KissMeData/251370/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	204700	143764450	9210	9210	9210	9210	1512
3	20240816	204600	143764450	9210	9210	9210	9210	0
4	20240816	204500	143764450	9210	9210	9210	9210	0
5	20240816	204400	143764450	9210	9210	9210	9210	0
6	20240816	204300	143764450	9210	9210	9210	9210	0
7	20240816	204200	143764450	9210	9210	9210	9210	0
8	20240816	204100	143764450	9210	9210	9210	9210	0
9	20240816	204000	143764450	9210	9210	9210	9210	0
10	20240816	203900	143764450	9210	9210	9210	9210	0
11	20240816	203800	143764450	9210	9210	9210	9210	0
12	20240816	203700	143764450	9210	9210	9210	9210	0
13	20240816	203600	143764450	9210	9210	9210	9210	0
14	20240816	203500	143764450	9210	9210	9210	9210	0
15	20240816	203400	143764450	9210	9210	9210	9210	0
16	20240816	203300	143764450	9210	9210	9210	9210	0
17	20240816	203200	143764450	9210	9210	9210	9210	0
18	20240816	203100	143764450	9210	9210	9210	9210	0
19	20240816	203000	143764450	9210	9210	9210	9210	0
20	20240816	202900	143764450	9210	9210	9210	9210	0
21	20240816	202800	143764450	9210	9210	9210	9210	0
22	20240816	202700	143764450	9210	9210	9210	9210	0
23	20240816	202600	143764450	9210	9210	9210	9210	0
24	20240816	202500	143764450	9210	9210	9210	9210	0
25	20240816	202400	143764450	9210	9210	9210	9210	0
26	20240816	202300	143764450	9210	9210	9210	9210	0
27	20240816	202200	143764450	9210	9210	9210	9210	0
28	20240816	202100	143764450	9210	9210	9210	9210	0
29	20240816	202000	143764450	9210	9210	9210	9210	0
30	20240816	201900	143764450	9210	9210	9210	9210	0
31	20240816	201800	143764450	9210	9210	9210	9210	0
32	20240816	201700	143764450	9210	9210	9210	9210	1512
33	20240816	201600	143764450	9210	9210	9210	9210	0
34	20240816	201500	143764450	9210	9210	9210	9210	0
35	20240816	201400	143764450	9210	9210	9210	9210	0
36	20240816	201300	143764450	9210	9210	9210	9210	0
37	20240816	201200	143764450	9210	9210	9210	9210	0
38	20240816	201100	143764450	9210	9210	9210	9210	0
39	20240816	201000	143764450	9210	9210	9210	9210	0
40	20240816	200900	143764450	9210	9210	9210	9210	0
41	20240816	200800	143764450	9210	9210	9210	9210	0
42	20240816	200700	143764450	9210	9210	9210	9210	0
43	20240816	200600	143764450	9210	9210	9210	9210	0
44	20240816	200500	143764450	9210	9210	9210	9210	0
45	20240816	200400	143764450	9210	9210	9210	9210	0
46	20240816	200300	143764450	9210	9210	9210	9210	0
47	20240816	200200	143764450	9210	9210	9210	9210	0
48	20240816	200100	143764450	9210	9210	9210	9210	0
49	20240816	200000	143764450	9210	9210	9210	9210	0
50	20240816	195900	143764450	9210	9210	9210	9210	0
51	20240816	195800	143764450	9210	9210	9210	9210	0
52	20240816	195700	143764450	9210	9210	9210	9210	0
53	20240816	195600	143764450	9210	9210	9210	9210	0
54	20240816	195500	143764450	9210	9210	9210	9210	0
55	20240816	195400	143764450	9210	9210	9210	9210	0
56	20240816	195300	143764450	9210	9210	9210	9210	0
57	20240816	195200	143764450	9210	9210	9210	9210	0
58	20240816	195100	143764450	9210	9210	9210	9210	0
59	20240816	195000	143764450	9210	9210	9210	9210	0
60	20240816	194900	143764450	9210	9210	9210	9210	0
61	20240816	194800	143764450	9210	9210	9210	9210	0
62	20240816	194700	143764450	9210	9210	9210	9210	1512
63	20240816	194600	143764450	9210	9210	9210	9210	0
64	20240816	194500	143764450	9210	9210	9210	9210	0
65	20240816	194400	143764450	9210	9210	9210	9210	0
66	20240816	194300	143764450	9210	9210	9210	9210	0
67	20240816	194200	143764450	9210	9210	9210	9210	0
68	20240816	194100	143764450	9210	9210	9210	9210	0
69	20240816	194000	143764450	9210	9210	9210	9210	0
70	20240816	193900	143764450	9210	9210	9210	9210	0
71	20240816	193800	143764450	9210	9210	9210	9210	0
72	20240816	193700	143764450	9210	9210	9210	9210	0
73	20240816	193600	143764450	9210	9210	9210	9210	0
74	20240816	193500	143764450	9210	9210	9210	9210	0
75	20240816	193400	143764450	9210	9210	9210	9210	0
76	20240816	193300	143764450	9210	9210	9210	9210	0
77	20240816	193200	143764450	9210	9210	9210	9210	0
78	20240816	193100	143764450	9210	9210	9210	9210	0
79	20240816	193000	143764450	9210	9210	9210	9210	0
80	20240816	192900	143764450	9210	9210	9210	9210	0
81	20240816	192800	143764450	9210	9210	9210	9210	0
82	20240816	192700	143764450	9210	9210	9210	9210	0
83	20240816	192600	143764450	9210	9210	9210	9210	0
84	20240816	192500	143764450	9210	9210	9210	9210	0
85	20240816	192400	143764450	9210	9210	9210	9210	0
86	20240816	192300	143764450	9210	9210	9210	9210	0
87	20240816	192200	143764450	9210	9210	9210	9210	0
88	20240816	192100	143764450	9210	9210	9210	9210	0
89	20240816	192000	143764450	9210	9210	9210	9210	0
