KissMeData/445180/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	213100	300333060	9730	9730	9730	9730	1140
3	20240801	213000	300333060	9730	9730	9730	9730	0
4	20240801	212900	300333060	9730	9730	9730	9730	0
5	20240801	212800	300333060	9730	9730	9730	9730	0
6	20240801	212700	300333060	9730	9730	9730	9730	0
7	20240801	212600	300333060	9730	9730	9730	9730	0
8	20240801	212500	300333060	9730	9730	9730	9730	0
9	20240801	212400	300333060	9730	9730	9730	9730	0
10	20240801	212300	300333060	9730	9730	9730	9730	0
11	20240801	212200	300333060	9730	9730	9730	9730	0
12	20240801	212100	300333060	9730	9730	9730	9730	0
13	20240801	212000	300333060	9730	9730	9730	9730	0
14	20240801	211900	300333060	9730	9730	9730	9730	0
15	20240801	211800	300333060	9730	9730	9730	9730	0
16	20240801	211700	300333060	9730	9730	9730	9730	0
17	20240801	211600	300333060	9730	9730	9730	9730	0
18	20240801	211500	300333060	9730	9730	9730	9730	0
19	20240801	211400	300333060	9730	9730	9730	9730	0
20	20240801	211300	300333060	9730	9730	9730	9730	0
21	20240801	211200	300333060	9730	9730	9730	9730	0
22	20240801	211100	300333060	9730	9730	9730	9730	0
23	20240801	211000	300333060	9730	9730	9730	9730	0
24	20240801	210900	300333060	9730	9730	9730	9730	0
25	20240801	210800	300333060	9730	9730	9730	9730	0
26	20240801	210700	300333060	9730	9730	9730	9730	0
27	20240801	210600	300333060	9730	9730	9730	9730	0
28	20240801	210500	300333060	9730	9730	9730	9730	0
29	20240801	210400	300333060	9730	9730	9730	9730	0
30	20240801	210300	300333060	9730	9730	9730	9730	0
31	20240801	210200	300333060	9730	9730	9730	9730	0
32	20240801	210100	300333060	9730	9730	9730	9730	1140
33	20240801	210000	300333060	9730	9730	9730	9730	0
34	20240801	205900	300333060	9730	9730	9730	9730	0
35	20240801	205800	300333060	9730	9730	9730	9730	0
36	20240801	205700	300333060	9730	9730	9730	9730	0
37	20240801	205600	300333060	9730	9730	9730	9730	0
38	20240801	205500	300333060	9730	9730	9730	9730	0
39	20240801	205400	300333060	9730	9730	9730	9730	0
40	20240801	205300	300333060	9730	9730	9730	9730	0
41	20240801	205200	300333060	9730	9730	9730	9730	0
42	20240801	205100	300333060	9730	9730	9730	9730	0
43	20240801	205000	300333060	9730	9730	9730	9730	0
44	20240801	204900	300333060	9730	9730	9730	9730	0
45	20240801	204800	300333060	9730	9730	9730	9730	0
46	20240801	204700	300333060	9730	9730	9730	9730	0
47	20240801	204600	300333060	9730	9730	9730	9730	0
48	20240801	204500	300333060	9730	9730	9730	9730	0
49	20240801	204400	300333060	9730	9730	9730	9730	0
50	20240801	204300	300333060	9730	9730	9730	9730	0
51	20240801	204200	300333060	9730	9730	9730	9730	0
52	20240801	204100	300333060	9730	9730	9730	9730	0
53	20240801	204000	300333060	9730	9730	9730	9730	0
54	20240801	203900	300333060	9730	9730	9730	9730	0
55	20240801	203800	300333060	9730	9730	9730	9730	0
56	20240801	203700	300333060	9730	9730	9730	9730	0
57	20240801	203600	300333060	9730	9730	9730	9730	0
58	20240801	203500	300333060	9730	9730	9730	9730	0
59	20240801	203400	300333060	9730	9730	9730	9730	0
60	20240801	203300	300333060	9730	9730	9730	9730	0
61	20240801	203200	300333060	9730	9730	9730	9730	0
62	20240801	203100	300333060	9730	9730	9730	9730	1140
63	20240801	203000	300333060	9730	9730	9730	9730	0
64	20240801	202900	300333060	9730	9730	9730	9730	0
65	20240801	202800	300333060	9730	9730	9730	9730	0
66	20240801	202700	300333060	9730	9730	9730	9730	0
67	20240801	202600	300333060	9730	9730	9730	9730	0
68	20240801	202500	300333060	9730	9730	9730	9730	0
69	20240801	202400	300333060	9730	9730	9730	9730	0
70	20240801	202300	300333060	9730	9730	9730	9730	0
71	20240801	202200	300333060	9730	9730	9730	9730	0
72	20240801	202100	300333060	9730	9730	9730	9730	0
73	20240801	202000	300333060	9730	9730	9730	9730	0
74	20240801	201900	300333060	9730	9730	9730	9730	0
75	20240801	201800	300333060	9730	9730	9730	9730	0
76	20240801	201700	300333060	9730	9730	9730	9730	0
77	20240801	201600	300333060	9730	9730	9730	9730	0
78	20240801	201500	300333060	9730	9730	9730	9730	0
79	20240801	201400	300333060	9730	9730	9730	9730	0
80	20240801	201300	300333060	9730	9730	9730	9730	0
81	20240801	201200	300333060	9730	9730	9730	9730	0
82	20240801	201100	300333060	9730	9730	9730	9730	0
83	20240801	201000	300333060	9730	9730	9730	9730	0
84	20240801	200900	300333060	9730	9730	9730	9730	0
85	20240801	200800	300333060	9730	9730	9730	9730	0
86	20240801	200700	300333060	9730	9730	9730	9730	0
87	20240801	200600	300333060	9730	9730	9730	9730	0
88	20240801	200500	300333060	9730	9730	9730	9730	0
89	20240801	200400	300333060	9730	9730	9730	9730	0
90	20240801	200300	300333060	9730	9730	9730	9730	0
91	20240801	200200	300333060	9730	9730	9730	9730	0
92	20240801	200100	300333060	9730	9730	9730	9730	1140
93	20240801	200000	300333060	9730	9730	9730	9730	0
94	20240801	195900	300333060	9730	9730	9730	9730	0
95	20240801	195800	300333060	9730	9730	9730	9730	0
96	20240801	195700	300333060	9730	9730	9730	9730	0
