823	191400	157882060	19060	19060	19060	19060	0
101	20240823	191300	157882060	19060	19060	19060	19060	0
102	20240823	191200	157882060	19060	19060	19060	19060	0
103	20240823	191100	157882060	19060	19060	19060	19060	0
104	20240823	191000	157882060	19060	19060	19060	19060	0
105	20240823	190900	157882060	19060	19060	19060	19060	0
106	20240823	190800	157882060	19060	19060	19060	19060	0
107	20240823	190700	157882060	19060	19060	19060	19060	0
108	20240823	190600	157882060	19060	19060	19060	19060	0
109	20240823	190500	157882060	19060	19060	19060	19060	0
110	20240823	190400	157882060	19060	19060	19060	19060	0
111	20240823	190300	157882060	19060	19060	19060	19060	0
112	20240823	190200	157882060	19060	19060	19060	19060	0
113	20240823	190100	157882060	19060	19060	19060	19060	0
114	20240823	190000	157882060	19060	19060	19060	19060	0
115	20240823	185900	157882060	19060	19060	19060	19060	0
116	20240823	185800	157882060	19060	19060	19060	19060	0
117	20240823	185700	157882060	19060	19060	19060	19060	0
118	20240823	185600	157882060	19060	19060	19060	19060	0
119	20240823	185500	157882060	19060	19060	19060	19060	0
120	20240823	185400	157882060	19060	19060	19060	19060	0
121	20240823	185300	157882060	19060	19060	19060	19060	0
122	20240823	185200	157882060	19060	19060	19060	19060	87
123	20240823	185100	157882060	19060	19060	19060	19060	0
124	20240823	185000	157882060	19060	19060	19060	19060	0
125	20240823	184900	157882060	19060	19060	19060	19060	0
126	20240823	184800	157882060	19060	19060	19060	19060	0
127	20240823	184700	157882060	19060	19060	19060	19060	0
128	20240823	184600	157882060	19060	19060	19060	19060	0
129	20240823	184500	157882060	19060	19060	19060	19060	0
130	20240823	184400	157882060	19060	19060	19060	19060	0
131	20240823	184300	157882060	19060	19060	19060	19060	0
132	20240823	184200	157882060	19060	19060	19060	19060	0
133	20240823	184100	157882060	19060	19060	19060	19060	0
134	20240823	184000	157882060	19060	19060	19060	19060	0
135	20240823	183900	157882060	19060	19060	19060	19060	0
136	20240823	183800	157882060	19060	19060	19060	19060	0
137	20240823	183700	157882060	19060	19060	19060	19060	0
138	20240823	183600	157882060	19060	19060	19060	19060	0
139	20240823	183500	157882060	19060	19060	19060	19060	0
140	20240823	183400	157882060	19060	19060	19060	19060	0
141	20240823	183300	157882060	19060	19060	19060	19060	0
142	20240823	183200	157882060	19060	19060	19060	19060	0
143	20240823	183100	157882060	19060	19060	19060	19060	0
144	20240823	183000	157882060	19060	19060	19060	19060	0
145	20240823	182900	157882060	19060	19060	19060	19060	0
146	20240823	182800	157882060	19060	19060	19060	19060	0
147	20240823	182700	157882060	19060	19060	19060	19060	0
148	20240823	182600	157882060	19060	19060	19060	19060	0
149	20240823	182500	157882060	19060	19060	19060	19060	0
150	20240823	182400	157882060	19060	19060	19060	19060	0
151	20240823	182300	157882060	19060	19060	19060	19060	0
152	20240823	182200	157882060	19060	19060	19060	19060	87
153	20240823	182100	157882060	19060	19060	19060	19060	0
154	20240823	182000	157882060	19060	19060	19060	19060	0
155	20240823	181900	157882060	19060	19060	19060	19060	0
156	20240823	181800	157882060	19060	19060	19060	19060	0
157	20240823	181700	157882060	19060	19060	19060	19060	0
158	20240823	181600	157882060	19060	19060	19060	19060	0
159	20240823	181500	157882060	19060	19060	19060	19060	0
160	20240823	181400	157882060	19060	19060	19060	19060	0
161	20240823	181300	157882060	19060	19060	19060	19060	0
162	20240823	181200	157882060	19060	19060	19060	19060	0
163	20240823	181100	157882060	19060	19060	19060	19060	0
164	20240823	181000	157882060	19060	19060	19060	19060	0
165	20240823	180900	157882060	19060	19060	19060	19060	0
166	20240823	180800	157882060	19060	19060	19060	19060	0
167	20240823	180700	157882060	19060	19060	19060	19060	0
168	20240823	180600	157882060	19060	19060	19060	19060	0
169	20240823	180500	157882060	19060	19060	19060	19060	0
170	20240823	180400	157882060	19060	19060	19060	19060	0
171	20240823	180300	157882060	19060	19060	19060	19060	0
172	20240823	180200	157882060	19060	19060	19060	19060	0
173	20240823	180100	157882060	19060	19060	19060	19060	0
174	20240823	180000	157882060	19060	19060	19060	19060	0
175	20240823	175900	157882060	19060	19060	19060	19060	0
176	20240823	175800	157882060	19060	19060	19060	19060	0