90	20240816	191900	143764450	9210	9210	9210	9210	0
91	20240816	191800	143764450	9210	9210	9210	9210	0
92	20240816	191700	143764450	9210	9210	9210	9210	1512
93	20240816	191600	143764450	9210	9210	9210	9210	0
94	20240816	191500	143764450	9210	9210	9210	9210	0
95	20240816	191400	143764450	9210	9210	9210	9210	0
96	20240816	191300	143764450	9210	9210	9210	9210	0
97	20240816	191200	143764450	9210	9210	9210	9210	0
98	20240816	191100	143764450	9210	9210	9210	9210	0
99	20240816	191000	143764450	9210	9210	9210	9210	0
100	20240816	190900	143764450	9210	9210	9210	9210	0
101	20240816	190800	143764450	9210	9210	9210	9210	0
102	20240816	190700	143764450	9210	9210	9210	9210	0
103	20240816	190600	143764450	9210	9210	9210	9210	0
104	20240816	190500	143764450	9210	9210	9210	9210	0
105	20240816	190400	143764450	9210	9210	9210	9210	0
106	20240816	190300	143764450	9210	9210	9210	9210	0
107	20240816	190200	143764450	9210	9210	9210	9210	0
108	20240816	190100	143764450	9210	9210	9210	9210	0
109	20240816	190000	143764450	9210	9210	9210	9210	0
110	20240816	185900	143764450	9210	9210	9210	9210	0
111	20240816	185800	143764450	9210	9210	9210	9210	0
112	20240816	185700	143764450	9210	9210	9210	9210	0
113	20240816	185600	143764450	9210	9210	9210	9210	0
114	20240816	185500	143764450	9210	9210	9210	9210	0
115	20240816	185400	143764450	9210	9210	9210	9210	0
116	20240816	185300	143764450	9210	9210	9210	9210	0
117	20240816	185200	143764450	9210	9210	9210	9210	0
118	20240816	185100	143764450	9210	9210	9210	9210	0
119	20240816	185000	143764450	9210	9210	9210	9210	0
120	20240816	184900	143764450	9210	9210	9210	9210	0
121	20240816	184800	143764450	9210	9210	9210	9210	0
122	20240816	184700	143764450	9210	9210	9210	9210	1512
123	20240816	184600	143764450	9210	9210	9210	9210	0
124	20240816	184500	143764450	9210	9210	9210	9210	0
125	20240816	184400	143764450	9210	9210	9210	9210	0
126	20240816	184300	143764450	9210	9210	9210	9210	0
127	20240816	184200	143764450	9210	9210	9210	9210	0
128	20240816	184100	143764450	9210	9210	9210	9210	0
129	20240816	184000	143764450	9210	9210	9210	9210	0
130	20240816	183900	143764450	9210	9210	9210	9210	0
131	20240816	183800	143764450	9210	9210	9210	9210	0
132	20240816	183700	143764450	9210	9210	9210	9210	0
133	20240816	183600	143764450	9210	9210	9210	9210	0
134	20240816	183500	143764450	9210	9210	9210	9210	0
135	20240816	183400	143764450	9210	9210	9210	9210	0
136	20240816	183300	143764450	9210	9210	9210	9210	0
137	20240816	183200	143764450	9210	9210	9210	9210	0
138	20240816	183100	143764450	9210	9210	9210	9210	0
139	20240816	183000	143764450	9210	9210	9210	9210	0
140	20240816	182900	143764450	9210	9210	9210	9210	0
141	20240816	182800	143764450	9210	9210	9210	9210	0
142	20240816	182700	143764450	9210	9210	9210	9210	0
143	20240816	182600	143764450	9210	9210	9210	9210	0
144	20240816	182500	143764450	9210	9210	9210	9210	0
145	20240816	182400	143764450	9210	9210	9210	9210	0
146	20240816	182300	143764450	9210	9210	9210	9210	0
147	20240816	182200	143764450	9210	9210	9210	9210	0
148	20240816	182100	143764450	9210	9210	9210	9210	0
149	20240816	182000	143764450	9210	9210	9210	9210	0
150	20240816	181900	143764450	9210	9210	9210	9210	0
151	20240816	181800	143764450	9210	9210	9210	9210	0
152	20240816	181700	143764450	9210	9210	9210	9210	1512
153	20240816	181600	143764450	9210	9210	9210	9210	0
154	20240816	181500	143764450	9210	9210	9210	9210	0
155	20240816	181400	143764450	9210	9210	9210	9210	0
156	20240816	181300	143764450	9210	9210	9210	9210	0
157	20240816	181200	143764450	9210	9210	9210	9210	0
158	20240816	181100	143764450	9210	9210	9210	9210	0
159	20240816	181000	143764450	9210	9210	9210	9210	0
160	20240816	180900	143764450	9210	9210	9210	9210	0
161	20240816	180800	143764450	9210	9210	9210	9210	0
162	20240816	180700	143764450	9210	9210	9210	9210	0
163	20240816	180600	143764450	9210	9210	9210	9210	0
164	20240816	180500	143764450	9210	9210	9210	9210	0
165	20240816	180400	143764450	9210	9210	9210	9210	0
166	20240816	180300	143764450	9210	9210	9210	9210	0
167	20240816	180200	143764450	9210	9210	9210	9210	0
168	20240816	180100	143764450	9210	9210	9210	9210	0
169	20240816	180000	143764450	9210	9210	9210	9210	0
170	20240816	175900	143764450	9210	9210	9210	9210	0
171	20240816	175800	143764450	9210	9210	9210	9210	0
172	20240816	175700	143764450	9210	9210	9210	9210	0
173	20240816	175600	143764450	9210	9210	9210	9210	0
174	20240816	175500	143764450	9210	9210	9210	9210	0
175	20240816	175400	143764450	9210	9210	9210	9210	0
176	20240816	175300	143764450	9210	9210	9210	9210	0
177	20240816	175200	143764450	9210	9210	9210	9210	0