97	20240801	195600	300333060	9730	9730	9730	9730	0
98	20240801	195500	300333060	9730	9730	9730	9730	0
99	20240801	195400	300333060	9730	9730	9730	9730	0
100	20240801	195300	300333060	9730	9730	9730	9730	0
101	20240801	195200	300333060	9730	9730	9730	9730	0
102	20240801	195100	300333060	9730	9730	9730	9730	0
103	20240801	195000	300333060	9730	9730	9730	9730	0
104	20240801	194900	300333060	9730	9730	9730	9730	0
105	20240801	194800	300333060	9730	9730	9730	9730	0
106	20240801	194700	300333060	9730	9730	9730	9730	0
107	20240801	194600	300333060	9730	9730	9730	9730	0
108	20240801	194500	300333060	9730	9730	9730	9730	0
109	20240801	194400	300333060	9730	9730	9730	9730	0
110	20240801	194300	300333060	9730	9730	9730	9730	0
111	20240801	194200	300333060	9730	9730	9730	9730	0
112	20240801	194100	300333060	9730	9730	9730	9730	0
113	20240801	194000	300333060	9730	9730	9730	9730	0
114	20240801	193900	300333060	9730	9730	9730	9730	0
115	20240801	193800	300333060	9730	9730	9730	9730	0
116	20240801	193700	300333060	9730	9730	9730	9730	0
117	20240801	193600	300333060	9730	9730	9730	9730	0
118	20240801	193500	300333060	9730	9730	9730	9730	0
119	20240801	193400	300333060	9730	9730	9730	9730	0
120	20240801	193300	300333060	9730	9730	9730	9730	0
121	20240801	193200	300333060	9730	9730	9730	9730	0
122	20240801	193100	300333060	9730	9730	9730	9730	1140
123	20240801	193000	300333060	9730	9730	9730	9730	0
124	20240801	192900	300333060	9730	9730	9730	9730	0
125	20240801	192800	300333060	9730	9730	9730	9730	0
126	20240801	192700	300333060	9730	9730	9730	9730	0
127	20240801	192600	300333060	9730	9730	9730	9730	0
128	20240801	192500	300333060	9730	9730	9730	9730	0
129	20240801	192400	300333060	9730	9730	9730	9730	0
130	20240801	192300	300333060	9730	9730	9730	9730	0
131	20240801	192200	300333060	9730	9730	9730	9730	0
132	20240801	192100	300333060	9730	9730	9730	9730	0
133	20240801	192000	300333060	9730	9730	9730	9730	0
134	20240801	191900	300333060	9730	9730	9730	9730	0
135	20240801	191800	300333060	9730	9730	9730	9730	0
136	20240801	191700	300333060	9730	9730	9730	9730	0
137	20240801	191600	300333060	9730	9730	9730	9730	0
138	20240801	191500	300333060	9730	9730	9730	9730	0
139	20240801	191400	300333060	9730	9730	9730	9730	0
140	20240801	191300	300333060	9730	9730	9730	9730	0
141	20240801	191200	300333060	9730	9730	9730	9730	0
142	20240801	191100	300333060	9730	9730	9730	9730	0
143	20240801	191000	300333060	9730	9730	9730	9730	0
144	20240801	190900	300333060	9730	9730	9730	9730	0
145	20240801	190800	300333060	9730	9730	9730	9730	0
146	20240801	190700	300333060	9730	9730	9730	9730	0
147	20240801	190600	300333060	9730	9730	9730	9730	0
148	20240801	190500	300333060	9730	9730	9730	9730	0
149	20240801	190400	300333060	9730	9730	9730	9730	0
150	20240801	190300	300333060	9730	9730	9730	9730	0
151	20240801	190200	300333060	9730	9730	9730	9730	0
152	20240801	190100	300333060	9730	9730	9730	9730	1140
153	20240801	190000	300333060	9730	9730	9730	9730	0
154	20240801	185900	300333060	9730	9730	9730	9730	0
155	20240801	185800	300333060	9730	9730	9730	9730	0
156	20240801	185700	300333060	9730	9730	9730	9730	0
157	20240801	185600	300333060	9730	9730	9730	9730	0
158	20240801	185500	300333060	9730	9730	9730	9730	0
159	20240801	185400	300333060	9730	9730	9730	9730	0
160	20240801	185300	300333060	9730	9730	9730	9730	0
161	20240801	185200	300333060	9730	9730	9730	9730	0
162	20240801	185100	300333060	9730	9730	9730	9730	0
163	20240801	185000	300333060	9730	9730	9730	9730	0
164	20240801	184900	300333060	9730	9730	9730	9730	0
165	20240801	184800	300333060	9730	9730	9730	9730	0
166	20240801	184700	300333060	9730	9730	9730	9730	0
167	20240801	184600	300333060	9730	9730	9730	9730	0
168	20240801	184500	300333060	9730	9730	9730	9730	0
169	20240801	184400	300333060	9730	9730	9730	9730	0
170	20240801	184300	300333060	9730	9730	9730	9730	0
171	20240801	184200	300333060	9730	9730	9730	9730	0
172	20240801	184100	300333060	9730	9730	9730	9730	0
173	20240801	184000	300333060	9730	9730	9730	9730	0
174	20240801	183900	300333060	9730	9730	9730	9730	0
175	20240801	183800	300333060	9730	9730	9730	9730	0
176	20240801	183700	300333060	9730	9730	9730	9730	0
177	20240801	183600	300333060	9730	9730	9730	9730	0
178	20240801	183500	300333060	9730	9730	9730	9730	0
179	20240801	183400	300333060	9730	9730	9730	9730	0
180	20240801	183300	300333060	9730	9730	9730	9730	0
181	20240801	183200	300333060	9730	9730	9730	9730	0
182	20240801	183100	300333060	9730	9730	9730	9730	1140
183	20240801	183000	300333060	9730	9730	9730	9730	0
184	20240801	182900	300333060	9730	9730	9730	9730	0
185	20240801	182800	300333060	9730	9730	9730	9730	0
186	20240801	182700	300333060	9730	9730	9730	9730	0
187	20240801	182600	300333060	9730	9730	9730	9730	0
188	20240801	182500	300333060	9730	9730	9730	9730	0
189	20240801	182400	300333060	9730	9730	9730	9730	0
190	20240801	182300	300333060	9730	9730	9730	9730	0
