KissMeData/109860/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	200900	70999670	9360	9360	9360	9360	8
3	20240823	200800	70999670	9360	9360	9360	9360	0
4	20240823	200700	70999670	9360	9360	9360	9360	0
5	20240823	200600	70999670	9360	9360	9360	9360	0
6	20240823	200500	70999670	9360	9360	9360	9360	0
7	20240823	200400	70999670	9360	9360	9360	9360	0
8	20240823	200300	70999670	9360	9360	9360	9360	0
9	20240823	200200	70999670	9360	9360	9360	9360	0
10	20240823	200100	70999670	9360	9360	9360	9360	0
11	20240823	200000	70999670	9360	9360	9360	9360	0
12	20240823	195900	70999670	9360	9360	9360	9360	0
13	20240823	195800	70999670	9360	9360	9360	9360	0
14	20240823	195700	70999670	9360	9360	9360	9360	0
15	20240823	195600	70999670	9360	9360	9360	9360	0
16	20240823	195500	70999670	9360	9360	9360	9360	0
17	20240823	195400	70999670	9360	9360	9360	9360	0
18	20240823	195300	70999670	9360	9360	9360	9360	0
19	20240823	195200	70999670	9360	9360	9360	9360	0
20	20240823	195100	70999670	9360	9360	9360	9360	0
21	20240823	195000	70999670	9360	9360	9360	9360	0
22	20240823	194900	70999670	9360	9360	9360	9360	0
23	20240823	194800	70999670	9360	9360	9360	9360	0
24	20240823	194700	70999670	9360	9360	9360	9360	0
25	20240823	194600	70999670	9360	9360	9360	9360	0
26	20240823	194500	70999670	9360	9360	9360	9360	0
27	20240823	194400	70999670	9360	9360	9360	9360	0
28	20240823	194300	70999670	9360	9360	9360	9360	0
29	20240823	194200	70999670	9360	9360	9360	9360	0
30	20240823	194100	70999670	9360	9360	9360	9360	0
31	20240823	194000	70999670	9360	9360	9360	9360	0
32	20240823	193900	70999670	9360	9360	9360	9360	8
33	20240823	193800	70999670	9360	9360	9360	9360	0
34	20240823	193700	70999670	9360	9360	9360	9360	0
35	20240823	193600	70999670	9360	9360	9360	9360	0
36	20240823	193500	70999670	9360	9360	9360	9360	0
37	20240823	193400	70999670	9360	9360	9360	9360	0
38	20240823	193300	70999670	9360	9360	9360	9360	0
39	20240823	193200	70999670	9360	9360	9360	9360	0
40	20240823	193100	70999670	9360	9360	9360	9360	0
41	20240823	193000	70999670	9360	9360	9360	9360	0
42	20240823	192900	70999670	9360	9360	9360	9360	0
43	20240823	192800	70999670	9360	9360	9360	9360	0
44	20240823	192700	70999670	9360	9360	9360	9360	0
45	20240823	192600	70999670	9360	9360	9360	9360	0
46	20240823	192500	70999670	9360	9360	9360	9360	0
47	20240823	192400	70999670	9360	9360	9360	9360	0
48	20240823	192300	70999670	9360	9360	9360	9360	0
49	20240823	192200	70999670	9360	9360	9360	9360	0
50	20240823	192100	70999670	9360	9360	9360	9360	0
51	20240823	192000	70999670	9360	9360	9360	9360	0
52	20240823	191900	70999670	9360	9360	9360	9360	0
53	20240823	191800	70999670	9360	9360	9360	9360	0
54	20240823	191700	70999670	9360	9360	9360	9360	0
55	20240823	191600	70999670	9360	9360	9360	9360	0
56	20240823	191500	70999670	9360	9360	9360	9360	0
57	20240823	191400	70999670	9360	9360	9360	9360	0
58	20240823	191300	70999670	9360	9360	9360	9360	0
59	20240823	191200	70999670	9360	9360	9360	9360	0
60	20240823	191100	70999670	9360	9360	9360	9360	0
61	20240823	191000	70999670	9360	9360	9360	9360	0
62	20240823	190900	70999670	9360	9360	9360	9360	8
63	20240823	190800	70999670	9360	9360	9360	9360	0
64	20240823	190700	70999670	9360	9360	9360	9360	0
65	20240823	190600	70999670	9360	9360	9360	9360	0
66	20240823	190500	70999670	9360	9360	9360	9360	0
67	20240823	190400	70999670	9360	9360	9360	9360	0
68	20240823	190300	70999670	9360	9360	9360	9360	0
69	20240823	190200	70999670	9360	9360	9360	9360	0
70	20240823	190100	70999670	9360	9360	9360	9360	0
71	20240823	190000	70999670	9360	9360	9360	9360	0
72	20240823	185900	70999670	9360	9360	9360	9360	0
73	20240823	185800	70999670	9360	9360	9360	9360	0
74	20240823	185700	70999670	9360	9360	9360	9360	0
75	20240823	185600	70999670	9360	9360	9360	9360	0
76	20240823	185500	70999670	9360	9360	9360	9360	0
77	20240823	185400	70999670	9360	9360	9360	9360	0
78	20240823	185300	70999670	9360	9360	9360	9360	0
79	20240823	185200	70999670	9360	9360	9360	9360	0
80	20240823	185100	70999670	9360	9360	9360	9360	0
81	20240823	185000	70999670	9360	9360	9360	9360	0
82	20240823	184900	70999670	9360	9360	9360	9360	0
83	20240823	184800	70999670	9360	9360	9360	9360	0
84	20240823	184700	70999670	9360	9360	9360	9360	0
85	20240823	184600	70999670	9360	9360	9360	9360	0