178	20240816	175100	143764450	9210	9210	9210	9210	0
179	20240816	175000	143764450	9210	9210	9210	9210	0
180	20240816	174900	143764450	9210	9210	9210	9210	0
181	20240816	174800	143764450	9210	9210	9210	9210	0
182	20240816	174700	143764450	9210	9210	9210	9210	1512
183	20240816	174600	143764450	9210	9210	9210	9210	0
184	20240816	174500	143764450	9210	9210	9210	9210	0
185	20240816	174400	143764450	9210	9210	9210	9210	0
186	20240816	174300	143764450	9210	9210	9210	9210	0
187	20240816	174200	143764450	9210	9210	9210	9210	0
188	20240816	174100	143764450	9210	9210	9210	9210	0
189	20240816	174000	143764450	9210	9210	9210	9210	0
190	20240816	173900	143764450	9210	9210	9210	9210	0
191	20240816	173800	143764450	9210	9210	9210	9210	0
192	20240816	173700	143764450	9210	9210	9210	9210	0
193	20240816	173600	143764450	9210	9210	9210	9210	0
194	20240816	173500	143764450	9210	9210	9210	9210	0
195	20240816	173400	143764450	9210	9210	9210	9210	0
196	20240816	173300	143764450	9210	9210	9210	9210	0
197	20240816	173200	143764450	9210	9210	9210	9210	0
198	20240816	173100	143764450	9210	9210	9210	9210	0
199	20240816	173000	143764450	9210	9210	9210	9210	0
200	20240816	172900	143764450	9210	9210	9210	9210	0
201	20240816	172800	143764450	9210	9210	9210	9210	0
202	20240816	172700	143764450	9210	9210	9210	9210	0
203	20240816	172600	143764450	9210	9210	9210	9210	0
204	20240816	172500	143764450	9210	9210	9210	9210	0
205	20240816	172400	143764450	9210	9210	9210	9210	0
206	20240816	172300	143764450	9210	9210	9210	9210	0
207	20240816	172200	143764450	9210	9210	9210	9210	0
208	20240816	172100	143764450	9210	9210	9210	9210	0
209	20240816	172000	143764450	9210	9210	9210	9210	0
210	20240816	171900	143764450	9210	9210	9210	9210	0
211	20240816	171800	143764450	9210	9210	9210	9210	0
212	20240816	171700	143764450	9210	9210	9210	9210	1512
213	20240816	171600	143764450	9210	9210	9210	9210	0
214	20240816	171500	143764450	9210	9210	9210	9210	0
215	20240816	171400	143764450	9210	9210	9210	9210	0
216	20240816	171300	143764450	9210	9210	9210	9210	0
217	20240816	171200	143764450	9210	9210	9210	9210	0
218	20240816	171100	143764450	9210	9210	9210	9210	0
219	20240816	171000	143764450	9210	9210	9210	9210	0
220	20240816	170900	143764450	9210	9210	9210	9210	0
221	20240816	170800	143764450	9210	9210	9210	9210	0
222	20240816	170700	143764450	9210	9210	9210	9210	0
223	20240816	170600	143764450	9210	9210	9210	9210	0
224	20240816	170500	143764450	9210	9210	9210	9210	0
225	20240816	170400	143764450	9210	9210	9210	9210	0
226	20240816	170300	143764450	9210	9210	9210	9210	0
227	20240816	170200	143764450	9210	9210	9210	9210	0
228	20240816	170100	143764450	9210	9210	9210	9210	0
229	20240816	170000	143764450	9210	9210	9210	9210	0
230	20240816	165900	143764450	9210	9210	9210	9210	0
231	20240816	165800	143764450	9210	9210	9210	9210	0
232	20240816	165700	143764450	9210	9210	9210	9210	0
233	20240816	165600	143764450	9210	9210	9210	9210	0
234	20240816	165500	143764450	9210	9210	9210	9210	0
235	20240816	165400	143764450	9210	9210	9210	9210	0
236	20240816	165300	143764450	9210	9210	9210	9210	0
237	20240816	165200	143764450	9210	9210	9210	9210	0
238	20240816	165100	143764450	9210	9210	9210	9210	0
239	20240816	165000	143764450	9210	9210	9210	9210	0
240	20240816	164900	143764450	9210	9210	9210	9210	0
241	20240816	164800	143764450	9210	9210	9210	9210	0
242	20240816	164700	143764450	9210	9210	9210	9210	1512
243	20240816	164600	143764450	9210	9210	9210	9210	0
244	20240816	164500	143764450	9210	9210	9210	9210	0
245	20240816	164400	143764450	9210	9210	9210	9210	0
246	20240816	164300	143764450	9210	9210	9210	9210	0
247	20240816	164200	143764450	9210	9210	9210	9210	0
248	20240816	164100	143764450	9210	9210	9210	9210	0
249	20240816	164000	143764450	9210	9210	9210	9210	0
250	20240816	163900	143764450	9210	9210	9210	9210	0
251	20240816	163800	143764450	9210	9210	9210	9210	0
252	20240816	163700	143764450	9210	9210	9210	9210	0
253	20240816	163600	143764450	9210	9210	9210	9210	0
254	20240816	163500	143764450	9210	9210	9210	9210	0
255	20240816	163400	143764450	9210	9210	9210	9210	0
256	20240816	163300	143764450	9210	9210	9210	9210	0
257	20240816	163200	143764450	9210	9210	9210	9210	0
258	20240816	163100	143764450	9210	9210	9210	9210	0
259	20240816	163000	143764450	9210	9210	9210	9210	0
260	20240816	162900	143764450	9210	9210	9210	9210	0
261	20240816	162800	143764450	9210	9210	9210	9210	0
262	20240816	162700	143764450	9210	9210	9210	9210	0
263	20240816	162600	143764450	9210	9210	9210	9210	0
264	20240816	162500	143764450	9210	9210	9210	9210	0
265	20240816	162400	143764450	9210	9210	9210	9210	0