191	20240801	182200	300333060	9730	9730	9730	9730	0
192	20240801	182100	300333060	9730	9730	9730	9730	0
193	20240801	182000	300333060	9730	9730	9730	9730	0
194	20240801	181900	300333060	9730	9730	9730	9730	0
195	20240801	181800	300333060	9730	9730	9730	9730	0
196	20240801	181700	300333060	9730	9730	9730	9730	0
197	20240801	181600	300333060	9730	9730	9730	9730	0
198	20240801	181500	300333060	9730	9730	9730	9730	0
199	20240801	181400	300333060	9730	9730	9730	9730	0
200	20240801	181300	300333060	9730	9730	9730	9730	0
201	20240801	181200	300333060	9730	9730	9730	9730	0
202	20240801	181100	300333060	9730	9730	9730	9730	0
203	20240801	181000	300333060	9730	9730	9730	9730	0
204	20240801	180900	300333060	9730	9730	9730	9730	0
205	20240801	180800	300333060	9730	9730	9730	9730	0
206	20240801	180700	300333060	9730	9730	9730	9730	0
207	20240801	180600	300333060	9730	9730	9730	9730	0
208	20240801	180500	300333060	9730	9730	9730	9730	0
209	20240801	180400	300333060	9730	9730	9730	9730	0
210	20240801	180300	300333060	9730	9730	9730	9730	0
211	20240801	180200	300333060	9730	9730	9730	9730	0
212	20240801	180100	300333060	9730	9730	9730	9730	1140
213	20240801	180000	300333060	9730	9730	9730	9730	0
214	20240801	175900	300333060	9730	9730	9730	9730	0
215	20240801	175800	300333060	9730	9730	9730	9730	0
216	20240801	175700	300333060	9730	9730	9730	9730	0
217	20240801	175600	300333060	9730	9730	9730	9730	0
218	20240801	175500	300333060	9730	9730	9730	9730	0
219	20240801	175400	300333060	9730	9730	9730	9730	0
220	20240801	175300	300333060	9730	9730	9730	9730	0
221	20240801	175200	300333060	9730	9730	9730	9730	0
222	20240801	175100	300333060	9730	9730	9730	9730	0
223	20240801	175000	300333060	9730	9730	9730	9730	0
224	20240801	174900	300333060	9730	9730	9730	9730	0
225	20240801	174800	300333060	9730	9730	9730	9730	0
226	20240801	174700	300333060	9730	9730	9730	9730	0
227	20240801	174600	300333060	9730	9730	9730	9730	0
228	20240801	174500	300333060	9730	9730	9730	9730	0
229	20240801	174400	300333060	9730	9730	9730	9730	0
230	20240801	174300	300333060	9730	9730	9730	9730	0
231	20240801	174200	300333060	9730	9730	9730	9730	0
232	20240801	174100	300333060	9730	9730	9730	9730	0
233	20240801	174000	300333060	9730	9730	9730	9730	0
234	20240801	173900	300333060	9730	9730	9730	9730	0
235	20240801	173800	300333060	9730	9730	9730	9730	0
236	20240801	173700	300333060	9730	9730	9730	9730	0
237	20240801	173600	300333060	9730	9730	9730	9730	0
238	20240801	173500	300333060	9730	9730	9730	9730	0
239	20240801	173400	300333060	9730	9730	9730	9730	0
240	20240801	173300	300333060	9730	9730	9730	9730	0
241	20240801	173200	300333060	9730	9730	9730	9730	0
242	20240801	173100	300333060	9730	9730	9730	9730	1140
243	20240801	173000	300333060	9730	9730	9730	9730	0
244	20240801	172900	300333060	9730	9730	9730	9730	0
245	20240801	172800	300333060	9730	9730	9730	9730	0
246	20240801	172700	300333060	9730	9730	9730	9730	0
247	20240801	172600	300333060	9730	9730	9730	9730	0
248	20240801	172500	300333060	9730	9730	9730	9730	0
249	20240801	172400	300333060	9730	9730	9730	9730	0
250	20240801	172300	300333060	9730	9730	9730	9730	0
251	20240801	172200	300333060	9730	9730	9730	9730	0
252	20240801	172100	300333060	9730	9730	9730	9730	0
253	20240801	172000	300333060	9730	9730	9730	9730	0
254	20240801	171900	300333060	9730	9730	9730	9730	0
255	20240801	171800	300333060	9730	9730	9730	9730	0
256	20240801	171700	300333060	9730	9730	9730	9730	0
257	20240801	171600	300333060	9730	9730	9730	9730	0
258	20240801	171500	300333060	9730	9730	9730	9730	0
259	20240801	171400	300333060	9730	9730	9730	9730	0
260	20240801	171300	300333060	9730	9730	9730	9730	0
261	20240801	171200	300333060	9730	9730	9730	9730	0
262	20240801	171100	300333060	9730	9730	9730	9730	0
263	20240801	171000	300333060	9730	9730	9730	9730	0
264	20240801	170900	300333060	9730	9730	9730	9730	0
265	20240801	170800	300333060	9730	9730	9730	9730	0
266	20240801	170700	300333060	9730	9730	9730	9730	0
267	20240801	170600	300333060	9730	9730	9730	9730	0
268	20240801	170500	300333060	9730	9730	9730	9730	0
269	20240801	170400	300333060	9730	9730	9730	9730	0
270	20240801	170300	300333060	9730	9730	9730	9730	0
271	20240801	170200	300333060	9730	9730	9730	9730	0
272	20240801	170100	300333060	9730	9730	9730	9730	1140
273	20240801	170000	300333060	9730	9730	9730	9730	0
274	20240801	165900	300333060	9730	9730	9730	9730	0
275	20240801	165800	300333060	9730	9730	9730	9730	0
276	20240801	165700	300333060	9730	9730	9730	9730	0
277	20240801	165600	300333060	9730	9730	9730	9730	0
278	20240801	165500	300333060	9730	9730	9730	9730	0
279	20240801	165400	300333060	9730	9730	9730	9730	0
280	20240801	165300	300333060	9730	9730	9730	9730	0
281	20240801	165200	300333060	9730	9730	9730	9730	0
282	20240801	165100	300333060	9730	9730	9730	9730	0
283	20240801	165000	300333060	9730	9730	9730	9730	0
284	20240801	164900	300333060	9730	9730	9730	9730	0