177	20240823	175700	157882060	19060	19060	19060	19060	0
178	20240823	175600	157882060	19060	19060	19060	19060	0
179	20240823	175500	157882060	19060	19060	19060	19060	0
180	20240823	175400	157882060	19060	19060	19060	19060	0
181	20240823	175300	157882060	19060	19060	19060	19060	0
182	20240823	175200	157882060	19060	19060	19060	19060	87
183	20240823	175100	157882060	19060	19060	19060	19060	0
184	20240823	175000	157882060	19060	19060	19060	19060	0
185	20240823	174900	157882060	19060	19060	19060	19060	0
186	20240823	174800	157882060	19060	19060	19060	19060	0
187	20240823	174700	157882060	19060	19060	19060	19060	0
188	20240823	174600	157882060	19060	19060	19060	19060	0
189	20240823	174500	157882060	19060	19060	19060	19060	0
190	20240823	174400	157882060	19060	19060	19060	19060	0
191	20240823	174300	157882060	19060	19060	19060	19060	0
192	20240823	174200	157882060	19060	19060	19060	19060	0
193	20240823	174100	157882060	19060	19060	19060	19060	0
194	20240823	174000	157882060	19060	19060	19060	19060	0
195	20240823	173900	157882060	19060	19060	19060	19060	0
196	20240823	173800	157882060	19060	19060	19060	19060	0
197	20240823	173700	157882060	19060	19060	19060	19060	0
198	20240823	173600	157882060	19060	19060	19060	19060	0
199	20240823	173500	157882060	19060	19060	19060	19060	0
200	20240823	173400	157882060	19060	19060	19060	19060	0
201	20240823	173300	157882060	19060	19060	19060	19060	0
202	20240823	173200	157882060	19060	19060	19060	19060	0
203	20240823	173100	157882060	19060	19060	19060	19060	0
204	20240823	173000	157882060	19060	19060	19060	19060	0
205	20240823	172900	157882060	19060	19060	19060	19060	0
206	20240823	172800	157882060	19060	19060	19060	19060	0
207	20240823	172700	157882060	19060	19060	19060	19060	0
208	20240823	172600	157882060	19060	19060	19060	19060	0
209	20240823	172500	157882060	19060	19060	19060	19060	0
210	20240823	172400	157882060	19060	19060	19060	19060	0
211	20240823	172300	157882060	19060	19060	19060	19060	0
212	20240823	172200	157882060	19060	19060	19060	19060	87
213	20240823	172100	157882060	19060	19060	19060	19060	0
214	20240823	172000	157882060	19060	19060	19060	19060	0
215	20240823	171900	157882060	19060	19060	19060	19060	0
216	20240823	171800	157882060	19060	19060	19060	19060	0
217	20240823	171700	157882060	19060	19060	19060	19060	0
218	20240823	171600	157882060	19060	19060	19060	19060	0
219	20240823	171500	157882060	19060	19060	19060	19060	0
220	20240823	171400	157882060	19060	19060	19060	19060	0
221	20240823	171300	157882060	19060	19060	19060	19060	0
222	20240823	171200	157882060	19060	19060	19060	19060	0
223	20240823	171100	157882060	19060	19060	19060	19060	0
224	20240823	171000	157882060	19060	19060	19060	19060	0
225	20240823	170900	157882060	19060	19060	19060	19060	0
226	20240823	170800	157882060	19060	19060	19060	19060	0
227	20240823	170700	157882060	19060	19060	19060	19060	0
228	20240823	170600	157882060	19060	19060	19060	19060	0
229	20240823	170500	157882060	19060	19060	19060	19060	0
230	20240823	170400	157882060	19060	19060	19060	19060	0
231	20240823	170300	157882060	19060	19060	19060	19060	0
232	20240823	170200	157882060	19060	19060	19060	19060	0
233	20240823	170100	157882060	19060	19060	19060	19060	0
234	20240823	170000	157882060	19060	19060	19060	19060	0
235	20240823	165900	157882060	19060	19060	19060	19060	0
236	20240823	165800	157882060	19060	19060	19060	19060	0
237	20240823	165700	157882060	19060	19060	19060	19060	0
238	20240823	165600	157882060	19060	19060	19060	19060	0
239	20240823	165500	157882060	19060	19060	19060	19060	0
240	20240823	165400	157882060	19060	19060	19060	19060	0
241	20240823	165300	157882060	19060	19060	19060	19060	0
242	20240823	165200	157882060	19060	19060	19060	19060	87
243	20240823	165100	157882060	19060	19060	19060	19060	0
244	20240823	165000	157882060	19060	19060	19060	19060	0
245	20240823	164900	157882060	19060	19060	19060	19060	0
246	20240823	164800	157882060	19060	19060	19060	19060	0
247	20240823	164700	157882060	19060	19060	19060	19060	0
248	20240823	164600	157882060	19060	19060	19060	19060	0
249	20240823	164500	157882060	19060	19060	19060	19060	0
250	20240823	164400	157882060	19060	19060	19060	19060	0
251	20240823	164300	157882060	19060	19060	19060	19060	0
252	20240823	164200	157882060	19060	19060	19060	19060	0