266	20240816	162300	143764450	9210	9210	9210	9210	0
267	20240816	162200	143764450	9210	9210	9210	9210	0
268	20240816	162100	143764450	9210	9210	9210	9210	0
269	20240816	162000	143764450	9210	9210	9210	9210	0
270	20240816	161900	143764450	9210	9210	9210	9210	0
271	20240816	161800	143764450	9210	9210	9210	9210	0
272	20240816	161700	143764450	9210	9210	9210	9210	1512
273	20240816	161600	143764450	9210	9210	9210	9210	0
274	20240816	161500	143764450	9210	9210	9210	9210	0
275	20240816	161400	143764450	9210	9210	9210	9210	0
276	20240816	161300	143764450	9210	9210	9210	9210	0
277	20240816	161200	143764450	9210	9210	9210	9210	0
278	20240816	161100	143764450	9210	9210	9210	9210	0
279	20240816	161000	143764450	9210	9210	9210	9210	0
280	20240816	160900	143764450	9210	9210	9210	9210	0
281	20240816	160800	143764450	9210	9210	9210	9210	0
282	20240816	160700	143764450	9210	9210	9210	9210	0
283	20240816	160600	143764450	9210	9210	9210	9210	0
284	20240816	160500	143764450	9210	9210	9210	9210	0
285	20240816	160400	143764450	9210	9210	9210	9210	0
286	20240816	160300	143764450	9210	9210	9210	9210	0
287	20240816	160200	143764450	9210	9210	9210	9210	0
288	20240816	160100	143764450	9210	9210	9210	9210	0
289	20240816	160000	143764450	9210	9210	9210	9210	0
290	20240816	155900	143764450	9210	9210	9210	9210	0
291	20240816	155800	143764450	9210	9210	9210	9210	0
292	20240816	155700	143764450	9210	9210	9210	9210	0
293	20240816	155600	143764450	9210	9210	9210	9210	0
294	20240816	155500	143764450	9210	9210	9210	9210	0
295	20240816	155400	143764450	9210	9210	9210	9210	0
296	20240816	155300	143764450	9210	9210	9210	9210	0
297	20240816	155200	143764450	9210	9210	9210	9210	0
298	20240816	155100	143764450	9210	9210	9210	9210	0
299	20240816	155000	143764450	9210	9210	9210	9210	0
300	20240816	154900	143764450	9210	9210	9210	9210	0
301	20240816	154800	143764450	9210	9210	9210	9210	0
302	20240816	154700	143764450	9210	9210	9210	9210	1512
303	20240816	154600	143764450	9210	9210	9210	9210	0
304	20240816	154500	143764450	9210	9210	9210	9210	0
305	20240816	154400	143764450	9210	9210	9210	9210	0
306	20240816	154300	143764450	9210	9210	9210	9210	0
307	20240816	154200	143764450	9210	9210	9210	9210	0
308	20240816	154100	143764450	9210	9210	9210	9210	0
309	20240816	154000	143764450	9210	9210	9210	9210	0
310	20240816	153900	143764450	9210	9210	9210	9210	0
311	20240816	153800	143764450	9210	9210	9210	9210	0
312	20240816	153700	143764450	9210	9210	9210	9210	0
313	20240816	153600	143764450	9210	9210	9210	9210	0
314	20240816	153500	143764450	9210	9210	9210	9210	0
315	20240816	153400	143764450	9210	9210	9210	9210	0
316	20240816	153300	143764450	9210	9210	9210	9210	0
317	20240816	153200	143764450	9210	9210	9210	9210	0
318	20240816	153100	143764450	9210	9210	9210	9210	0
319	20240816	153000	143764450	9210	9210	9210	9210	1512
320	20240816	152900	129838930	9280	9280	9280	9280	0
321	20240816	152800	129838930	9280	9280	9280	9280	0
322	20240816	152700	129838930	9280	9280	9280	9280	0
323	20240816	152600	129838930	9280	9280	9280	9280	0
324	20240816	152500	129838930	9280	9280	9280	9280	0
325	20240816	152400	129838930	9280	9280	9280	9280	0
326	20240816	152300	129838930	9280	9280	9280	9280	0
327	20240816	152200	129838930	9280	9280	9280	9280	0
328	20240816	152100	129838930	9280	9280	9280	9280	0
329	20240816	152000	129838930	9280	9280	9280	9280	0
330	20240816	151900	129838930	9280	9230	9280	9220	23
331	20240816	151800	129626800	9280	9280	9280	9280	0
332	20240816	151700	129626800	9280	9250	9280	9250	56
333	20240816	151600	129108720	9250	9250	9250	9250	0
334	20240816	151500	129108720	9250	9250	9250	9250	0
335	20240816	151400	129108720	9250	9250	9250	9250	0
336	20240816	151300	129108720	9250	9250	9250	9250	0
337	20240816	151200	129108720	9250	9250	9250	9250	0
338	20240816	151100	129108720	9250	9250	9250	9250	5
339	20240816	151000	129062470	9250	9250	9250	9250	0
340	20240816	150900	129062470	9250	9250	9250	9250	0
341	20240816	150800	129062470	9250	9250	9250	9250	219
342	20240816	150700	127036720	9250	9250	9250	9250	0
343	20240816	150600	127036720	9250	9250	9250	9250	0
344	20240816	150500	127036720	9250	9250	9250	9250	1
345	20240816	150400	127027470	9220	9220	9220	9220	1
346	20240816	150300	127018250	9210	9210	9210	9210	0
347	20240816	150200	127018250	9210	9210	9210	9210	0
348	20240816	150100	127018250	9210	9210	9210	9210	1
349	20240816	150000	127009040	9210	9210	9210	9210	0
350	20240816	145900	127009040	9210	9230	9230	9210	177
351	20240816	145800	125377450	9260	9260	9260	9260	0
352	20240816	145700	125377450	9260	9260	9260	9260	0