285	20240801	164800	300333060	9730	9730	9730	9730	0
286	20240801	164700	300333060	9730	9730	9730	9730	0
287	20240801	164600	300333060	9730	9730	9730	9730	0
288	20240801	164500	300333060	9730	9730	9730	9730	0
289	20240801	164400	300333060	9730	9730	9730	9730	0
290	20240801	164300	300333060	9730	9730	9730	9730	0
291	20240801	164200	300333060	9730	9730	9730	9730	0
292	20240801	164100	300333060	9730	9730	9730	9730	0
293	20240801	164000	300333060	9730	9730	9730	9730	0
294	20240801	163900	300333060	9730	9730	9730	9730	0
295	20240801	163800	300333060	9730	9730	9730	9730	0
296	20240801	163700	300333060	9730	9730	9730	9730	0
297	20240801	163600	300333060	9730	9730	9730	9730	0
298	20240801	163500	300333060	9730	9730	9730	9730	0
299	20240801	163400	300333060	9730	9730	9730	9730	0
300	20240801	163300	300333060	9730	9730	9730	9730	0
301	20240801	163200	300333060	9730	9730	9730	9730	0
302	20240801	163100	300333060	9730	9730	9730	9730	1140
303	20240801	163000	300333060	9730	9730	9730	9730	0
304	20240801	162900	300333060	9730	9730	9730	9730	0
305	20240801	162800	300333060	9730	9730	9730	9730	0
306	20240801	162700	300333060	9730	9730	9730	9730	0
307	20240801	162600	300333060	9730	9730	9730	9730	0
308	20240801	162500	300333060	9730	9730	9730	9730	0
309	20240801	162400	300333060	9730	9730	9730	9730	0
310	20240801	162300	300333060	9730	9730	9730	9730	0
311	20240801	162200	300333060	9730	9730	9730	9730	0
312	20240801	162100	300333060	9730	9730	9730	9730	0
313	20240801	162000	300333060	9730	9730	9730	9730	0
314	20240801	161900	300333060	9730	9730	9730	9730	0
315	20240801	161800	300333060	9730	9730	9730	9730	0
316	20240801	161700	300333060	9730	9730	9730	9730	0
317	20240801	161600	300333060	9730	9730	9730	9730	0
318	20240801	161500	300333060	9730	9730	9730	9730	0
319	20240801	161400	300333060	9730	9730	9730	9730	0
320	20240801	161300	300333060	9730	9730	9730	9730	0
321	20240801	161200	300333060	9730	9730	9730	9730	0
322	20240801	161100	300333060	9730	9730	9730	9730	0
323	20240801	161000	300333060	9730	9730	9730	9730	0
324	20240801	160900	300333060	9730	9730	9730	9730	0
325	20240801	160800	300333060	9730	9730	9730	9730	0
326	20240801	160700	300333060	9730	9730	9730	9730	0
327	20240801	160600	300333060	9730	9730	9730	9730	0
328	20240801	160500	300333060	9730	9730	9730	9730	0
329	20240801	160400	300333060	9730	9730	9730	9730	0
330	20240801	160300	300333060	9730	9730	9730	9730	0
331	20240801	160200	300333060	9730	9730	9730	9730	0
332	20240801	160100	300333060	9730	9730	9730	9730	1140
333	20240801	160000	300333060	9730	9730	9730	9730	0
334	20240801	155900	300333060	9730	9730	9730	9730	0
335	20240801	155800	300333060	9730	9730	9730	9730	0
336	20240801	155700	300333060	9730	9730	9730	9730	0
337	20240801	155600	300333060	9730	9730	9730	9730	0
338	20240801	155500	300333060	9730	9730	9730	9730	0
339	20240801	155400	300333060	9730	9730	9730	9730	0
340	20240801	155300	300333060	9730	9730	9730	9730	0
341	20240801	155200	300333060	9730	9730	9730	9730	0
342	20240801	155100	300333060	9730	9730	9730	9730	0
343	20240801	155000	300333060	9730	9730	9730	9730	0
344	20240801	154900	300333060	9730	9730	9730	9730	0
345	20240801	154800	300333060	9730	9730	9730	9730	0
346	20240801	154700	300333060	9730	9730	9730	9730	0
347	20240801	154600	300333060	9730	9730	9730	9730	0
348	20240801	154500	300333060	9730	9730	9730	9730	0
349	20240801	154400	300333060	9730	9730	9730	9730	0
350	20240801	154300	300333060	9730	9730	9730	9730	0
351	20240801	154200	300333060	9730	9730	9730	9730	0
352	20240801	154100	300333060	9730	9730	9730	9730	0
353	20240801	154000	300333060	9730	9730	9730	9730	0
354	20240801	153900	300333060	9730	9730	9730	9730	0
355	20240801	153800	300333060	9730	9730	9730	9730	0
356	20240801	153700	300333060	9730	9730	9730	9730	0
357	20240801	153600	300333060	9730	9730	9730	9730	0
358	20240801	153500	300333060	9730	9730	9730	9730	0
359	20240801	153400	300333060	9730	9730	9730	9730	0
360	20240801	153300	300333060	9730	9730	9730	9730	0
361	20240801	153200	300333060	9730	9730	9730	9730	0
362	20240801	153100	300333060	9730	9730	9730	9730	1140
363	20240801	153000	300333060	9730	9730	9730	9730	1140
364	20240801	152900	289240860	9720	9720	9720	9720	0
365	20240801	152800	289240860	9720	9720	9720	9720	0
366	20240801	152700	289240860	9720	9720	9720	9720	0
367	20240801	152600	289240860	9720	9720	9720	9720	0
368	20240801	152500	289240860	9720	9720	9720	9720	0
369	20240801	152400	289240860	9720	9720	9720	9720	0
370	20240801	152300	289240860	9720	9720	9720	9720	0
371	20240801	152200	289240860	9720	9720	9720	9720	0
372	20240801	152100	289240860	9720	9720	9720	9720	0
373	20240801	152000	289240860	9720	9720	9720	9720	0
374	20240801	151900	289240860	9720	9720	9720	9720	48
375	20240801	151800	288774300	9720	9720	9720	9720	51
376	20240801	151700	288278580	9720	9720	9720	9720	295
377	20240801	151600	285411180	9720	9720	9720	9720	0
378	20240801	151500	285411180	9720	9720	9720	9720	860