253	20240823	164100	157882060	19060	19060	19060	19060	0
254	20240823	164000	157882060	19060	19060	19060	19060	0
255	20240823	163900	157882060	19060	19060	19060	19060	0
256	20240823	163800	157882060	19060	19060	19060	19060	0
257	20240823	163700	157882060	19060	19060	19060	19060	0
258	20240823	163600	157882060	19060	19060	19060	19060	0
259	20240823	163500	157882060	19060	19060	19060	19060	0
260	20240823	163400	157882060	19060	19060	19060	19060	0
261	20240823	163300	157882060	19060	19060	19060	19060	0
262	20240823	163200	157882060	19060	19060	19060	19060	0
263	20240823	163100	157882060	19060	19060	19060	19060	0
264	20240823	163000	157882060	19060	19060	19060	19060	0
265	20240823	162900	157882060	19060	19060	19060	19060	0
266	20240823	162800	157882060	19060	19060	19060	19060	0
267	20240823	162700	157882060	19060	19060	19060	19060	0
268	20240823	162600	157882060	19060	19060	19060	19060	0
269	20240823	162500	157882060	19060	19060	19060	19060	0
270	20240823	162400	157882060	19060	19060	19060	19060	0
271	20240823	162300	157882060	19060	19060	19060	19060	0
272	20240823	162200	157882060	19060	19060	19060	19060	87
273	20240823	162100	157882060	19060	19060	19060	19060	0
274	20240823	162000	157882060	19060	19060	19060	19060	0
275	20240823	161900	157882060	19060	19060	19060	19060	0
276	20240823	161800	157882060	19060	19060	19060	19060	0
277	20240823	161700	157882060	19060	19060	19060	19060	0
278	20240823	161600	157882060	19060	19060	19060	19060	0
279	20240823	161500	157882060	19060	19060	19060	19060	0
280	20240823	161400	157882060	19060	19060	19060	19060	0
281	20240823	161300	157882060	19060	19060	19060	19060	0
282	20240823	161200	157882060	19060	19060	19060	19060	0
283	20240823	161100	157882060	19060	19060	19060	19060	0
284	20240823	161000	157882060	19060	19060	19060	19060	0
285	20240823	160900	157882060	19060	19060	19060	19060	0
286	20240823	160800	157882060	19060	19060	19060	19060	0
287	20240823	160700	157882060	19060	19060	19060	19060	0
288	20240823	160600	157882060	19060	19060	19060	19060	0
289	20240823	160500	157882060	19060	19060	19060	19060	0
290	20240823	160400	157882060	19060	19060	19060	19060	0
291	20240823	160300	157882060	19060	19060	19060	19060	0
292	20240823	160200	157882060	19060	19060	19060	19060	0
293	20240823	160100	157882060	19060	19060	19060	19060	0
294	20240823	160000	157882060	19060	19060	19060	19060	0
295	20240823	155900	157882060	19060	19060	19060	19060	0
296	20240823	155800	157882060	19060	19060	19060	19060	0
297	20240823	155700	157882060	19060	19060	19060	19060	0
298	20240823	155600	157882060	19060	19060	19060	19060	0
299	20240823	155500	157882060	19060	19060	19060	19060	0
300	20240823	155400	157882060	19060	19060	19060	19060	0
301	20240823	155300	157882060	19060	19060	19060	19060	0
302	20240823	155200	157882060	19060	19060	19060	19060	87
303	20240823	155100	157882060	19060	19060	19060	19060	0
304	20240823	155000	157882060	19060	19060	19060	19060	0
305	20240823	154900	157882060	19060	19060	19060	19060	0
306	20240823	154800	157882060	19060	19060	19060	19060	0
307	20240823	154700	157882060	19060	19060	19060	19060	0
308	20240823	154600	157882060	19060	19060	19060	19060	0
309	20240823	154500	157882060	19060	19060	19060	19060	0
310	20240823	154400	157882060	19060	19060	19060	19060	0
311	20240823	154300	157882060	19060	19060	19060	19060	0
312	20240823	154200	157882060	19060	19060	19060	19060	0
313	20240823	154100	157882060	19060	19060	19060	19060	0
314	20240823	154000	157882060	19060	19060	19060	19060	0
315	20240823	153900	157882060	19060	19060	19060	19060	0
316	20240823	153800	157882060	19060	19060	19060	19060	0
317	20240823	153700	157882060	19060	19060	19060	19060	0
318	20240823	153600	157882060	19060	19060	19060	19060	0
319	20240823	153500	157882060	19060	19060	19060	19060	0
320	20240823	153400	157882060	19060	19060	19060	19060	0
321	20240823	153300	157882060	19060	19060	19060	19060	0
322	20240823	153200	157882060	19060	19060	19060	19060	0
323	20240823	153100	157882060	19060	19060	19060	19060	0
324	20240823	153000	157882060	19060	19060	19060	19060	87
325	20240823	152900	156223840	19080	19080	19080	19080	0
326	20240823	152800	156223840	19080	19080	19080	19080	0
327	20240823	152700	156223840	19080	19080	19080	19080	0
328	20240823	152600	156223840	19080	19080	19080	19080	0
329	20240823	152500	156223840	19080	19080	19080	19080	0