353	20240816	145600	125377450	9260	9260	9260	9260	0
354	20240816	145500	125377450	9260	9260	9260	9260	0
355	20240816	145400	125377450	9260	9260	9260	9260	1
356	20240816	145300	125368190	9220	9230	9230	9220	1266
357	20240816	145200	113695660	9220	9220	9220	9220	0
358	20240816	145100	113695660	9220	9220	9220	9220	0
359	20240816	145000	113695660	9220	9220	9220	9220	0
360	20240816	144900	113695660	9220	9220	9220	9220	55
361	20240816	144800	113188560	9230	9230	9230	9230	0
362	20240816	144700	113188560	9230	9230	9230	9230	235
363	20240816	144600	111019510	9220	9250	9250	9220	2200
364	20240816	144500	90705280	9260	9260	9260	9260	0
365	20240816	144400	90705280	9260	9260	9260	9260	0
366	20240816	144300	90705280	9260	9260	9260	9260	0
367	20240816	144200	90705280	9260	9260	9260	9260	0
368	20240816	144100	90705280	9260	9260	9260	9260	0
369	20240816	144000	90705280	9260	9260	9260	9260	72
370	20240816	143900	90038560	9260	9260	9260	9260	0
371	20240816	143800	90038560	9260	9260	9260	9260	0
372	20240816	143700	90038560	9260	9260	9260	9260	0
373	20240816	143600	90038560	9260	9260	9260	9260	0
374	20240816	143500	90038560	9260	9260	9260	9260	0
375	20240816	143400	90038560	9260	9270	9270	9260	232
376	20240816	143300	87889840	9270	9270	9270	9270	0
377	20240816	143200	87889840	9270	9270	9270	9270	0
378	20240816	143100	87889840	9270	9270	9270	9270	0
379	20240816	143000	87889840	9270	9270	9270	9270	48
380	20240816	142900	87444880	9270	9270	9270	9270	0
381	20240816	142800	87444880	9270	9270	9270	9270	0
382	20240816	142700	87444880	9270	9270	9270	9270	0
383	20240816	142600	87444880	9270	9270	9270	9270	0
384	20240816	142500	87444880	9270	9270	9270	9270	0
385	20240816	142400	87444880	9270	9270	9270	9270	0
386	20240816	142300	87444880	9270	9270	9270	9270	0
387	20240816	142200	87444880	9270	9270	9270	9270	0
388	20240816	142100	87444880	9270	9270	9270	9270	0
389	20240816	142000	87444880	9270	9270	9270	9270	0
390	20240816	141900	87444880	9270	9270	9270	9270	1
391	20240816	141800	87435610	9280	9280	9280	9280	0
392	20240816	141700	87435610	9280	9280	9280	9280	0
393	20240816	141600	87435610	9280	9280	9280	9280	1
394	20240816	141500	87426330	9260	9260	9260	9260	0
395	20240816	141400	87426330	9260	9260	9260	9260	0
396	20240816	141300	87426330	9260	9260	9260	9260	0
397	20240816	141200	87426330	9260	9260	9260	9260	0
398	20240816	141100	87426330	9260	9260	9260	9260	0
399	20240816	141000	87426330	9260	9260	9260	9260	0
400	20240816	140900	87426330	9260	9260	9260	9260	0
401	20240816	140800	87426330	9260	9260	9260	9260	0
402	20240816	140700	87426330	9260	9260	9260	9260	0
403	20240816	140600	87426330	9260	9260	9260	9260	0
404	20240816	140500	87426330	9260	9260	9260	9260	10
405	20240816	140400	87333730	9280	9280	9280	9280	0
406	20240816	140300	87333730	9280	9280	9280	9280	0
407	20240816	140200	87333730	9280	9280	9280	9280	0
408	20240816	140100	87333730	9280	9280	9280	9280	0
409	20240816	140000	87333730	9280	9280	9280	9280	0
410	20240816	135900	87333730	9280	9280	9280	9280	0
411	20240816	135800	87333730	9280	9280	9280	9280	0
412	20240816	135700	87333730	9280	9280	9280	9280	0
413	20240816	135600	87333730	9280	9280	9280	9280	0
414	20240816	135500	87333730	9280	9280	9280	9280	0
415	20240816	135400	87333730	9280	9280	9280	9280	10
416	20240816	135300	87240930	9280	9280	9280	9280	0
417	20240816	135200	87240930	9280	9280	9280	9280	0
418	20240816	135100	87240930	9280	9280	9280	9280	0
419	20240816	135000	87240930	9280	9280	9280	9280	0
420	20240816	134900	87240930	9280	9280	9280	9280	0
421	20240816	134800	87240930	9280	9280	9280	9280	0
422	20240816	134700	87240930	9280	9280	9280	9280	0
423	20240816	134600	87240930	9280	9280	9280	9280	0
424	20240816	134500	87240930	9280	9280	9280	9280	0
425	20240816	134400	87240930	9280	9280	9280	9280	0
426	20240816	134300	87240930	9280	9280	9280	9280	0
427	20240816	134200	87240930	9280	9280	9280	9280	0
428	20240816	134100	87240930	9280	9280	9280	9280	0
429	20240816	134000	87240930	9280	9280	9280	9280	0
430	20240816	133900	87240930	9280	9280	9280	9280	0
431	20240816	133800	87240930	9280	9280	9280	9280	0
432	20240816	133700	87240930	9280	9280	9280	9280	0
433	20240816	133600	87240930	9280	9280	9280	9280	0
434	20240816	133500	87240930	9280	9280	9280	9280	0
435	20240816	133400	87240930	9280	9280	9280	9280	0
436	20240816	133300	87240930	9280	9280	9280	9280	1
437	20240816	133200	87231650	9260	9260	9260	9260	0
438	20240816	133100	87231650	9260	9260	9260	9260	0
439	20240816	133000	87231650	9260	9260	9260	9260	0
440	20240816	132900	87231650	9260	9260	9260	9260	61
441	20240816	132800	86666790	9260	9260	9260	9260	0