379	20240801	151400	277051980	9720	9700	9720	9700	393
380	20240801	151300	273234740	9700	9700	9700	9700	25
381	20240801	151200	272992240	9700	9680	9700	9680	683
382	20240801	151100	266377150	9660	9660	9670	9660	219
383	20240801	151000	264261090	9660	9660	9660	9660	0
384	20240801	150900	264261090	9660	9660	9660	9660	15
385	20240801	150800	264116190	9660	9660	9660	9660	1
386	20240801	150700	264106530	9680	9680	9680	9680	0
387	20240801	150600	264106530	9680	9680	9680	9680	0
388	20240801	150500	264106530	9680	9680	9680	9680	0
389	20240801	150400	264106530	9680	9680	9680	9680	0
390	20240801	150300	264106530	9680	9680	9680	9680	0
391	20240801	150200	264106530	9680	9680	9680	9680	0
392	20240801	150100	264106530	9680	9680	9680	9680	0
393	20240801	150000	264106530	9680	9680	9680	9680	0
394	20240801	145900	264106530	9680	9670	9680	9670	138
395	20240801	145800	262771030	9670	9670	9670	9670	12
396	20240801	145700	262654990	9670	9670	9670	9670	5
397	20240801	145600	262606640	9680	9640	9680	9640	120
398	20240801	145500	261446270	9640	9640	9640	9640	4
399	20240801	145400	261407710	9630	9630	9630	9630	3
400	20240801	145300	261378820	9610	9610	9610	9610	0
401	20240801	145200	261378820	9610	9610	9610	9610	0
402	20240801	145100	261378820	9610	9610	9610	9610	22
403	20240801	145000	261167400	9600	9600	9600	9600	0
404	20240801	144900	261167400	9600	9650	9650	9600	717
405	20240801	144800	254268050	9650	9670	9670	9650	1000
406	20240801	144700	244614170	9670	9670	9670	9670	0
407	20240801	144600	244614170	9670	9670	9670	9670	0
408	20240801	144500	244614170	9670	9670	9670	9670	0
409	20240801	144400	244614170	9670	9670	9670	9670	0
410	20240801	144300	244614170	9670	9680	9680	9670	500
411	20240801	144200	239777960	9680	9680	9680	9680	0
412	20240801	144100	239777960	9680	9680	9680	9680	0
413	20240801	144000	239777960	9680	9690	9690	9680	132
414	20240801	143900	238500190	9690	9690	9690	9690	0
415	20240801	143800	238500190	9690	9690	9690	9690	1
416	20240801	143700	238490500	9680	9680	9680	9680	1
417	20240801	143600	238480820	9680	9680	9680	9680	0
418	20240801	143500	238480820	9680	9680	9680	9680	0
419	20240801	143400	238480820	9680	9680	9680	9680	2
420	20240801	143300	238461460	9680	9680	9680	9680	0
421	20240801	143200	238461460	9680	9690	9690	9680	11
422	20240801	143100	238354880	9680	9680	9680	9680	3
423	20240801	143000	238325840	9690	9680	9690	9680	171
424	20240801	142900	236670510	9680	9680	9680	9680	0
425	20240801	142800	236670510	9680	9680	9680	9680	0
426	20240801	142700	236670510	9680	9680	9680	9680	0
427	20240801	142600	236670510	9680	9680	9680	9680	1
428	20240801	142500	236660830	9680	9680	9680	9680	0
429	20240801	142400	236660830	9680	9680	9680	9680	1
430	20240801	142300	236651150	9680	9680	9680	9680	32
431	20240801	142200	236341390	9680	9680	9680	9680	1
432	20240801	142100	236331710	9680	9680	9680	9680	1
433	20240801	142000	236322030	9690	9690	9690	9690	0
434	20240801	141900	236322030	9690	9690	9690	9690	0
435	20240801	141800	236322030	9690	9690	9690	9690	5
436	20240801	141700	236273580	9690	9690	9690	9690	0
437	20240801	141600	236273580	9690	9690	9690	9690	5
438	20240801	141500	236225130	9680	9680	9680	9680	111
439	20240801	141400	235150650	9680	9680	9680	9680	1
440	20240801	141300	235140970	9690	9690	9690	9690	5
441	20240801	141200	235092520	9690	9690	9690	9690	5
442	20240801	141100	235044070	9690	9690	9690	9690	0
443	20240801	141000	235044070	9690	9690	9690	9690	0
444	20240801	140900	235044070	9690	9690	9690	9690	0
445	20240801	140800	235044070	9690	9690	9690	9690	0
446	20240801	140700	235044070	9690	9690	9690	9690	0
447	20240801	140600	235044070	9690	9690	9690	9690	0
448	20240801	140500	235044070	9690	9690	9690	9690	0
449	20240801	140400	235044070	9690	9690	9690	9690	2
450	20240801	140300	235024690	9690	9690	9690	9690	0
451	20240801	140200	235024690	9690	9690	9690	9690	0
452	20240801	140100	235024690	9690	9690	9690	9690	0
453	20240801	140000	235024690	9690	9690	9690	9690	0
454	20240801	135900	235024690	9690	9690	9690	9690	0
455	20240801	135800	235024690	9690	9690	9690	9690	2
456	20240801	135700	235005310	9690	9690	9690	9690	0
457	20240801	135600	235005310	9690	9690	9690	9690	0
458	20240801	135500	235005310	9690	9690	9690	9690	99
459	20240801	135400	234046000	9700	9700	9700	9700	0
460	20240801	135300	234046000	9700	9700	9700	9700	0
461	20240801	135200	234046000	9700	9700	9700	9700	0
462	20240801	135100	234046000	9700	9700	9700	9700	0
463	20240801	135000	234046000	9700	9700	9700	9700	10
464	20240801	134900	233949000	9690	9690	9690	9690	0
465	20240801	134800	233949000	9690	9690	9690	9690	152
466	20240801	134700	232476120	9690	9690	9690	9690	500
467	20240801	134600	227631120	9680	9680	9680	9680	0
468	20240801	134500	227631120	9680	9680	9680	9680	6
469	20240801	134400	227573040	9680	9680	9680	9680	0
470	20240801	134300	227573040	9680	9680	9680	9680	0
471	20240801	134200	227573040	9680	9680	9680	9680	0
472	20240801	134100	227573040	9680	9680	9680	9680	0