86	20240823	184500	70999670	9360	9360	9360	9360	0
87	20240823	184400	70999670	9360	9360	9360	9360	0
88	20240823	184300	70999670	9360	9360	9360	9360	0
89	20240823	184200	70999670	9360	9360	9360	9360	0
90	20240823	184100	70999670	9360	9360	9360	9360	0
91	20240823	184000	70999670	9360	9360	9360	9360	0
92	20240823	183900	70999670	9360	9360	9360	9360	8
93	20240823	183800	70999670	9360	9360	9360	9360	0
94	20240823	183700	70999670	9360	9360	9360	9360	0
95	20240823	183600	70999670	9360	9360	9360	9360	0
96	20240823	183500	70999670	9360	9360	9360	9360	0
97	20240823	183400	70999670	9360	9360	9360	9360	0
98	20240823	183300	70999670	9360	9360	9360	9360	0
99	20240823	183200	70999670	9360	9360	9360	9360	0
100	20240823	183100	70999670	9360	9360	9360	9360	0
101	20240823	183000	70999670	9360	9360	9360	9360	0
102	20240823	182900	70999670	9360	9360	9360	9360	0
103	20240823	182800	70999670	9360	9360	9360	9360	0
104	20240823	182700	70999670	9360	9360	9360	9360	0
105	20240823	182600	70999670	9360	9360	9360	9360	0
106	20240823	182500	70999670	9360	9360	9360	9360	0
107	20240823	182400	70999670	9360	9360	9360	9360	0
108	20240823	182300	70999670	9360	9360	9360	9360	0
109	20240823	182200	70999670	9360	9360	9360	9360	0
110	20240823	182100	70999670	9360	9360	9360	9360	0
111	20240823	182000	70999670	9360	9360	9360	9360	0
112	20240823	181900	70999670	9360	9360	9360	9360	0
113	20240823	181800	70999670	9360	9360	9360	9360	0
114	20240823	181700	70999670	9360	9360	9360	9360	0
115	20240823	181600	70999670	9360	9360	9360	9360	0
116	20240823	181500	70999670	9360	9360	9360	9360	0
117	20240823	181400	70999670	9360	9360	9360	9360	0
118	20240823	181300	70999670	9360	9360	9360	9360	0
119	20240823	181200	70999670	9360	9360	9360	9360	0
120	20240823	181100	70999670	9360	9360	9360	9360	0
121	20240823	181000	70999670	9360	9360	9360	9360	0
122	20240823	180900	70999670	9360	9360	9360	9360	8
123	20240823	180800	70999670	9360	9360	9360	9360	0
124	20240823	180700	70999670	9360	9360	9360	9360	0
125	20240823	180600	70999670	9360	9360	9360	9360	0
126	20240823	180500	70999670	9360	9360	9360	9360	0
127	20240823	180400	70999670	9360	9360	9360	9360	0
128	20240823	180300	70999670	9360	9360	9360	9360	0
129	20240823	180200	70999670	9360	9360	9360	9360	0
130	20240823	180100	70999670	9360	9360	9360	9360	0
131	20240823	180000	70999670	9360	9360	9360	9360	0
132	20240823	175900	70999670	9360	9360	9360	9360	0
133	20240823	175800	70999670	9360	9360	9360	9360	0
134	20240823	175700	70999670	9360	9360	9360	9360	0
135	20240823	175600	70999670	9360	9360	9360	9360	0
136	20240823	175500	70999670	9360	9360	9360	9360	0
137	20240823	175400	70999670	9360	9360	9360	9360	0
138	20240823	175300	70999670	9360	9360	9360	9360	0
139	20240823	175200	70999670	9360	9360	9360	9360	0
140	20240823	175100	70999670	9360	9360	9360	9360	0
141	20240823	175000	70999670	9360	9360	9360	9360	0
142	20240823	174900	70999670	9360	9360	9360	9360	0
143	20240823	174800	70999670	9360	9360	9360	9360	0
144	20240823	174700	70999670	9360	9360	9360	9360	0
145	20240823	174600	70999670	9360	9360	9360	9360	0
146	20240823	174500	70999670	9360	9360	9360	9360	0
147	20240823	174400	70999670	9360	9360	9360	9360	0
148	20240823	174300	70999670	9360	9360	9360	9360	0
149	20240823	174200	70999670	9360	9360	9360	9360	0
150	20240823	174100	70999670	9360	9360	9360	9360	0
151	20240823	174000	70999670	9360	9360	9360	9360	0
152	20240823	173900	70999670	9360	9360	9360	9360	8
153	20240823	173800	70999670	9360	9360	9360	9360	0
154	20240823	173700	70999670	9360	9360	9360	9360	0
155	20240823	173600	70999670	9360	9360	9360	9360	0
156	20240823	173500	70999670	9360	9360	9360	9360	0
157	20240823	173400	70999670	9360	9360	9360	9360	0
158	20240823	173300	70999670	9360	9360	9360	9360	0
159	20240823	173200	70999670	9360	9360	9360	9360	0
160	20240823	173100	70999670	9360	9360	9360	9360	0
161	20240823	173000	70999670	9360	9360	9360	9360	0
162	20240823	172900	70999670	9360	9360	9360	9360	0
163	20240823	172800	70999670	9360	9360	9360	9360	0
164	20240823	172700	70999670	9360	9360	9360	9360	0
165	20240823	172600	70999670	9360	9360	9360	9360	0
166	20240823	172500	70999670	9360	9360	9360	9360	0
167	20240823	172400	70999670	9360	9360	9360	9360	0
168	20240823	172300	70999670	9360	9360	9360	9360	0
169	20240823	172200	70999670	9360	9360	9360	9360	0