330	20240823	152400	156223840	19080	19080	19080	19080	0
331	20240823	152300	156223840	19080	19080	19080	19080	0
332	20240823	152200	156223840	19080	19080	19080	19080	0
333	20240823	152100	156223840	19080	19080	19080	19080	0
334	20240823	152000	156223840	19080	19080	19080	19080	0
335	20240823	151900	156223840	19080	19080	19080	19080	1
336	20240823	151800	156204760	19080	19070	19080	19050	47
337	20240823	151700	155308900	19070	19070	19070	19070	0
338	20240823	151600	155308900	19070	19070	19070	19070	0
339	20240823	151500	155308900	19070	19070	19070	19070	1
340	20240823	151400	155289830	19050	19050	19050	19050	0
341	20240823	151300	155289830	19050	19050	19050	19050	0
342	20240823	151200	155289830	19050	19050	19050	19050	0
343	20240823	151100	155289830	19050	19050	19050	19050	0
344	20240823	151000	155289830	19050	19070	19070	19050	160
345	20240823	150900	152240640	19070	19070	19070	19070	0
346	20240823	150800	152240640	19070	19080	19080	19070	117
347	20240823	150700	150009280	19080	19080	19080	19080	0
348	20240823	150600	150009280	19080	19080	19080	19080	0
349	20240823	150500	150009280	19080	19080	19080	19080	0
350	20240823	150400	150009280	19080	19080	19080	19080	86
351	20240823	150300	148368400	19080	19080	19080	19080	0
352	20240823	150200	148368400	19080	19080	19080	19080	0
353	20240823	150100	148368400	19080	19080	19080	19080	0
354	20240823	150000	148368400	19080	19080	19080	19080	0
355	20240823	145900	148368400	19080	19080	19080	19080	0
356	20240823	145800	148368400	19080	19080	19080	19080	0
357	20240823	145700	148368400	19080	19080	19080	19080	0
358	20240823	145600	148368400	19080	19080	19080	19080	0
359	20240823	145500	148368400	19080	19080	19080	19080	0
360	20240823	145400	148368400	19080	19080	19080	19080	1
361	20240823	145300	148349320	19080	19080	19080	19080	0
362	20240823	145200	148349320	19080	19080	19080	19080	0
363	20240823	145100	148349320	19080	19080	19080	19080	0
364	20240823	145000	148349320	19080	19080	19080	19080	0
365	20240823	144900	148349320	19080	19080	19080	19080	0
366	20240823	144800	148349320	19080	19080	19080	19080	0
367	20240823	144700	148349320	19080	19080	19080	19080	0
368	20240823	144600	148349320	19080	19080	19080	19080	0
369	20240823	144500	148349320	19080	19080	19080	19080	3
370	20240823	144400	148292080	19090	19090	19090	19090	0
371	20240823	144300	148292080	19090	19090	19090	19090	0
372	20240823	144200	148292080	19090	19090	19090	19090	0
373	20240823	144100	148292080	19090	19090	19090	19090	0
374	20240823	144000	148292080	19090	19090	19090	19090	0
375	20240823	143900	148292080	19090	19090	19090	19090	0
376	20240823	143800	148292080	19090	19090	19090	19090	0
377	20240823	143700	148292080	19090	19090	19090	19090	39
378	20240823	143600	147547570	19090	19090	19090	19090	251
379	20240823	143500	142755980	19090	19090	19090	19090	1
380	20240823	143400	142736890	19090	19090	19090	19090	0
381	20240823	143300	142736890	19090	19090	19090	19090	9
382	20240823	143200	142565080	19090	19090	19090	19090	11
383	20240823	143100	142355090	19090	19090	19090	19090	50
384	20240823	143000	141400590	19090	19090	19090	19090	1
385	20240823	142900	141381500	19090	19090	19090	19090	0
386	20240823	142800	141381500	19090	19090	19090	19090	0
387	20240823	142700	141381500	19090	19090	19090	19090	0
388	20240823	142600	141381500	19090	19090	19090	19090	0
389	20240823	142500	141381500	19090	19090	19090	19090	0
390	20240823	142400	141381500	19090	19090	19090	19090	0
391	20240823	142300	141381500	19090	19090	19090	19090	1
392	20240823	142200	141362410	19090	19090	19090	19090	30
393	20240823	142100	140789710	19090	19060	19090	19060	501
394	20240823	142000	131240620	19070	19070	19070	19070	48
395	20240823	141900	130325260	19050	19050	19050	19050	0
396	20240823	141800	130325260	19050	19060	19060	19050	45
397	20240823	141700	129467990	19060	19060	19060	19060	0
398	20240823	141600	129467990	19060	19060	19060	19060	0
399	20240823	141500	129467990	19060	19060	19060	19060	0
400	20240823	141400	129467990	19060	19060	19060	19060	0
401	20240823	141300	129467990	19060	19060	19060	19060	0
402	20240823	141200	129467990	19060	19060	19060	19060	0
403	20240823	141100	129467990	19060	19060	19060	19060	0
404	20240823	141000	129467990	19060	19060	19060	19060	47
405	20240823	140900	128572170	19060	19060	19060	19060	4