473	20240801	134000	227573040	9680	9680	9680	9680	0
474	20240801	133900	227573040	9680	9680	9680	9680	0
475	20240801	133800	227573040	9680	9680	9680	9680	0
476	20240801	133700	227573040	9680	9690	9690	9680	342
477	20240801	133600	224259070	9700	9700	9700	9700	1
478	20240801	133500	224249370	9700	9700	9700	9700	1
479	20240801	133400	224239670	9700	9700	9700	9700	0
480	20240801	133300	224239670	9700	9700	9700	9700	0
481	20240801	133200	224239670	9700	9700	9700	9700	0
482	20240801	133100	224239670	9700	9700	9700	9700	0
483	20240801	133000	224239670	9700	9700	9700	9700	0
484	20240801	132900	224239670	9700	9700	9700	9700	0
485	20240801	132800	224239670	9700	9700	9700	9700	13
486	20240801	132700	224113570	9710	9710	9710	9710	0
487	20240801	132600	224113570	9710	9710	9710	9710	0
488	20240801	132500	224113570	9710	9710	9710	9710	0
489	20240801	132400	224113570	9710	9710	9710	9710	0
490	20240801	132300	224113570	9710	9710	9710	9710	0
491	20240801	132200	224113570	9710	9710	9710	9710	0
492	20240801	132100	224113570	9710	9710	9710	9710	0
493	20240801	132000	224113570	9710	9710	9710	9710	0
494	20240801	131900	224113570	9710	9710	9710	9710	1
495	20240801	131800	224103860	9690	9690	9690	9690	400
496	20240801	131700	220227860	9690	9690	9690	9690	0
497	20240801	131600	220227860	9690	9690	9690	9690	0
498	20240801	131500	220227860	9690	9690	9690	9690	0
499	20240801	131400	220227860	9690	9690	9690	9690	0
500	20240801	131300	220227860	9690	9690	9690	9690	0
501	20240801	131200	220227860	9690	9690	9690	9690	0
502	20240801	131100	220227860	9690	9690	9690	9690	0
503	20240801	131000	220227860	9690	9690	9690	9690	0
504	20240801	130900	220227860	9690	9720	9720	9690	600
505	20240801	130800	214401230	9700	9700	9700	9700	0
506	20240801	130700	214401230	9700	9700	9700	9700	0
507	20240801	130600	214401230	9700	9700	9700	9700	8
508	20240801	130500	214323630	9700	9700	9700	9700	0
509	20240801	130400	214323630	9700	9700	9700	9700	0
510	20240801	130300	214323630	9700	9700	9700	9700	18
511	20240801	130200	214149030	9720	9720	9720	9720	0
512	20240801	130100	214149030	9720	9720	9720	9720	100
513	20240801	130000	213177030	9720	9720	9720	9720	314
514	20240801	125900	210124950	9720	9720	9720	9720	1
515	20240801	125800	210115230	9710	9710	9710	9710	0
516	20240801	125700	210115230	9710	9710	9710	9710	0
517	20240801	125600	210115230	9710	9710	9710	9710	0
518	20240801	125500	210115230	9710	9710	9710	9710	10
519	20240801	125400	210018130	9710	9710	9710	9710	0
520	20240801	125300	210018130	9710	9710	9710	9710	10
521	20240801	125200	209921030	9710	9710	9710	9710	0
522	20240801	125100	209921030	9710	9710	9710	9710	0
523	20240801	125000	209921030	9710	9710	9710	9710	103
524	20240801	124900	208920900	9710	9710	9710	9710	0
525	20240801	124800	208920900	9710	9710	9710	9710	67
526	20240801	124700	208270330	9720	9720	9720	9720	52
527	20240801	124600	207764890	9720	9720	9720	9720	0
528	20240801	124500	207764890	9720	9720	9720	9720	29
529	20240801	124400	207483010	9700	9700	9700	9700	0
530	20240801	124300	207483010	9700	9700	9700	9700	345
531	20240801	124200	204136510	9700	9700	9700	9700	0
532	20240801	124100	204136510	9700	9700	9700	9700	2
533	20240801	124000	204117110	9700	9700	9700	9700	49
534	20240801	123900	203641810	9710	9710	9710	9710	51
535	20240801	123800	203146600	9710	9710	9710	9710	0
536	20240801	123700	203146600	9710	9710	9710	9710	0
537	20240801	123600	203146600	9710	9710	9710	9710	0
538	20240801	123500	203146600	9710	9710	9710	9710	471
539	20240801	123400	198573190	9730	9730	9730	9730	0
540	20240801	123300	198573190	9730	9730	9730	9730	0
541	20240801	123200	198573190	9730	9730	9730	9730	0
542	20240801	123100	198573190	9730	9730	9730	9730	0
543	20240801	123000	198573190	9730	9730	9730	9730	1
544	20240801	122900	198563460	9710	9710	9710	9710	1
545	20240801	122800	198553750	9710	9710	9710	9710	1
546	20240801	122700	198544040	9720	9710	9720	9710	54
547	20240801	122600	198019180	9710	9710	9710	9710	3
548	20240801	122500	197990050	9710	9700	9710	9700	3
549	20240801	122400	197960940	9700	9700	9700	9700	3
550	20240801	122300	197931840	9700	9700	9700	9700	1
551	20240801	122200	197922140	9700	9700	9700	9700	0
552	20240801	122100	197922140	9700	9700	9700	9700	100
553	20240801	122000	196952140	9700	9700	9700	9700	0
554	20240801	121900	196952140	9700	9700	9700	9700	0
555	20240801	121800	196952140	9700	9700	9700	9700	0
556	20240801	121700	196952140	9700	9700	9700	9700	1
557	20240801	121600	196942440	9700	9700	9700	9700	0
558	20240801	121500	196942440	9700	9700	9700	9700	182
559	20240801	121400	195177040	9700	9700	9700	9700	0
560	20240801	121300	195177040	9700	9700	9700	9700	0
561	20240801	121200	195177040	9700	9700	9700	9700	42
562	20240801	121100	194769640	9710	9710	9710	9710	16
563	20240801	121000	194614280	9710	9710	9710	9710	0
564	20240801	120900	194614280	9710	9720	9720	9710	13
565	20240801	120800	194488020	9720	9720	9720	9720	0
566	20240801	120700	194488020	9720	9720	9720	9720	0