170	20240823	172100	70999670	9360	9360	9360	9360	0
171	20240823	172000	70999670	9360	9360	9360	9360	0
172	20240823	171900	70999670	9360	9360	9360	9360	0
173	20240823	171800	70999670	9360	9360	9360	9360	0
174	20240823	171700	70999670	9360	9360	9360	9360	0
175	20240823	171600	70999670	9360	9360	9360	9360	0
176	20240823	171500	70999670	9360	9360	9360	9360	0
177	20240823	171400	70999670	9360	9360	9360	9360	0
178	20240823	171300	70999670	9360	9360	9360	9360	0
179	20240823	171200	70999670	9360	9360	9360	9360	0
180	20240823	171100	70999670	9360	9360	9360	9360	0
181	20240823	171000	70999670	9360	9360	9360	9360	0
182	20240823	170900	70999670	9360	9360	9360	9360	8
183	20240823	170800	70999670	9360	9360	9360	9360	0
184	20240823	170700	70999670	9360	9360	9360	9360	0
185	20240823	170600	70999670	9360	9360	9360	9360	0
186	20240823	170500	70999670	9360	9360	9360	9360	0
187	20240823	170400	70999670	9360	9360	9360	9360	0
188	20240823	170300	70999670	9360	9360	9360	9360	0
189	20240823	170200	70999670	9360	9360	9360	9360	0
190	20240823	170100	70999670	9360	9360	9360	9360	0
191	20240823	170000	70999670	9360	9360	9360	9360	0
192	20240823	165900	70999670	9360	9360	9360	9360	0
193	20240823	165800	70999670	9360	9360	9360	9360	0
194	20240823	165700	70999670	9360	9360	9360	9360	0
195	20240823	165600	70999670	9360	9360	9360	9360	0
196	20240823	165500	70999670	9360	9360	9360	9360	0
197	20240823	165400	70999670	9360	9360	9360	9360	0
198	20240823	165300	70999670	9360	9360	9360	9360	0
199	20240823	165200	70999670	9360	9360	9360	9360	0
200	20240823	165100	70999670	9360	9360	9360	9360	0
201	20240823	165000	70999670	9360	9360	9360	9360	0
202	20240823	164900	70999670	9360	9360	9360	9360	0
203	20240823	164800	70999670	9360	9360	9360	9360	0
204	20240823	164700	70999670	9360	9360	9360	9360	0
205	20240823	164600	70999670	9360	9360	9360	9360	0
206	20240823	164500	70999670	9360	9360	9360	9360	0
207	20240823	164400	70999670	9360	9360	9360	9360	0
208	20240823	164300	70999670	9360	9360	9360	9360	0
209	20240823	164200	70999670	9360	9360	9360	9360	0
210	20240823	164100	70999670	9360	9360	9360	9360	0
211	20240823	164000	70999670	9360	9360	9360	9360	0
212	20240823	163900	70999670	9360	9360	9360	9360	8
213	20240823	163800	70999670	9360	9360	9360	9360	0
214	20240823	163700	70999670	9360	9360	9360	9360	0
215	20240823	163600	70999670	9360	9360	9360	9360	0
216	20240823	163500	70999670	9360	9360	9360	9360	0
217	20240823	163400	70999670	9360	9360	9360	9360	0
218	20240823	163300	70999670	9360	9360	9360	9360	0
219	20240823	163200	70999670	9360	9360	9360	9360	0
220	20240823	163100	70999670	9360	9360	9360	9360	0
221	20240823	163000	70999670	9360	9360	9360	9360	0
222	20240823	162900	70999670	9360	9360	9360	9360	0
223	20240823	162800	70999670	9360	9360	9360	9360	0
224	20240823	162700	70999670	9360	9360	9360	9360	0
225	20240823	162600	70999670	9360	9360	9360	9360	0
226	20240823	162500	70999670	9360	9360	9360	9360	0
227	20240823	162400	70999670	9360	9360	9360	9360	0
228	20240823	162300	70999670	9360	9360	9360	9360	0
229	20240823	162200	70999670	9360	9360	9360	9360	0
230	20240823	162100	70999670	9360	9360	9360	9360	0
231	20240823	162000	70999670	9360	9360	9360	9360	0
232	20240823	161900	70999670	9360	9360	9360	9360	0
233	20240823	161800	70999670	9360	9360	9360	9360	0
234	20240823	161700	70999670	9360	9360	9360	9360	0
235	20240823	161600	70999670	9360	9360	9360	9360	0
236	20240823	161500	70999670	9360	9360	9360	9360	0
237	20240823	161400	70999670	9360	9360	9360	9360	0
238	20240823	161300	70999670	9360	9360	9360	9360	0
239	20240823	161200	70999670	9360	9360	9360	9360	0
240	20240823	161100	70999670	9360	9360	9360	9360	0
241	20240823	161000	70999670	9360	9360	9360	9360	0
242	20240823	160900	70999670	9360	9360	9360	9360	8
243	20240823	160800	70999670	9360	9360	9360	9360	0
244	20240823	160700	70999670	9360	9360	9360	9360	0
245	20240823	160600	70999670	9360	9360	9360	9360	0
246	20240823	160500	70999670	9360	9360	9360	9360	0
247	20240823	160400	70999670	9360	9360	9360	9360	0
248	20240823	160300	70999670	9360	9360	9360	9360	0
249	20240823	160200	70999670	9360	9360	9360	9360	0
250	20240823	160100	70999670	9360	9360	9360	9360	0
251	20240823	160000	70999670	9360	9360	9360	9360	0
252	20240823	155900	70999670	9360	9360	9360	9360	0
253	20240823	155800	70999670	9360	9360	9360	9360	0