406	20240823	140800	128495930	19060	19060	19060	19060	0
407	20240823	140700	128495930	19060	19060	19060	19060	0
408	20240823	140600	128495930	19060	19060	19060	19060	30
409	20240823	140500	127924130	19060	19060	19060	19060	2
410	20240823	140400	127886010	19060	19060	19060	19060	0
411	20240823	140300	127886010	19060	19060	19060	19060	0
412	20240823	140200	127886010	19060	19050	19060	19050	202
413	20240823	140100	124037890	19050	19050	19050	19050	197
414	20240823	140000	120285040	19060	19060	19060	19060	0
415	20240823	135900	120285040	19060	19060	19060	19060	11
416	20240823	135800	120075380	19060	19060	19060	19060	0
417	20240823	135700	120075380	19060	19060	19060	19060	0
418	20240823	135600	120075380	19060	19060	19060	19060	0
419	20240823	135500	120075380	19060	19070	19070	19060	70
420	20240823	135400	118740680	19070	19070	19070	19070	0
421	20240823	135300	118740680	19070	19070	19070	19070	0
422	20240823	135200	118740680	19070	19070	19070	19070	0
423	20240823	135100	118740680	19070	19070	19070	19070	0
424	20240823	135000	118740680	19070	19070	19070	19070	5
425	20240823	134900	118645330	19070	19070	19070	19070	1
426	20240823	134800	118626260	19070	19070	19070	19070	0
427	20240823	134700	118626260	19070	19070	19070	19070	0
428	20240823	134600	118626260	19070	19070	19070	19070	0
429	20240823	134500	118626260	19070	19050	19070	19050	200
430	20240823	134400	114812900	19040	19040	19040	19040	0
431	20240823	134300	114812900	19040	19040	19040	19040	0
432	20240823	134200	114812900	19040	19040	19040	19040	38
433	20240823	134100	114089380	19050	19050	19050	19050	1
434	20240823	134000	114070330	19050	19050	19050	19050	0
435	20240823	133900	114070330	19050	19050	19050	19050	20
436	20240823	133800	113689330	19050	19050	19050	19050	40
437	20240823	133700	112927330	19030	19030	19030	19030	0
438	20240823	133600	112927330	19030	19030	19030	19030	0
439	20240823	133500	112927330	19030	19030	19030	19030	0
440	20240823	133400	112927330	19030	19040	19040	19030	243
441	20240823	133300	108301000	19040	19040	19040	19040	0
442	20240823	133200	108301000	19040	19040	19040	19040	82
443	20240823	133100	106739720	19040	19040	19040	19040	34
444	20240823	133000	106092360	19040	19040	19040	19040	0
445	20240823	132900	106092360	19040	19040	19040	19040	148
446	20240823	132800	103274440	19040	19040	19040	19040	0
447	20240823	132700	103274440	19040	19040	19040	19040	0
448	20240823	132600	103274440	19040	19040	19040	19040	74
449	20240823	132500	101865480	19050	19050	19050	19050	0
450	20240823	132400	101865480	19050	19050	19050	19050	0
451	20240823	132300	101865480	19050	19050	19050	19050	0
452	20240823	132200	101865480	19050	19050	19050	19050	7
453	20240823	132100	101732130	19040	19040	19040	19040	0
454	20240823	132000	101732130	19040	19040	19040	19040	0
455	20240823	131900	101732130	19040	19040	19040	19040	0
456	20240823	131800	101732130	19040	19040	19040	19040	0
457	20240823	131700	101732130	19040	19040	19040	19040	0
458	20240823	131600	101732130	19040	19040	19040	19040	0
459	20240823	131500	101732130	19040	19040	19040	19040	0
460	20240823	131400	101732130	19040	19040	19040	19040	0
461	20240823	131300	101732130	19040	19040	19040	19040	0
462	20240823	131200	101732130	19040	19040	19040	19040	0
463	20240823	131100	101732130	19040	19040	19040	19040	0
464	20240823	131000	101732130	19040	19040	19040	19040	1
465	20240823	130900	101713090	19040	19040	19040	19040	0
466	20240823	130800	101713090	19040	19040	19040	19040	0
467	20240823	130700	101713090	19040	19040	19040	19040	0
468	20240823	130600	101713090	19040	19040	19040	19040	190
469	20240823	130500	98095490	19040	19040	19040	19040	200
470	20240823	130400	94287490	19050	19050	19050	19050	0
471	20240823	130300	94287490	19050	19050	19050	19050	210
472	20240823	130200	90286990	19060	19060	19060	19060	0
473	20240823	130100	90286990	19060	19060	19060	19060	41
474	20240823	130000	89505530	19080	19080	19080	19080	0
475	20240823	125900	89505530	19080	19080	19080	19080	0
476	20240823	125800	89505530	19080	19080	19080	19080	0
477	20240823	125700	89505530	19080	19080	19080	19080	0
478	20240823	125600	89505530	19080	19080	19080	19080	0
479	20240823	125500	89505530	19080	19080	19080	19080	0
480	20240823	125400	89505530	19080	19080	19080	19080	0
481	20240823	125300	89505530	19080	19080	19080	19080	0