442	20240816	132700	86666790	9260	9260	9260	9260	100
443	20240816	132600	85740790	9260	9260	9260	9260	0
444	20240816	132500	85740790	9260	9260	9260	9260	0
445	20240816	132400	85740790	9260	9260	9260	9260	0
446	20240816	132300	85740790	9260	9260	9260	9260	9
447	20240816	132200	85657450	9270	9270	9270	9270	0
448	20240816	132100	85657450	9270	9270	9270	9270	0
449	20240816	132000	85657450	9270	9270	9270	9270	0
450	20240816	131900	85657450	9270	9270	9270	9270	0
451	20240816	131800	85657450	9270	9270	9270	9270	0
452	20240816	131700	85657450	9270	9270	9270	9270	0
453	20240816	131600	85657450	9270	9270	9270	9270	0
454	20240816	131500	85657450	9270	9270	9270	9270	10
455	20240816	131400	85564750	9270	9270	9270	9270	0
456	20240816	131300	85564750	9270	9270	9270	9270	0
457	20240816	131200	85564750	9270	9270	9270	9270	0
458	20240816	131100	85564750	9270	9270	9270	9270	0
459	20240816	131000	85564750	9270	9270	9270	9270	0
460	20240816	130900	85564750	9270	9270	9270	9270	0
461	20240816	130800	85564750	9270	9270	9270	9270	0
462	20240816	130700	85564750	9270	9270	9270	9270	0
463	20240816	130600	85564750	9270	9270	9270	9270	0
464	20240816	130500	85564750	9270	9270	9270	9270	0
465	20240816	130400	85564750	9270	9270	9270	9270	0
466	20240816	130300	85564750	9270	9270	9270	9270	0
467	20240816	130200	85564750	9270	9270	9270	9270	0
468	20240816	130100	85564750	9270	9270	9270	9270	0
469	20240816	130000	85564750	9270	9270	9270	9270	0
470	20240816	125900	85564750	9270	9270	9270	9270	2
471	20240816	125800	85546210	9270	9270	9270	9270	12
472	20240816	125700	85434970	9280	9280	9280	9280	0
473	20240816	125600	85434970	9280	9280	9280	9280	0
474	20240816	125500	85434970	9280	9280	9280	9280	0
475	20240816	125400	85434970	9280	9280	9280	9280	0
476	20240816	125300	85434970	9280	9280	9280	9280	0
477	20240816	125200	85434970	9280	9280	9280	9280	0
478	20240816	125100	85434970	9280	9280	9280	9280	0
479	20240816	125000	85434970	9280	9280	9280	9280	0
480	20240816	124900	85434970	9280	9280	9280	9280	0
481	20240816	124800	85434970	9280	9280	9280	9280	0
482	20240816	124700	85434970	9280	9280	9280	9280	0
483	20240816	124600	85434970	9280	9280	9280	9280	0
484	20240816	124500	85434970	9280	9280	9280	9280	0
485	20240816	124400	85434970	9280	9280	9280	9280	0
486	20240816	124300	85434970	9280	9280	9280	9280	0
487	20240816	124200	85434970	9280	9280	9280	9280	0
488	20240816	124100	85434970	9280	9280	9280	9280	0
489	20240816	124000	85434970	9280	9280	9280	9280	0
490	20240816	123900	85434970	9280	9280	9280	9280	1
491	20240816	123800	85425690	9250	9250	9250	9250	0
492	20240816	123700	85425690	9250	9250	9250	9250	0
493	20240816	123600	85425690	9250	9250	9250	9250	0
494	20240816	123500	85425690	9250	9250	9250	9250	0
495	20240816	123400	85425690	9250	9250	9250	9250	0
496	20240816	123300	85425690	9250	9250	9250	9250	0
497	20240816	123200	85425690	9250	9250	9250	9250	0
498	20240816	123100	85425690	9250	9250	9250	9250	0
499	20240816	123000	85425690	9250	9250	9250	9250	0
500	20240816	122900	85425690	9250	9250	9250	9250	0
501	20240816	122800	85425690	9250	9250	9250	9250	0
502	20240816	122700	85425690	9250	9250	9250	9250	0
503	20240816	122600	85425690	9250	9250	9250	9250	0
504	20240816	122500	85425690	9250	9250	9250	9250	0
505	20240816	122400	85425690	9250	9250	9250	9250	0
506	20240816	122300	85425690	9250	9250	9250	9250	0
507	20240816	122200	85425690	9250	9250	9250	9250	0
508	20240816	122100	85425690	9250	9250	9250	9250	0
509	20240816	122000	85425690	9250	9250	9250	9250	0
510	20240816	121900	85425690	9250	9250	9250	9250	0
511	20240816	121800	85425690	9250	9250	9250	9250	0
512	20240816	121700	85425690	9250	9250	9250	9250	0
513	20240816	121600	85425690	9250	9250	9250	9250	0
514	20240816	121500	85425690	9250	9250	9250	9250	0
515	20240816	121400	85425690	9250	9250	9250	9250	0
516	20240816	121300	85425690	9250	9250	9250	9250	17
517	20240816	121200	85268440	9250	9250	9250	9250	0
518	20240816	121100	85268440	9250	9250	9250	9250	0
519	20240816	121000	85268440	9250	9250	9250	9250	0
520	20240816	120900	85268440	9250	9250	9250	9250	0
521	20240816	120800	85268440	9250	9250	9250	9250	0
522	20240816	120700	85268440	9250	9250	9250	9250	0
523	20240816	120600	85268440	9250	9250	9250	9250	0
524	20240816	120500	85268440	9250	9250	9250	9250	0
525	20240816	120400	85268440	9250	9250	9250	9250	0
526	20240816	120300	85268440	9250	9250	9250	9250	0
527	20240816	120200	85268440	9250	9250	9250	9250	0
528	20240816	120100	85268440	9250	9250	9250	9250	0
529	20240816	120000	85268440	9250	9250	9250	9250	0
530	20240816	115900	85268440	9250	9250	9250	9250	0
531	20240816	115800	85268440	9250	9250	9250	9250	0