567	20240801	120600	194488020	9720	9720	9720	9720	0
568	20240801	120500	194488020	9720	9720	9720	9720	1
569	20240801	120400	194478300	9720	9710	9720	9700	42
570	20240801	120300	194070560	9700	9680	9700	9680	434
571	20240801	120200	189861290	9680	9680	9680	9680	0
572	20240801	120100	189861290	9680	9680	9680	9680	0
573	20240801	120000	189861290	9680	9680	9680	9680	0
574	20240801	115900	189861290	9680	9680	9680	9680	0
575	20240801	115800	189861290	9680	9680	9680	9680	0
576	20240801	115700	189861290	9680	9680	9680	9680	0
577	20240801	115600	189861290	9680	9680	9680	9680	2
578	20240801	115500	189841930	9670	9670	9670	9670	0
579	20240801	115400	189841930	9670	9670	9670	9670	0
580	20240801	115300	189841930	9670	9670	9670	9670	0
581	20240801	115200	189841930	9670	9670	9670	9670	0
582	20240801	115100	189841930	9670	9670	9670	9670	0
583	20240801	115000	189841930	9670	9670	9670	9670	0
584	20240801	114900	189841930	9670	9670	9670	9670	42
585	20240801	114800	189435790	9670	9670	9670	9670	192
586	20240801	114700	187579150	9660	9660	9660	9660	0
587	20240801	114600	187579150	9660	9660	9660	9660	0
588	20240801	114500	187579150	9660	9660	9660	9660	0
589	20240801	114400	187579150	9660	9660	9660	9660	0
590	20240801	114300	187579150	9660	9660	9660	9660	86
591	20240801	114200	186748390	9660	9660	9660	9660	0
592	20240801	114100	186748390	9660	9670	9670	9660	340
593	20240801	114000	183461070	9670	9670	9670	9670	0
594	20240801	113900	183461070	9670	9670	9670	9670	0
595	20240801	113800	183461070	9670	9670	9670	9670	0
596	20240801	113700	183461070	9670	9680	9680	9670	181
597	20240801	113600	181710710	9680	9680	9680	9680	6
598	20240801	113500	181652630	9690	9690	9690	9690	10
599	20240801	113400	181555730	9690	9690	9690	9690	0
600	20240801	113300	181555730	9690	9690	9690	9690	0
601	20240801	113200	181555730	9690	9690	9690	9690	0
602	20240801	113100	181555730	9690	9690	9690	9690	0
603	20240801	113000	181555730	9690	9690	9690	9690	0
604	20240801	112900	181555730	9690	9690	9690	9690	36
605	20240801	112800	181206890	9690	9690	9690	9690	0
606	20240801	112700	181206890	9690	9690	9690	9690	0
607	20240801	112600	181206890	9690	9690	9690	9690	5
608	20240801	112500	181158440	9690	9690	9690	9690	1
609	20240801	112400	181148750	9680	9680	9680	9680	0
610	20240801	112300	181148750	9680	9680	9680	9680	1
611	20240801	112200	181139070	9690	9690	9690	9690	0
612	20240801	112100	181139070	9690	9690	9690	9690	0
613	20240801	112000	181139070	9690	9690	9690	9690	0
614	20240801	111900	181139070	9690	9690	9690	9690	0
615	20240801	111800	181139070	9690	9690	9690	9690	0
616	20240801	111700	181139070	9690	9690	9690	9690	0
617	20240801	111600	181139070	9690	9690	9690	9690	0
618	20240801	111500	181139070	9690	9710	9710	9690	22
619	20240801	111400	180925690	9690	9690	9690	9690	208
620	20240801	111300	178910170	9690	9690	9690	9690	0
621	20240801	111200	178910170	9690	9720	9720	9690	5
622	20240801	111100	178861620	9720	9720	9720	9720	0
623	20240801	111000	178861620	9720	9720	9720	9720	0
624	20240801	110900	178861620	9720	9720	9720	9720	0
625	20240801	110800	178861620	9720	9720	9720	9720	0
626	20240801	110700	178861620	9720	9720	9720	9720	0
627	20240801	110600	178861620	9720	9720	9720	9720	0
628	20240801	110500	178861620	9720	9720	9720	9720	0
629	20240801	110400	178861620	9720	9720	9720	9720	3
630	20240801	110300	178832460	9720	9720	9720	9720	0
631	20240801	110200	178832460	9720	9720	9720	9720	0
632	20240801	110100	178832460	9720	9720	9720	9720	30
633	20240801	110000	178540860	9720	9720	9720	9720	22
634	20240801	105900	178327020	9720	9700	9720	9700	6
635	20240801	105800	178268740	9700	9700	9700	9700	2
636	20240801	105700	178249340	9700	9700	9700	9700	6
637	20240801	105600	178191140	9680	9680	9680	9680	8
638	20240801	105500	178113700	9680	9670	9680	9670	4
639	20240801	105400	178075010	9660	9720	9720	9660	649
640	20240801	105300	171794730	9720	9720	9720	9720	18
641	20240801	105200	171619770	9720	9720	9730	9720	37
642	20240801	105100	171259840	9720	9700	9720	9700	6
643	20240801	105000	171201600	9700	9700	9700	9700	3
644	20240801	104900	171172500	9700	9700	9700	9700	0
645	20240801	104800	171172500	9700	9700	9700	9700	2
646	20240801	104700	171153100	9700	9700	9700	9680	6
647	20240801	104600	171094920	9700	9700	9700	9700	4
648	20240801	104500	171056120	9700	9720	9730	9700	18
649	20240801	104400	170881110	9700	9700	9700	9700	6
650	20240801	104300	170822910	9700	9700	9700	9700	24
651	20240801	104200	170590110	9700	9700	9700	9700	0
652	20240801	104100	170590110	9700	9700	9700	9700	5
653	20240801	104000	170541610	9680	9680	9680	9680	10
654	20240801	103900	170444810	9680	9680	9680	9680	0
655	20240801	103800	170444810	9680	9680	9680	9680	0
656	20240801	103700	170444810	9680	9680	9680	9680	0
657	20240801	103600	170444810	9680	9680	9680	9680	0
658	20240801	103500	170444810	9680	9680	9680	9680	0
659	20240801	103400	170444810	9680	9680	9680	9680	1
660	20240801	103300	170435130	9680	9680	9680	9680	0