482	20240823	125200	89505530	19080	19080	19080	19080	0
483	20240823	125100	89505530	19080	19080	19080	19080	0
484	20240823	125000	89505530	19080	19080	19080	19080	0
485	20240823	124900	89505530	19080	19080	19080	19080	0
486	20240823	124800	89505530	19080	19080	19080	19080	0
487	20240823	124700	89505530	19080	19080	19080	19080	0
488	20240823	124600	89505530	19080	19080	19080	19080	0
489	20240823	124500	89505530	19080	19080	19080	19080	5
490	20240823	124400	89410130	19080	19080	19080	19080	0
491	20240823	124300	89410130	19080	19080	19080	19080	100
492	20240823	124200	87502130	19080	19080	19080	19080	0
493	20240823	124100	87502130	19080	19070	19080	19070	25
494	20240823	124000	87025320	19070	19070	19070	19070	0
495	20240823	123900	87025320	19070	19070	19070	19070	50
496	20240823	123800	86071820	19050	19050	19050	19050	0
497	20240823	123700	86071820	19050	19050	19050	19050	0
498	20240823	123600	86071820	19050	19050	19050	19050	0
499	20240823	123500	86071820	19050	19050	19050	19050	0
500	20240823	123400	86071820	19050	19050	19050	19050	0
501	20240823	123300	86071820	19050	19050	19050	19050	26
502	20240823	123200	85576520	19040	19040	19040	19040	0
503	20240823	123100	85576520	19040	19040	19040	19040	0
504	20240823	123000	85576520	19040	19040	19040	19040	0
505	20240823	122900	85576520	19040	19040	19040	19040	0
506	20240823	122800	85576520	19040	19040	19040	19040	0
507	20240823	122700	85576520	19040	19040	19040	19040	0
508	20240823	122600	85576520	19040	19040	19040	19040	0
509	20240823	122500	85576520	19040	19040	19040	19040	0
510	20240823	122400	85576520	19040	19040	19040	19040	0
511	20240823	122300	85576520	19040	19040	19040	19040	0
512	20240823	122200	85576520	19040	19040	19040	19040	124
513	20240823	122100	83215560	19040	19040	19040	19040	0
514	20240823	122000	83215560	19040	19040	19040	19040	0
515	20240823	121900	83215560	19040	19040	19040	19040	0
516	20240823	121800	83215560	19040	19040	19040	19040	0
517	20240823	121700	83215560	19040	19040	19040	19040	62
518	20240823	121600	82035080	19040	19040	19040	19040	0
519	20240823	121500	82035080	19040	19040	19040	19040	0
520	20240823	121400	82035080	19040	19040	19040	19040	0
521	20240823	121300	82035080	19040	19040	19040	19040	14
522	20240823	121200	81768520	19040	19040	19040	19040	0
523	20240823	121100	81768520	19040	19040	19040	19040	0
524	20240823	121000	81768520	19040	19040	19040	19040	0
525	20240823	120900	81768520	19040	19040	19040	19040	0
526	20240823	120800	81768520	19040	19040	19040	19040	0
527	20240823	120700	81768520	19040	19040	19040	19040	0
528	20240823	120600	81768520	19040	19040	19040	19040	0
529	20240823	120500	81768520	19040	19040	19040	19040	1
530	20240823	120400	81749480	19010	19010	19010	19010	0
531	20240823	120300	81749480	19010	19010	19010	19010	0
532	20240823	120200	81749480	19010	19010	19010	19010	0
533	20240823	120100	81749480	19010	19010	19010	19010	0
534	20240823	120000	81749480	19010	19010	19010	19010	0
535	20240823	115900	81749480	19010	19010	19010	19010	0
536	20240823	115800	81749480	19010	19010	19010	19010	0
537	20240823	115700	81749480	19010	19010	19010	19010	0
538	20240823	115600	81749480	19010	19010	19010	19010	0
539	20240823	115500	81749480	19010	19010	19010	19010	0
540	20240823	115400	81749480	19010	19010	19010	19010	0
541	20240823	115300	81749480	19010	19010	19010	19010	0
542	20240823	115200	81749480	19010	19010	19010	19010	0
543	20240823	115100	81749480	19010	19010	19010	19010	0
544	20240823	115000	81749480	19010	19010	19010	19010	0
545	20240823	114900	81749480	19010	19010	19010	19010	20
546	20240823	114800	81369280	19010	19010	19010	19010	0
547	20240823	114700	81369280	19010	19010	19010	19010	0
548	20240823	114600	81369280	19010	19010	19010	19010	0
549	20240823	114500	81369280	19010	19010	19010	19010	0
550	20240823	114400	81369280	19010	19010	19010	19010	0
551	20240823	114300	81369280	19010	19010	19010	19010	0
552	20240823	114200	81369280	19010	19010	19010	19010	0
553	20240823	114100	81369280	19010	19010	19010	19010	20
554	20240823	114000	80989080	19010	19010	19010	19010	0
555	20240823	113900	80989080	19010	19010	19010	19010	0
556	20240823	113800	80989080	19010	19010	19010	19010	0
557	20240823	113700	80989080	19010	19010	19010	19010	0
558	20240823	113600	80989080	19010	19010	19010	19010	0
559	20240823	113500	80989080	19010	19010	19010	19010	0