254	20240823	155700	70999670	9360	9360	9360	9360	0
255	20240823	155600	70999670	9360	9360	9360	9360	0
256	20240823	155500	70999670	9360	9360	9360	9360	0
257	20240823	155400	70999670	9360	9360	9360	9360	0
258	20240823	155300	70999670	9360	9360	9360	9360	0
259	20240823	155200	70999670	9360	9360	9360	9360	0
260	20240823	155100	70999670	9360	9360	9360	9360	0
261	20240823	155000	70999670	9360	9360	9360	9360	0
262	20240823	154900	70999670	9360	9360	9360	9360	0
263	20240823	154800	70999670	9360	9360	9360	9360	0
264	20240823	154700	70999670	9360	9360	9360	9360	0
265	20240823	154600	70999670	9360	9360	9360	9360	0
266	20240823	154500	70999670	9360	9360	9360	9360	0
267	20240823	154400	70999670	9360	9360	9360	9360	0
268	20240823	154300	70999670	9360	9360	9360	9360	0
269	20240823	154200	70999670	9360	9360	9360	9360	0
270	20240823	154100	70999670	9360	9360	9360	9360	0
271	20240823	154000	70999670	9360	9360	9360	9360	0
272	20240823	153900	70999670	9360	9360	9360	9360	8
273	20240823	153800	70999670	9360	9360	9360	9360	0
274	20240823	153700	70999670	9360	9360	9360	9360	0
275	20240823	153600	70999670	9360	9360	9360	9360	0
276	20240823	153500	70999670	9360	9360	9360	9360	0
277	20240823	153400	70999670	9360	9360	9360	9360	0
278	20240823	153300	70999670	9360	9360	9360	9360	0
279	20240823	153200	70999670	9360	9360	9360	9360	0
280	20240823	153100	70999670	9360	9360	9360	9360	0
281	20240823	153000	70999670	9360	9360	9360	9360	8
282	20240823	152900	70924790	9350	9350	9350	9350	0
283	20240823	152800	70924790	9350	9350	9350	9350	0
284	20240823	152700	70924790	9350	9350	9350	9350	0
285	20240823	152600	70924790	9350	9350	9350	9350	0
286	20240823	152500	70924790	9350	9350	9350	9350	0
287	20240823	152400	70924790	9350	9350	9350	9350	0
288	20240823	152300	70924790	9350	9350	9350	9350	0
289	20240823	152200	70924790	9350	9350	9350	9350	0
290	20240823	152100	70924790	9350	9350	9350	9350	0
291	20240823	152000	70924790	9350	9350	9350	9350	0
292	20240823	151900	70924790	9350	9350	9350	9350	0
293	20240823	151800	70924790	9350	9350	9350	9350	3
294	20240823	151700	70896740	9350	9350	9350	9350	0
295	20240823	151600	70896740	9350	9350	9350	9350	0
296	20240823	151500	70896740	9350	9350	9350	9350	0
297	20240823	151400	70896740	9350	9350	9350	9350	0
298	20240823	151300	70896740	9350	9350	9350	9350	0
299	20240823	151200	70896740	9350	9350	9350	9350	0
300	20240823	151100	70896740	9350	9350	9350	9350	0
301	20240823	151000	70896740	9350	9350	9350	9350	0
302	20240823	150900	70896740	9350	9350	9350	9350	0
303	20240823	150800	70896740	9350	9350	9350	9350	0
304	20240823	150700	70896740	9350	9350	9350	9350	0
305	20240823	150600	70896740	9350	9350	9350	9350	0
306	20240823	150500	70896740	9350	9350	9350	9350	0
307	20240823	150400	70896740	9350	9350	9350	9350	5
308	20240823	150300	70849990	9330	9330	9330	9330	0
309	20240823	150200	70849990	9330	9330	9330	9330	0
310	20240823	150100	70849990	9330	9330	9330	9330	0
311	20240823	150000	70849990	9330	9330	9330	9330	0
312	20240823	145900	70849990	9330	9330	9330	9330	0
313	20240823	145800	70849990	9330	9330	9330	9330	0
314	20240823	145700	70849990	9330	9330	9330	9330	0
315	20240823	145600	70849990	9330	9330	9330	9330	0
316	20240823	145500	70849990	9330	9330	9330	9330	0
317	20240823	145400	70849990	9330	9330	9330	9330	17
318	20240823	145300	70691380	9330	9330	9330	9330	17
319	20240823	145200	70532770	9330	9330	9330	9330	0
320	20240823	145100	70532770	9330	9330	9330	9330	0
321	20240823	145000	70532770	9330	9330	9330	9330	0
322	20240823	144900	70532770	9330	9330	9330	9330	3
323	20240823	144800	70504780	9350	9350	9350	9350	0
324	20240823	144700	70504780	9350	9350	9350	9350	0
325	20240823	144600	70504780	9350	9350	9350	9350	0
326	20240823	144500	70504780	9350	9350	9350	9350	0
327	20240823	144400	70504780	9350	9350	9350	9350	428
328	20240823	144300	66502980	9350	9330	9350	9330	2340
329	20240823	144200	44648080	9320	9320	9320	9320	0
330	20240823	144100	44648080	9320	9320	9320	9320	0
331	20240823	144000	44648080	9320	9320	9320	9320	0
332	20240823	143900	44648080	9320	9320	9320	9320	0
333	20240823	143800	44648080	9320	9320	9320	9320	0
334	20240823	143700	44648080	9320	9320	9320	9320	0
335	20240823	143600	44648080	9320	9320	9320	9320	0
336	20240823	143500	44648080	9320	9320	9320	9320	0
337	20240823	143400	44648080	9320	9320	9320	9320	0