661	20240801	103200	170435130	9680	9680	9680	9680	0
662	20240801	103100	170435130	9680	9680	9680	9680	0
663	20240801	103000	170435130	9680	9680	9680	9680	0
664	20240801	102900	170435130	9680	9680	9680	9680	0
665	20240801	102800	170435130	9680	9680	9680	9680	28
666	20240801	102700	170164090	9670	9670	9670	9670	0
667	20240801	102600	170164090	9670	9670	9670	9670	35
668	20240801	102500	169825640	9670	9670	9670	9670	0
669	20240801	102400	169825640	9670	9670	9670	9670	2
670	20240801	102300	169806300	9670	9670	9670	9670	400
671	20240801	102200	165938300	9670	9660	9670	9660	16
672	20240801	102100	165783700	9650	9650	9650	9650	0
673	20240801	102000	165783700	9650	9650	9650	9650	34
674	20240801	101900	165455600	9650	9660	9660	9650	895
675	20240801	101800	156810080	9660	9660	9670	9660	143
676	20240801	101700	155428650	9660	9650	9660	9650	20
677	20240801	101600	155235550	9650	9650	9650	9650	0
678	20240801	101500	155235550	9650	9650	9650	9650	0
679	20240801	101400	155235550	9650	9650	9650	9650	382
680	20240801	101300	151549250	9650	9660	9660	9650	317
681	20240801	101200	148487390	9670	9670	9670	9670	140
682	20240801	101100	147133590	9670	9670	9670	9670	0
683	20240801	101000	147133590	9670	9670	9670	9670	0
684	20240801	100900	147133590	9670	9670	9670	9670	50
685	20240801	100800	146650090	9680	9680	9680	9670	250
686	20240801	100700	144231330	9680	9700	9710	9680	212
687	20240801	100600	142175050	9720	9720	9720	9720	10
688	20240801	100500	142077850	9720	9720	9720	9720	8
689	20240801	100400	142000090	9720	9720	9720	9720	0
690	20240801	100300	142000090	9720	9720	9720	9710	168
691	20240801	100200	140368520	9720	9720	9720	9720	0
692	20240801	100100	140368520	9720	9720	9720	9720	0
693	20240801	100000	140368520	9720	9720	9720	9720	0
694	20240801	095900	140368520	9720	9720	9720	9720	0
695	20240801	095800	140368520	9720	9720	9720	9720	20
696	20240801	095700	140174120	9720	9730	9740	9720	110
697	20240801	095600	139102930	9740	9740	9740	9740	0
698	20240801	095500	139102930	9740	9740	9740	9740	6
699	20240801	095400	139044490	9730	9740	9740	9730	828
700	20240801	095300	130981200	9750	9750	9750	9750	10
701	20240801	095200	130883700	9760	9760	9760	9760	5
702	20240801	095100	130834900	9760	9760	9760	9760	332
703	20240801	095000	127594580	9760	9760	9760	9760	0
704	20240801	094900	127594580	9760	9760	9760	9760	0
705	20240801	094800	127594580	9760	9760	9760	9760	0
706	20240801	094700	127594580	9760	9760	9770	9760	46
707	20240801	094600	127145520	9760	9760	9760	9760	1
708	20240801	094500	127135760	9760	9750	9760	9750	877
709	20240801	094400	118585000	9730	9730	9730	9730	115
710	20240801	094300	117466050	9730	9730	9730	9730	235
711	20240801	094200	115179500	9730	9750	9750	9730	87
712	20240801	094100	114331270	9730	9730	9730	9730	10
713	20240801	094000	114233970	9750	9750	9750	9750	100
714	20240801	093900	113258970	9730	9730	9730	9730	0
715	20240801	093800	113258970	9730	9730	9730	9730	1
716	20240801	093700	113249240	9740	9760	9760	9740	125
717	20240801	093600	112030500	9770	9770	9770	9770	40
718	20240801	093500	111639700	9770	9780	9780	9770	442
719	20240801	093400	107318530	9780	9780	9780	9780	0
720	20240801	093300	107318530	9780	9770	9780	9770	65
721	20240801	093200	106683430	9770	9770	9770	9770	80
722	20240801	093100	105901830	9790	9790	9790	9790	9
723	20240801	093000	105813720	9770	9770	9770	9770	10
724	20240801	092900	105716020	9770	9800	9840	9770	515
725	20240801	092800	100654290	9800	9800	9800	9800	2
726	20240801	092700	100634690	9800	9770	9800	9770	260
727	20240801	092600	98091820	9770	9770	9770	9770	243
728	20240801	092500	95717710	9770	9770	9770	9770	0
729	20240801	092400	95717710	9770	9770	9770	9770	260
730	20240801	092300	93177510	9770	9790	9790	9770	87
731	20240801	092200	92326630	9790	9790	9790	9790	10
732	20240801	092100	92228730	9800	9800	9800	9800	15
733	20240801	092000	92081730	9800	9800	9800	9800	52
734	20240801	091900	91572130	9790	9790	9790	9790	21
735	20240801	091800	91366540	9790	9810	9810	9790	1392
736	20240801	091700	77724490	9820	9810	9820	9810	23
737	20240801	091600	77498830	9820	9820	9820	9820	5
738	20240801	091500	77449730	9830	9830	9830	9830	852
739	20240801	091400	69074570	9830	9820	9830	9820	242
740	20240801	091300	66696750	9810	9830	9830	9810	210
741	20240801	091200	64634150	9820	9820	9830	9820	1143
742	20240801	091100	53405820	9820	9800	9820	9800	598
743	20240801	091000	47537960	9780	9800	9800	9780	6
744	20240801	090900	47479250	9790	9770	9790	9770	101
745	20240801	090800	46492460	9810	9810	9810	9810	0
746	20240801	090700	46492460	9810	9770	9810	9770	202
747	20240801	090600	44510920	9820	9790	9820	9790	30
748	20240801	090500	44216950	9790	9760	9790	9760	902
749	20240801	090400	35390410	9780	9760	9780	9760	153
750	20240801	090300	33894110	9780	9760	9780	9760	36
751	20240801	090200	33542350	9760	9760	9760	9760	13
752	20240801	090100	33415470	9730	9730	9730	9730	20
753	20240801	090000	33220870	9730	9700	9740	9700	3150