532	20240816	115700	85268440	9250	9250	9250	9250	0
533	20240816	115600	85268440	9250	9250	9250	9250	0
534	20240816	115500	85268440	9250	9250	9250	9250	0
535	20240816	115400	85268440	9250	9250	9250	9250	0
536	20240816	115300	85268440	9250	9250	9250	9250	0
537	20240816	115200	85268440	9250	9250	9250	9250	15
538	20240816	115100	85129690	9270	9270	9270	9270	0
539	20240816	115000	85129690	9270	9270	9270	9270	0
540	20240816	114900	85129690	9270	9270	9270	9270	0
541	20240816	114800	85129690	9270	9270	9270	9270	0
542	20240816	114700	85129690	9270	9270	9270	9270	0
543	20240816	114600	85129690	9270	9270	9270	9270	0
544	20240816	114500	85129690	9270	9270	9270	9270	1166
545	20240816	114400	74320870	9320	9320	9320	9320	0
546	20240816	114300	74320870	9320	9320	9320	9320	0
547	20240816	114200	74320870	9320	9320	9320	9320	0
548	20240816	114100	74320870	9320	9320	9320	9320	0
549	20240816	114000	74320870	9320	9320	9320	9320	0
550	20240816	113900	74320870	9320	9320	9320	9320	0
551	20240816	113800	74320870	9320	9320	9320	9320	0
552	20240816	113700	74320870	9320	9320	9320	9320	0
553	20240816	113600	74320870	9320	9320	9320	9320	0
554	20240816	113500	74320870	9320	9320	9320	9320	0
555	20240816	113400	74320870	9320	9310	9320	9310	2
556	20240816	113300	74302240	9240	9240	9240	9240	0
557	20240816	113200	74302240	9240	9240	9240	9240	0
558	20240816	113100	74302240	9240	9240	9240	9240	0
559	20240816	113000	74302240	9240	9240	9240	9240	0
560	20240816	112900	74302240	9240	9240	9240	9240	0
561	20240816	112800	74302240	9240	9240	9240	9240	13
562	20240816	112700	74182120	9330	9330	9330	9330	0
563	20240816	112600	74182120	9330	9330	9330	9330	0
564	20240816	112500	74182120	9330	9330	9330	9330	0
565	20240816	112400	74182120	9330	9330	9330	9330	0
566	20240816	112300	74182120	9330	9330	9330	9330	1
567	20240816	112200	74172790	9270	9270	9270	9270	0
568	20240816	112100	74172790	9270	9270	9270	9270	0
569	20240816	112000	74172790	9270	9270	9270	9270	0
570	20240816	111900	74172790	9270	9250	9270	9250	158
571	20240816	111800	72709210	9250	9250	9250	9250	0
572	20240816	111700	72709210	9250	9250	9250	9250	105
573	20240816	111600	71737960	9220	9220	9220	9220	0
574	20240816	111500	71737960	9220	9220	9220	9220	0
575	20240816	111400	71737960	9220	9220	9220	9220	0
576	20240816	111300	71737960	9220	9220	9220	9220	0
577	20240816	111200	71737960	9220	9220	9220	9220	35
578	20240816	111100	71415260	9220	9220	9220	9220	0
579	20240816	111000	71415260	9220	9230	9230	9220	1212
580	20240816	110900	60240610	9220	9220	9220	9220	0
581	20240816	110800	60240610	9220	9220	9220	9220	0
582	20240816	110700	60240610	9220	9220	9220	9220	0
583	20240816	110600	60240610	9220	9220	9220	9220	0
584	20240816	110500	60240610	9220	9220	9220	9220	0
585	20240816	110400	60240610	9220	9220	9220	9220	0
586	20240816	110300	60240610	9220	9220	9220	9220	0
587	20240816	110200	60240610	9220	9220	9220	9220	0
588	20240816	110100	60240610	9220	9220	9220	9220	0
589	20240816	110000	60240610	9220	9220	9220	9220	0
590	20240816	105900	60240610	9220	9220	9220	9220	0
591	20240816	105800	60240610	9220	9220	9220	9220	0
592	20240816	105700	60240610	9220	9220	9220	9220	0
593	20240816	105600	60240610	9220	9230	9230	9220	808
594	20240816	105500	52789840	9230	9260	9260	9230	134
595	20240816	105400	51549450	9260	9260	9260	9260	100
596	20240816	105300	50623450	9260	9260	9260	9260	0
597	20240816	105200	50623450	9260	9260	9260	9260	0
598	20240816	105100	50623450	9260	9260	9260	9260	0
599	20240816	105000	50623450	9260	9260	9260	9260	0
600	20240816	104900	50623450	9260	9260	9260	9260	0
601	20240816	104800	50623450	9260	9260	9260	9260	0
602	20240816	104700	50623450	9260	9260	9260	9260	0
603	20240816	104600	50623450	9260	9260	9260	9260	0
604	20240816	104500	50623450	9260	9260	9260	9260	0
605	20240816	104400	50623450	9260	9260	9260	9260	0
606	20240816	104300	50623450	9260	9260	9260	9260	0
607	20240816	104200	50623450	9260	9260	9260	9260	0
608	20240816	104100	50623450	9260	9270	9270	9260	522
609	20240816	104000	45789070	9330	9330	9330	9330	0
610	20240816	103900	45789070	9330	9330	9330	9330	0
611	20240816	103800	45789070	9330	9330	9330	9330	0
612	20240816	103700	45789070	9330	9330	9330	9330	0
613	20240816	103600	45789070	9330	9330	9330	9330	0
614	20240816	103500	45789070	9330	9330	9330	9330	0
615	20240816	103400	45789070	9330	9330	9330	9330	0
616	20240816	103300	45789070	9330	9320	9330	9320	10
617	20240816	103200	45695800	9260	9260	9260	9260	0
618	20240816	103100	45695800	9260	9260	9260	9260	0
619	20240816	103000	45695800	9260	9260	9260	9260	0
620	20240816	102900	45695800	9260	9260	9260	9260	0