338	20240823	143300	44648080	9320	9320	9320	9320	0
339	20240823	143200	44648080	9320	9320	9320	9320	0
340	20240823	143100	44648080	9320	9320	9320	9320	0
341	20240823	143000	44648080	9320	9320	9320	9320	0
342	20240823	142900	44648080	9320	9320	9320	9320	0
343	20240823	142800	44648080	9320	9320	9320	9320	0
344	20240823	142700	44648080	9320	9320	9320	9320	0
345	20240823	142600	44648080	9320	9320	9320	9320	0
346	20240823	142500	44648080	9320	9320	9320	9320	0
347	20240823	142400	44648080	9320	9320	9320	9320	0
348	20240823	142300	44648080	9320	9320	9320	9320	0
349	20240823	142200	44648080	9320	9320	9320	9320	0
350	20240823	142100	44648080	9320	9320	9320	9320	0
351	20240823	142000	44648080	9320	9320	9320	9320	0
352	20240823	141900	44648080	9320	9320	9320	9320	0
353	20240823	141800	44648080	9320	9320	9320	9320	0
354	20240823	141700	44648080	9320	9320	9320	9320	0
355	20240823	141600	44648080	9320	9320	9320	9320	0
356	20240823	141500	44648080	9320	9320	9320	9320	0
357	20240823	141400	44648080	9320	9320	9320	9320	1
358	20240823	141300	44638760	9320	9320	9320	9320	0
359	20240823	141200	44638760	9320	9320	9320	9320	0
360	20240823	141100	44638760	9320	9320	9320	9320	0
361	20240823	141000	44638760	9320	9320	9320	9320	0
362	20240823	140900	44638760	9320	9320	9320	9320	0
363	20240823	140800	44638760	9320	9320	9320	9320	0
364	20240823	140700	44638760	9320	9320	9320	9320	0
365	20240823	140600	44638760	9320	9320	9320	9320	0
366	20240823	140500	44638760	9320	9320	9320	9320	0
367	20240823	140400	44638760	9320	9320	9320	9320	0
368	20240823	140300	44638760	9320	9320	9320	9320	0
369	20240823	140200	44638760	9320	9320	9320	9320	0
370	20240823	140100	44638760	9320	9320	9320	9320	0
371	20240823	140000	44638760	9320	9320	9320	9320	0
372	20240823	135900	44638760	9320	9320	9320	9320	0
373	20240823	135800	44638760	9320	9320	9320	9320	0
374	20240823	135700	44638760	9320	9320	9320	9320	0
375	20240823	135600	44638760	9320	9320	9320	9320	0
376	20240823	135500	44638760	9320	9320	9320	9320	0
377	20240823	135400	44638760	9320	9320	9320	9320	0
378	20240823	135300	44638760	9320	9320	9320	9320	0
379	20240823	135200	44638760	9320	9320	9320	9320	0
380	20240823	135100	44638760	9320	9320	9320	9320	0
381	20240823	135000	44638760	9320	9320	9320	9320	0
382	20240823	134900	44638760	9320	9320	9320	9320	0
383	20240823	134800	44638760	9320	9320	9320	9320	0
384	20240823	134700	44638760	9320	9320	9320	9320	0
385	20240823	134600	44638760	9320	9320	9320	9320	2
386	20240823	134500	44620120	9310	9310	9310	9310	0
387	20240823	134400	44620120	9310	9310	9310	9310	0
388	20240823	134300	44620120	9310	9310	9310	9310	0
389	20240823	134200	44620120	9310	9310	9310	9310	0
390	20240823	134100	44620120	9310	9310	9310	9310	0
391	20240823	134000	44620120	9310	9310	9310	9310	0
392	20240823	133900	44620120	9310	9310	9310	9310	0
393	20240823	133800	44620120	9310	9310	9310	9310	0
394	20240823	133700	44620120	9310	9310	9310	9310	1
395	20240823	133600	44610810	9320	9320	9320	9320	0
396	20240823	133500	44610810	9320	9320	9320	9320	0
397	20240823	133400	44610810	9320	9320	9320	9320	1
398	20240823	133300	44601490	9300	9300	9300	9300	10
399	20240823	133200	44508490	9300	9300	9300	9300	0
400	20240823	133100	44508490	9300	9300	9300	9300	0
401	20240823	133000	44508490	9300	9300	9300	9300	0
402	20240823	132900	44508490	9300	9300	9300	9300	0
403	20240823	132800	44508490	9300	9300	9300	9300	0
404	20240823	132700	44508490	9300	9300	9300	9300	0
405	20240823	132600	44508490	9300	9300	9300	9300	0
406	20240823	132500	44508490	9300	9300	9300	9300	0
407	20240823	132400	44508490	9300	9300	9300	9300	0
408	20240823	132300	44508490	9300	9300	9300	9300	0
409	20240823	132200	44508490	9300	9300	9300	9300	0
410	20240823	132100	44508490	9300	9300	9300	9300	1
411	20240823	132000	44499190	9300	9300	9300	9300	0
412	20240823	131900	44499190	9300	9300	9300	9300	0
413	20240823	131800	44499190	9300	9300	9300	9300	0
414	20240823	131700	44499190	9300	9300	9300	9300	1
415	20240823	131600	44489890	9300	9300	9300	9300	0
416	20240823	131500	44489890	9300	9300	9300	9300	3
417	20240823	131400	44461990	9330	9330	9330	9330	0
418	20240823	131300	44461990	9330	9330	9330	9330	0
419	20240823	131200	44461990	9330	9330	9330	9330	0
420	20240823	131100	44461990	9330	9330	9330	9330	0
421	20240823	131000	44461990	9330	9330	9330	9330	0