560	20240823	113400	80989080	19010	19010	19010	19010	0
561	20240823	113300	80989080	19010	19010	19010	19010	0
562	20240823	113200	80989080	19010	19010	19010	19010	50
563	20240823	113100	80038580	19000	19010	19010	19000	400
564	20240823	113000	72437480	19000	19000	19000	19000	0
565	20240823	112900	72437480	19000	19000	19000	19000	0
566	20240823	112800	72437480	19000	19000	19000	19000	0
567	20240823	112700	72437480	19000	19000	19000	19000	0
568	20240823	112600	72437480	19000	19000	19000	19000	0
569	20240823	112500	72437480	19000	19000	19000	19000	0
570	20240823	112400	72437480	19000	19000	19000	19000	0
571	20240823	112300	72437480	19000	19000	19000	19000	0
572	20240823	112200	72437480	19000	19000	19000	19000	0
573	20240823	112100	72437480	19000	19000	19000	19000	0
574	20240823	112000	72437480	19000	19000	19000	19000	0
575	20240823	111900	72437480	19000	19000	19000	19000	0
576	20240823	111800	72437480	19000	19000	19000	19000	0
577	20240823	111700	72437480	19000	19000	19000	19000	0
578	20240823	111600	72437480	19000	19050	19050	19000	1000
579	20240823	111500	53430250	19050	19050	19050	19050	0
580	20240823	111400	53430250	19050	19050	19050	19050	0
581	20240823	111300	53430250	19050	19050	19050	19050	0
582	20240823	111200	53430250	19050	19050	19050	19050	0
583	20240823	111100	53430250	19050	19050	19050	19050	40
584	20240823	111000	52668250	19060	19060	19060	19060	0
585	20240823	110900	52668250	19060	19060	19060	19060	0
586	20240823	110800	52668250	19060	19020	19060	19020	141
587	20240823	110700	49986390	19030	19030	19030	19030	0
588	20240823	110600	49986390	19030	19030	19030	19030	113
589	20240823	110500	47836000	19030	19030	19030	19030	0
590	20240823	110400	47836000	19030	19050	19050	19030	97
591	20240823	110300	45989290	19030	19030	19030	19030	0
592	20240823	110200	45989290	19030	19030	19030	19030	0
593	20240823	110100	45989290	19030	19030	19030	19030	47
594	20240823	110000	45094880	19030	19040	19040	19030	400
595	20240823	105900	37482360	19050	19050	19050	19050	0
596	20240823	105800	37482360	19050	19050	19050	19050	40
597	20240823	105700	36720360	19040	19040	19040	19040	0
598	20240823	105600	36720360	19040	19040	19040	19040	0
599	20240823	105500	36720360	19040	19040	19040	19040	1
600	20240823	105400	36701320	19050	19050	19050	19050	0
601	20240823	105300	36701320	19050	19050	19050	19050	47
602	20240823	105200	35805970	19050	19050	19050	19050	0
603	20240823	105100	35805970	19050	19050	19050	19050	0
604	20240823	105000	35805970	19050	19050	19050	19050	33
605	20240823	104900	35177320	19050	19050	19050	19050	0
606	20240823	104800	35177320	19050	19050	19050	19050	1
607	20240823	104700	35158270	19050	19050	19050	19050	0
608	20240823	104600	35158270	19050	19050	19050	19050	40
609	20240823	104500	34396270	19040	19050	19050	19040	167
610	20240823	104400	31216030	19050	19050	19050	19050	0
611	20240823	104300	31216030	19050	19050	19050	19050	0
612	20240823	104200	31216030	19050	19050	19050	19050	113
613	20240823	104100	29063380	19060	19060	19060	19060	0
614	20240823	104000	29063380	19060	19060	19060	19060	0
615	20240823	103900	29063380	19060	19060	19060	19060	0
616	20240823	103800	29063380	19060	19060	19060	19060	0
617	20240823	103700	29063380	19060	19060	19060	19060	123
618	20240823	103600	26719000	19070	19070	19070	19070	0
619	20240823	103500	26719000	19070	19070	19070	19070	0
620	20240823	103400	26719000	19070	19070	19070	19070	0
621	20240823	103300	26719000	19070	19070	19070	19070	336
622	20240823	103200	20311480	19070	19070	19070	19070	0
623	20240823	103100	20311480	19070	19070	19070	19070	0
624	20240823	103000	20311480	19070	19070	19070	19070	0
625	20240823	102900	20311480	19070	19070	19070	19070	0
626	20240823	102800	20311480	19070	19070	19070	19070	0
627	20240823	102700	20311480	19070	19070	19070	19070	0
628	20240823	102600	20311480	19070	19070	19070	19070	0
629	20240823	102500	20311480	19070	19070	19070	19070	0
630	20240823	102400	20311480	19070	19070	19070	19070	0
631	20240823	102300	20311480	19070	19070	19070	19070	0
632	20240823	102200	20311480	19070	19070	19070	19070	10
633	20240823	102100	20120780	19070	19070	19070	19070	0
634	20240823	102000	20120780	19070	19070	19070	19070	0
635	20240823	101900	20120780	19070	19070	19070	19070	0
636	20240823	101800	20120780	19070	19070	19070	19070	0