621	20240816	102800	45695800	9260	9260	9260	9260	0
622	20240816	102700	45695800	9260	9260	9260	9260	0
623	20240816	102600	45695800	9260	9260	9260	9260	0
624	20240816	102500	45695800	9260	9260	9260	9260	0
625	20240816	102400	45695800	9260	9260	9260	9260	0
626	20240816	102300	45695800	9260	9260	9260	9260	31
627	20240816	102200	45408740	9260	9260	9260	9260	0
628	20240816	102100	45408740	9260	9260	9260	9260	10
629	20240816	102000	45316140	9230	9230	9230	9230	0
630	20240816	101900	45316140	9230	9230	9230	9230	15
631	20240816	101800	45177690	9220	9220	9220	9220	0
632	20240816	101700	45177690	9220	9220	9220	9220	0
633	20240816	101600	45177690	9220	9220	9220	9220	0
634	20240816	101500	45177690	9220	9220	9220	9220	0
635	20240816	101400	45177690	9220	9220	9220	9220	0
636	20240816	101300	45177690	9220	9220	9220	9220	89
637	20240816	101200	44357110	9260	9260	9260	9260	0
638	20240816	101100	44357110	9260	9260	9260	9260	0
639	20240816	101000	44357110	9260	9260	9260	9260	0
640	20240816	100900	44357110	9260	9260	9260	9260	0
641	20240816	100800	44357110	9260	9260	9260	9260	0
642	20240816	100700	44357110	9260	9260	9260	9260	0
643	20240816	100600	44357110	9260	9260	9260	9260	0
644	20240816	100500	44357110	9260	9260	9260	9260	0
645	20240816	100400	44357110	9260	9260	9260	9260	0
646	20240816	100300	44357110	9260	9260	9260	9260	0
647	20240816	100200	44357110	9260	9260	9260	9260	0
648	20240816	100100	44357110	9260	9260	9260	9260	0
649	20240816	100000	44357110	9260	9260	9260	9260	0
650	20240816	095900	44357110	9260	9260	9260	9260	0
651	20240816	095800	44357110	9260	9260	9260	9260	0
652	20240816	095700	44357110	9260	9260	9260	9260	0
653	20240816	095600	44357110	9260	9260	9260	9260	0
654	20240816	095500	44357110	9260	9260	9260	9260	0
655	20240816	095400	44357110	9260	9260	9260	9260	0
656	20240816	095300	44357110	9260	9260	9260	9260	0
657	20240816	095200	44357110	9260	9260	9260	9260	0
658	20240816	095100	44357110	9260	9260	9260	9260	0
659	20240816	095000	44357110	9260	9270	9270	9260	101
660	20240816	094900	43421830	9260	9260	9260	9260	2
661	20240816	094800	43403310	9260	9260	9260	9260	0
662	20240816	094700	43403310	9260	9260	9260	9260	0
663	20240816	094600	43403310	9260	9260	9260	9260	0
664	20240816	094500	43403310	9260	9260	9260	9260	0
665	20240816	094400	43403310	9260	9260	9260	9260	63
666	20240816	094300	42819930	9260	9260	9260	9260	0
667	20240816	094200	42819930	9260	9260	9260	9260	0
668	20240816	094100	42819930	9260	9260	9260	9260	0
669	20240816	094000	42819930	9260	9260	9260	9260	17
670	20240816	093900	42662510	9210	9210	9210	9210	0
671	20240816	093800	42662510	9210	9210	9210	9210	0
672	20240816	093700	42662510	9210	9210	9210	9210	0
673	20240816	093600	42662510	9210	9210	9210	9210	0
674	20240816	093500	42662510	9210	9350	9350	9210	1144
675	20240816	093400	32043360	9360	9360	9360	9360	1
676	20240816	093300	32034000	9360	9360	9360	9360	0
677	20240816	093200	32034000	9360	9360	9360	9360	0
678	20240816	093100	32034000	9360	9360	9360	9360	0
679	20240816	093000	32034000	9360	9360	9360	9360	0
680	20240816	092900	32034000	9360	9360	9360	9360	0
681	20240816	092800	32034000	9360	9360	9360	9360	0
682	20240816	092700	32034000	9360	9360	9360	9360	0
683	20240816	092600	32034000	9360	9360	9360	9360	0
684	20240816	092500	32034000	9360	9360	9360	9360	0
685	20240816	092400	32034000	9360	9360	9360	9360	0
686	20240816	092300	32034000	9360	9360	9360	9360	0
687	20240816	092200	32034000	9360	9360	9360	9360	0
688	20240816	092100	32034000	9360	9360	9360	9360	0
689	20240816	092000	32034000	9360	9360	9360	9360	0
690	20240816	091900	32034000	9360	9360	9360	9360	314
691	20240816	091800	29094960	9360	9360	9360	9360	0
692	20240816	091700	29094960	9360	9360	9360	9360	4
693	20240816	091600	29057520	9360	9380	9380	9360	137
694	20240816	091500	27775100	9410	9410	9410	9410	0
695	20240816	091400	27775100	9410	9410	9410	9410	17
696	20240816	091300	27615130	9550	9550	9550	9550	0
697	20240816	091200	27615130	9550	9470	9550	9400	1280
698	20240816	091100	15506270	9480	9470	9540	9470	500
699	20240816	091000	10754520	9310	9310	9310	9310	0
700	20240816	090900	10754520	9310	9310	9310	9310	0
701	20240816	090800	10754520	9310	9310	9310	9310	0
702	20240816	090700	10754520	9310	9310	9310	9310	10
703	20240816	090600	10661420	9310	9310	9310	9310	5
704	20240816	090500	10614870	9280	9280	9280	9280	0
705	20240816	090400	10614870	9280	9280	9280	9280	0
706	20240816	090300	10614870	9280	9280	9280	9280	0
707	20240816	090200	10614870	9280	9430	9560	9280	241
708	20240816	090100	8322800	9560	9560	9560	9560	0
709	20240816	090000	8322800	9560	9430	9560	9430	800