422	20240823	130900	44461990	9330	9330	9330	9330	0
423	20240823	130800	44461990	9330	9330	9330	9330	0
424	20240823	130700	44461990	9330	9330	9330	9330	0
425	20240823	130600	44461990	9330	9330	9330	9330	0
426	20240823	130500	44461990	9330	9330	9330	9330	0
427	20240823	130400	44461990	9330	9330	9330	9330	0
428	20240823	130300	44461990	9330	9330	9330	9330	0
429	20240823	130200	44461990	9330	9330	9330	9330	0
430	20240823	130100	44461990	9330	9330	9330	9330	0
431	20240823	130000	44461990	9330	9330	9330	9330	0
432	20240823	125900	44461990	9330	9330	9330	9330	0
433	20240823	125800	44461990	9330	9330	9330	9330	0
434	20240823	125700	44461990	9330	9330	9330	9330	0
435	20240823	125600	44461990	9330	9330	9330	9330	1
436	20240823	125500	44452660	9340	9340	9340	9340	0
437	20240823	125400	44452660	9340	9340	9340	9340	0
438	20240823	125300	44452660	9340	9340	9340	9340	0
439	20240823	125200	44452660	9340	9340	9340	9340	0
440	20240823	125100	44452660	9340	9340	9340	9340	0
441	20240823	125000	44452660	9340	9340	9340	9340	0
442	20240823	124900	44452660	9340	9340	9340	9340	0
443	20240823	124800	44452660	9340	9340	9340	9340	0
444	20240823	124700	44452660	9340	9340	9340	9340	0
445	20240823	124600	44452660	9340	9340	9340	9340	0
446	20240823	124500	44452660	9340	9340	9340	9340	0
447	20240823	124400	44452660	9340	9340	9340	9340	0
448	20240823	124300	44452660	9340	9340	9340	9340	0
449	20240823	124200	44452660	9340	9340	9340	9340	0
450	20240823	124100	44452660	9340	9340	9340	9340	0
451	20240823	124000	44452660	9340	9340	9340	9340	0
452	20240823	123900	44452660	9340	9340	9340	9340	0
453	20240823	123800	44452660	9340	9340	9340	9340	0
454	20240823	123700	44452660	9340	9340	9340	9340	0
455	20240823	123600	44452660	9340	9340	9340	9340	0
456	20240823	123500	44452660	9340	9340	9340	9340	0
457	20240823	123400	44452660	9340	9340	9340	9340	0
458	20240823	123300	44452660	9340	9340	9340	9340	0
459	20240823	123200	44452660	9340	9340	9340	9340	0
460	20240823	123100	44452660	9340	9340	9340	9340	0
461	20240823	123000	44452660	9340	9340	9340	9340	0
462	20240823	122900	44452660	9340	9340	9340	9340	0
463	20240823	122800	44452660	9340	9340	9340	9340	0
464	20240823	122700	44452660	9340	9340	9340	9340	0
465	20240823	122600	44452660	9340	9340	9340	9340	0
466	20240823	122500	44452660	9340	9340	9340	9340	0
467	20240823	122400	44452660	9340	9340	9340	9340	0
468	20240823	122300	44452660	9340	9340	9340	9340	0
469	20240823	122200	44452660	9340	9340	9340	9340	0
470	20240823	122100	44452660	9340	9340	9340	9340	0
471	20240823	122000	44452660	9340	9340	9340	9340	0
472	20240823	121900	44452660	9340	9340	9340	9340	0
473	20240823	121800	44452660	9340	9340	9340	9340	0
474	20240823	121700	44452660	9340	9340	9340	9340	0
475	20240823	121600	44452660	9340	9340	9340	9340	0
476	20240823	121500	44452660	9340	9340	9340	9340	0
477	20240823	121400	44452660	9340	9340	9340	9340	0
478	20240823	121300	44452660	9340	9340	9340	9340	0
479	20240823	121200	44452660	9340	9340	9340	9340	0
480	20240823	121100	44452660	9340	9340	9340	9340	0
481	20240823	121000	44452660	9340	9340	9340	9340	0
482	20240823	120900	44452660	9340	9340	9340	9340	51
483	20240823	120800	43976320	9340	9340	9340	9340	66
484	20240823	120700	43359880	9340	9340	9340	9340	20
485	20240823	120600	43173080	9340	9340	9340	9340	63
486	20240823	120500	42584660	9340	9340	9340	9340	0
487	20240823	120400	42584660	9340	9340	9340	9340	0
488	20240823	120300	42584660	9340	9340	9340	9340	0
489	20240823	120200	42584660	9340	9340	9340	9340	0
490	20240823	120100	42584660	9340	9340	9340	9340	0
491	20240823	120000	42584660	9340	9340	9340	9340	0
492	20240823	115900	42584660	9340	9340	9340	9340	0
493	20240823	115800	42584660	9340	9340	9340	9340	0
494	20240823	115700	42584660	9340	9340	9340	9340	0
495	20240823	115600	42584660	9340	9340	9340	9340	0
496	20240823	115500	42584660	9340	9340	9340	9340	0
497	20240823	115400	42584660	9340	9340	9340	9340	0
498	20240823	115300	42584660	9340	9340	9340	9340	0
499	20240823	115200	42584660	9340	9340	9340	9340	0
500	20240823	115100	42584660	9340	9340	9340	9340	0
501	20240823	115000	42584660	9340	9340	9340	9340	0
502	20240823	114900	42584660	9340	9340	9340	9340	0
503	20240823	114800	42584660	9340	9340	9340	9340	1
504	20240823	114700	42575320	9350	9350	9350	9350	0