637	20240823	101700	20120780	19070	19070	19070	19070	0
638	20240823	101600	20120780	19070	19070	19070	19070	0
639	20240823	101500	20120780	19070	19070	19070	19070	7
640	20240823	101400	19987290	19070	19070	19070	19070	0
641	20240823	101300	19987290	19070	19070	19070	19070	25
642	20240823	101200	19510540	19080	19080	19080	19080	0
643	20240823	101100	19510540	19080	19080	19080	19080	0
644	20240823	101000	19510540	19080	19080	19080	19080	0
645	20240823	100900	19510540	19080	19080	19080	19080	10
646	20240823	100800	19319740	19080	19080	19080	19080	0
647	20240823	100700	19319740	19080	19080	19080	19080	0
648	20240823	100600	19319740	19080	19080	19080	19080	0
649	20240823	100500	19319740	19080	19080	19080	19080	0
650	20240823	100400	19319740	19080	19070	19080	19070	9
651	20240823	100300	19148050	19080	19080	19080	19080	0
652	20240823	100200	19148050	19080	19080	19080	19080	4
653	20240823	100100	19071730	19070	19070	19070	19070	0
654	20240823	100000	19071730	19070	19070	19070	19070	0
655	20240823	095900	19071730	19070	19070	19070	19070	57
656	20240823	095800	17984740	19070	19070	19070	19070	0
657	20240823	095700	17984740	19070	19070	19070	19070	2
658	20240823	095600	17946600	19070	19070	19070	19070	0
659	20240823	095500	17946600	19070	19070	19070	19070	0
660	20240823	095400	17946600	19070	19070	19070	19070	5
661	20240823	095300	17851250	19070	19070	19070	19070	5
662	20240823	095200	17755900	19080	19080	19080	19080	0
663	20240823	095100	17755900	19080	19080	19080	19080	11
664	20240823	095000	17546020	19080	19080	19080	19080	0
665	20240823	094900	17546020	19080	19080	19080	19080	0
666	20240823	094800	17546020	19080	19080	19080	19080	10
667	20240823	094700	17355220	19090	19090	19090	19090	0
668	20240823	094600	17355220	19090	19090	19090	19090	50
669	20240823	094500	16400720	19090	19090	19090	19090	0
670	20240823	094400	16400720	19090	19090	19090	19090	0
671	20240823	094300	16400720	19090	19090	19090	19090	0
672	20240823	094200	16400720	19090	19090	19090	19090	0
673	20240823	094100	16400720	19090	19090	19090	19090	1
674	20240823	094000	16381630	19090	19090	19090	19090	0
675	20240823	093900	16381630	19090	19090	19090	19090	0
676	20240823	093800	16381630	19090	19090	19090	19090	0
677	20240823	093700	16381630	19090	19090	19090	19090	0
678	20240823	093600	16381630	19090	19070	19090	19070	2
679	20240823	093500	16343470	19070	19070	19070	19070	9
680	20240823	093400	16171840	19070	19070	19070	19070	0
681	20240823	093300	16171840	19070	19070	19070	19070	0
682	20240823	093200	16171840	19070	19050	19070	19050	141
683	20240823	093100	13484970	19050	19050	19050	19050	0
684	20240823	093000	13484970	19050	19050	19050	19050	3
685	20240823	092900	13427820	19050	19050	19050	19050	0
686	20240823	092800	13427820	19050	19050	19050	19050	0
687	20240823	092700	13427820	19050	19050	19050	19050	0
688	20240823	092600	13427820	19050	19060	19060	19050	12
689	20240823	092500	13199200	19060	19060	19060	19060	18
690	20240823	092400	12856120	19040	19040	19040	19040	0
691	20240823	092300	12856120	19040	19040	19040	19040	0
692	20240823	092200	12856120	19040	19040	19040	19040	0
693	20240823	092100	12856120	19040	19040	19040	19040	10
694	20240823	092000	12665720	19030	19030	19030	19030	0
695	20240823	091900	12665720	19030	19030	19030	19030	14
696	20240823	091800	12399300	19030	19030	19030	19030	0
697	20240823	091700	12399300	19030	19030	19030	19030	70
698	20240823	091600	11067200	19030	19040	19040	19030	7
699	20240823	091500	10933940	19030	19030	19030	19030	0
700	20240823	091400	10933940	19030	19030	19030	19030	0
701	20240823	091300	10933940	19030	19030	19030	19030	0
702	20240823	091200	10933940	19030	19030	19030	19030	0
703	20240823	091100	10933940	19030	19030	19030	19030	0
704	20240823	091000	10933940	19030	19030	19030	19030	0
705	20240823	090900	10933940	19030	19030	19030	19030	0
706	20240823	090800	10933940	19030	19030	19030	19030	15
707	20240823	090700	10648490	19080	19080	19080	19080	59
708	20240823	090600	9522770	18990	18990	18990	18990	0
709	20240823	090500	9522770	18990	18990	18990	18990	0
710	20240823	090400	9522770	18990	18990	18990	18990	0
711	20240823	090300	9522770	18990	19040	19040	18990	500
712	20240823	090200	19030	19030	19030	19030	19030	0
713	20240823	090100	19030	19030	19030	19030	19030	0
714	20240823	090000	19030	19030	19030	19030	19030	1