505	20240823	114600	42575320	9350	9350	9350	9350	0
506	20240823	114500	42575320	9350	9350	9350	9350	0
507	20240823	114400	42575320	9350	9350	9350	9350	0
508	20240823	114300	42575320	9350	9350	9350	9350	0
509	20240823	114200	42575320	9350	9350	9350	9350	0
510	20240823	114100	42575320	9350	9350	9350	9350	0
511	20240823	114000	42575320	9350	9350	9350	9350	0
512	20240823	113900	42575320	9350	9350	9350	9350	0
513	20240823	113800	42575320	9350	9350	9350	9350	0
514	20240823	113700	42575320	9350	9350	9350	9350	0
515	20240823	113600	42575320	9350	9350	9350	9350	0
516	20240823	113500	42575320	9350	9350	9350	9350	0
517	20240823	113400	42575320	9350	9350	9350	9350	0
518	20240823	113300	42575320	9350	9350	9350	9350	0
519	20240823	113200	42575320	9350	9350	9350	9350	0
520	20240823	113100	42575320	9350	9350	9350	9350	0
521	20240823	113000	42575320	9350	9350	9350	9350	0
522	20240823	112900	42575320	9350	9350	9350	9350	0
523	20240823	112800	42575320	9350	9350	9350	9350	0
524	20240823	112700	42575320	9350	9350	9350	9350	0
525	20240823	112600	42575320	9350	9350	9350	9350	0
526	20240823	112500	42575320	9350	9350	9350	9350	0
527	20240823	112400	42575320	9350	9350	9350	9350	17
528	20240823	112300	42416370	9350	9350	9350	9350	0
529	20240823	112200	42416370	9350	9350	9350	9350	1
530	20240823	112100	42407020	9350	9350	9350	9350	0
531	20240823	112000	42407020	9350	9350	9350	9350	0
532	20240823	111900	42407020	9350	9350	9350	9350	1
533	20240823	111800	42397670	9360	9360	9360	9360	1
534	20240823	111700	42388310	9350	9350	9350	9350	0
535	20240823	111600	42388310	9350	9350	9350	9350	0
536	20240823	111500	42388310	9350	9350	9350	9350	0
537	20240823	111400	42388310	9350	9350	9350	9350	0
538	20240823	111300	42388310	9350	9350	9350	9350	0
539	20240823	111200	42388310	9350	9350	9350	9350	9
540	20240823	111100	42304160	9350	9350	9350	9350	46
541	20240823	111000	41874060	9350	9350	9350	9350	0
542	20240823	110900	41874060	9350	9350	9350	9350	0
543	20240823	110800	41874060	9350	9350	9350	9350	9
544	20240823	110700	41789910	9350	9350	9350	9350	30
545	20240823	110600	41509410	9350	9350	9350	9350	0
546	20240823	110500	41509410	9350	9350	9350	9350	0
547	20240823	110400	41509410	9350	9350	9350	9350	0
548	20240823	110300	41509410	9350	9350	9350	9350	0
549	20240823	110200	41509410	9350	9350	9350	9350	0
550	20240823	110100	41509410	9350	9350	9350	9350	110
551	20240823	110000	40480910	9350	9350	9350	9350	1
552	20240823	105900	40471560	9350	9350	9350	9350	0
553	20240823	105800	40471560	9350	9350	9350	9350	2
554	20240823	105700	40452860	9370	9370	9370	9370	0
555	20240823	105600	40452860	9370	9330	9370	9330	1000
556	20240823	105500	31092460	9340	9340	9340	9340	0
557	20240823	105400	31092460	9340	9340	9340	9340	0
558	20240823	105300	31092460	9340	9340	9340	9340	0
559	20240823	105200	31092460	9340	9340	9340	9340	0
560	20240823	105100	31092460	9340	9340	9340	9340	0
561	20240823	105000	31092460	9340	9340	9340	9340	0
562	20240823	104900	31092460	9340	9300	9340	9300	14
563	20240823	104800	30962100	9290	9290	9290	9290	0
564	20240823	104700	30962100	9290	9290	9290	9290	0
565	20240823	104600	30962100	9290	9290	9290	9290	0
566	20240823	104500	30962100	9290	9290	9290	9290	0
567	20240823	104400	30962100	9290	9290	9290	9290	0
568	20240823	104300	30962100	9290	9290	9290	9290	0
569	20240823	104200	30962100	9290	9290	9290	9290	0
570	20240823	104100	30962100	9290	9290	9290	9290	0
571	20240823	104000	30962100	9290	9290	9290	9290	0
572	20240823	103900	30962100	9290	9290	9290	9290	61
573	20240823	103800	30395410	9290	9290	9290	9290	0
574	20240823	103700	30395410	9290	9290	9290	9290	0
575	20240823	103600	30395410	9290	9290	9290	9290	0
576	20240823	103500	30395410	9290	9280	9290	9280	100
577	20240823	103400	29467010	9280	9280	9280	9280	165
578	20240823	103300	27935810	9280	9280	9280	9280	135
579	20240823	103200	26683010	9280	9280	9280	9280	0
580	20240823	103100	26683010	9280	9280	9280	9280	0
581	20240823	103000	26683010	9280	9280	9280	9280	0
582	20240823	102900	26683010	9280	9280	9280	9280	0
583	20240823	102800	26683010	9280	9280	9280	9280	0
584	20240823	102700	26683010	9280	9280	9280	9280	0
585	20240823	102600	26683010	9280	9280	9280	9280	0
586	20240823	102500	26683010	9280	9280	9280	9280	0
587	20240823	102400	26683010	9280	9280	9280	9280	0
588	20240823	102300	26683010	9280	9280	9280	9280	0
589	20240823	102200	26683010	9280	9280	9280	9280	0
590	20240823	102100	26683010	9280	9280	9280	9280	0
591	20240823	102000	26683010	9280	9280	9280	9280	0
592	20240823	101900	26683010	9280	9280	9280	9280	0
593	20240823	101800	26683010	9280	9280	9280	9280	54
594	20240823	101700	26181890	9280	9280	9280	9280	0
595	20240823	101600	26181890	9280	9280	9280	9280	0
596	20240823	101500	26181890	9280	9280	9280	9280	1
597	20240823	101400	26172610	9290	9290	9290	9290	0
598	20240823	101300	26172610	9290	9290	9290	9290	0
599	20240823	101200	26172610	9290	9290	9290	9290	0
600	20240823	101100	26172610	9290	9290	9290	9290	0
601	20240823	101000	26172610	9290	9290	9290	9290	0
602	20240823	100900	26172610	9290	9290	9290	9290	0
603	20240823	100800	26172610	9290	9290	9290	9290	0
604	20240823	100700	26172610	9290	9290	9290	9290	0
605	20240823	100600	26172610	9290	9290	9290	9290	0
606	20240823	100500	26172610	9290	9290	9290	9290	0
607	20240823	100400	26172610	9290	9290	9290	9290	0
608	20240823	100300	26172610	9290	9290	9290	9290	61
609	20240823	100200	25605920	9290	9290	9290	9290	0
610	20240823	100100	25605920	9290	9290	9290	9290	0
611	20240823	100000	25605920	9290	9290	9290	9290	0
612	20240823	095900	25605920	9290	9290	9290	9290	0
613	20240823	095800	25605920	9290	9290	9290	9290	0
614	20240823	095700	25605920	9290	9290	9290	9290	0
615	20240823	095600	25605920	9290	9290	9290	9290	0
616	20240823	095500	25605920	9290	9290	9290	9290	0
617	20240823	095400	25605920	9290	9290	9290	9290	0
618	20240823	095300	25605920	9290	9290	9290	9290	0
619	20240823	095200	25605920	9290	9290	9290	9290	0
620	20240823	095100	25605920	9290	9290	9290	9290	0
621	20240823	095000	25605920	9290	9290	9290	9290	0
622	20240823	094900	25605920	9290	9290	9290	9290	0
623	20240823	094800	25605920	9290	9290	9290	9290	4
624	20240823	094700	25568760	9300	9300	9300	9300	0
625	20240823	094600	25568760	9300	9300	9300	9300	0
626	20240823	094500	25568760	9300	9300	9300	9300	0
627	20240823	094400	25568760	9300	9300	9300	9300	47
628	20240823	094300	25131660	9300	9300	9300	9300	0
629	20240823	094200	25131660	9300	9300	9300	9300	0
630	20240823	094100	25131660	9300	9300	9300	9300	0
631	20240823	094000	25131660	9300	9300	9300	9300	100
632	20240823	093900	24201660	9340	9340	9340	9340	9
633	20240823	093800	24117600	9300	9300	9300	9300	0
634	20240823	093700	24117600	9300	9300	9300	9300	30
635	20240823	093600	23838600	9350	9350	9350	9350	0
636	20240823	093500	23838600	9350	9350	9350	9350	0
637	20240823	093400	23838600	9350	9350	9350	9350	0
638	20240823	093300	23838600	9350	9350	9350	9350	0
639	20240823	093200	23838600	9350	9350	9350	9350	0
640	20240823	093100	23838600	9350	9350	9350	9350	0
641	20240823	093000	23838600	9350	9350	9350	9350	5
642	20240823	092900	23791850	9350	9350	9350	9350	81
643	20240823	092800	23034500	9340	9340	9340	9340	94
644	20240823	092700	22156540	9340	9340	9340	9340	0
645	20240823	092600	22156540	9340	9340	9340	9340	31
646	20240823	092500	21867000	9330	9330	9330	9330	0
647	20240823	092400	21867000	9330	9330	9330	9330	14
648	20240823	092300	21736380	9330	9330	9330	9330	1
649	20240823	092200	21727050	9300	9300	9300	9300	0
650	20240823	092100	21727050	9300	9300	9300	9300	100
651	20240823	092000	20797050	9300	9300	9300	9300	0
652	20240823	091900	20797050	9300	9310	9310	9300	68
653	20240823	091800	20164520	9340	9340	9340	9340	0
654	20240823	091700	20164520	9340	9340	9340	9340	0
655	20240823	091600	20164520	9340	9340	9340	9340	56
656	20240823	091500	19641480	9310	9310	9310	9310	1
657	20240823	091400	19632170	9350	9350	9350	9350	0
658	20240823	091300	19632170	9350	9350	9350	9350	0
659	20240823	091200	19632170	9350	9350	9350	9350	0
660	20240823	091100	19632170	9350	9350	9350	9350	0
661	20240823	091000	19632170	9350	9350	9350	9350	492
662	20240823	090900	15031970	9350	9350	9350	9350	0
663	20240823	090800	15031970	9350	9350	9350	9350	355
664	20240823	090700	11712720	9370	9350	9370	9350	7
665	20240823	090600	11647150	9350	9350	9350	9350	26
666	20240823	090500	11404050	9350	9350	9350	9350	0
667	20240823	090400	11404050	9350	9350	9350	9350	20
668	20240823	090300	11217050	9350	9350	9350	9350	31
669	20240823	090200	10927200	9350	9310	9350	9310	630
670	20240823	090100	5038920	9320	9320	9320	9320	121
671	20240823	090000	3911200	9320	9310	9320	9310	420