KissMeData/189860/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	202900	825461520	5820	5820	5820	5820	1030
3	20240801	202800	825461520	5820	5820	5820	5820	0
4	20240801	202700	825461520	5820	5820	5820	5820	0
5	20240801	202600	825461520	5820	5820	5820	5820	0
6	20240801	202500	825461520	5820	5820	5820	5820	0
7	20240801	202400	825461520	5820	5820	5820	5820	0
8	20240801	202300	825461520	5820	5820	5820	5820	0
9	20240801	202200	825461520	5820	5820	5820	5820	0
10	20240801	202100	825461520	5820	5820	5820	5820	0
11	20240801	202000	825461520	5820	5820	5820	5820	0
12	20240801	201900	825461520	5820	5820	5820	5820	0
13	20240801	201800	825461520	5820	5820	5820	5820	0
14	20240801	201700	825461520	5820	5820	5820	5820	0
15	20240801	201600	825461520	5820	5820	5820	5820	0
16	20240801	201500	825461520	5820	5820	5820	5820	0
17	20240801	201400	825461520	5820	5820	5820	5820	0
18	20240801	201300	825461520	5820	5820	5820	5820	0
19	20240801	201200	825461520	5820	5820	5820	5820	0
20	20240801	201100	825461520	5820	5820	5820	5820	0
21	20240801	201000	825461520	5820	5820	5820	5820	0
22	20240801	200900	825461520	5820	5820	5820	5820	0
23	20240801	200800	825461520	5820	5820	5820	5820	0
24	20240801	200700	825461520	5820	5820	5820	5820	0
25	20240801	200600	825461520	5820	5820	5820	5820	0
26	20240801	200500	825461520	5820	5820	5820	5820	0
27	20240801	200400	825461520	5820	5820	5820	5820	0
28	20240801	200300	825461520	5820	5820	5820	5820	0
29	20240801	200200	825461520	5820	5820	5820	5820	0
30	20240801	200100	825461520	5820	5820	5820	5820	0
31	20240801	200000	825461520	5820	5820	5820	5820	0
32	20240801	195900	825461520	5820	5820	5820	5820	1030
33	20240801	195800	825461520	5820	5820	5820	5820	0
34	20240801	195700	825461520	5820	5820	5820	5820	0
35	20240801	195600	825461520	5820	5820	5820	5820	0
36	20240801	195500	825461520	5820	5820	5820	5820	0
37	20240801	195400	825461520	5820	5820	5820	5820	0
38	20240801	195300	825461520	5820	5820	5820	5820	0
39	20240801	195200	825461520	5820	5820	5820	5820	0
40	20240801	195100	825461520	5820	5820	5820	5820	0
41	20240801	195000	825461520	5820	5820	5820	5820	0
42	20240801	194900	825461520	5820	5820	5820	5820	0
43	20240801	194800	825461520	5820	5820	5820	5820	0
44	20240801	194700	825461520	5820	5820	5820	5820	0
45	20240801	194600	825461520	5820	5820	5820	5820	0
46	20240801	194500	825461520	5820	5820	5820	5820	0
47	20240801	194400	825461520	5820	5820	5820	5820	0
48	20240801	194300	825461520	5820	5820	5820	5820	0
49	20240801	194200	825461520	5820	5820	5820	5820	0
50	20240801	194100	825461520	5820	5820	5820	5820	0
51	20240801	194000	825461520	5820	5820	5820	5820	0
52	20240801	193900	825461520	5820	5820	5820	5820	0
53	20240801	193800	825461520	5820	5820	5820	5820	0
54	20240801	193700	825461520	5820	5820	5820	5820	0
55	20240801	193600	825461520	5820	5820	5820	5820	0
56	20240801	193500	825461520	5820	5820	5820	5820	0
57	20240801	193400	825461520	5820	5820	5820	5820	0
58	20240801	193300	825461520	5820	5820	5820	5820	0
59	20240801	193200	825461520	5820	5820	5820	5820	0
60	20240801	193100	825461520	5820	5820	5820	5820	0
61	20240801	193000	825461520	5820	5820	5820	5820	0
62	20240801	192900	825461520	5820	5820	5820	5820	1030
63	20240801	192800	825461520	5820	5820	5820	5820	0
64	20240801	192700	825461520	5820	5820	5820	5820	0
65	20240801	192600	825461520	5820	5820	5820	5820	0
66	20240801	192500	825461520	5820	5820	5820	5820	0
67	20240801	192400	825461520	5820	5820	5820	5820	0
68	20240801	192300	825461520	5820	5820	5820	5820	0
69	20240801	192200	825461520	5820	5820	5820	5820	0
70	20240801	192100	825461520	5820	5820	5820	5820	0
71	20240801	192000	825461520	5820	5820	5820	5820	0
72	20240801	191900	825461520	5820	5820	5820	5820	0
73	20240801	191800	825461520	5820	5820	5820	5820	0
74	20240801	191700	825461520	5820	5820	5820	5820	0
75	20240801	191600	825461520	5820	5820	5820	5820	0
76	20240801	191500	825461520	5820	5820	5820	5820	0
77	20240801	191400	825461520	5820	5820	5820	5820	0
78	20240801	191300	825461520	5820	5820	5820	5820	0
79	20240801	191200	825461520	5820	5820	5820	5820	0
80	20240801	191100	825461520	5820	5820	5820	5820	0
81	20240801	191000	825461520	5820	5820	5820	5820	0
82	20240801	190900	825461520	5820	5820	5820	5820	0
83	20240801	190800	825461520	5820	5820	5820	5820	0
84	20240801	190700	825461520	5820	5820	5820	5820	0
85	20240801	190600	825461520	5820	5820	5820	5820	0
86	20240801	190500	825461520	5820	5820	5820	5820	0
87	20240801	190400	825461520	5820	5820	5820	5820	0
88	20240801	190300	825461520	5820	5820	5820	5820	0
89	20240801	190200	825461520	5820	5820	5820	5820	0
90	20240801	190100	825461520	5820	5820	5820	5820	0
91	20240801	190000	825461520	5820	5820	5820	5820	0
92	20240801	185900	825461520	5820	5820	5820	5820	1030
93	20240801	185800	825461520	5820	5820	5820	5820	0
94	20240801	185700	825461520	5820	5820	5820	5820	0
95	20240801	185600	825461520	5820	5820	5820	5820	0
96	20240801	185500	825461520	5820	5820	5820	5820	0
97	20240801	185400	825461520	5820	5820	5820	5820	0
98	20240801	185300	825461520	5820	5820	5820	5820	0
99	20240801	185200	825461520	5820	5820	5820	5820	0
100	20240801	185100	825461520	5820	5820	5820	5820	0
101	20240801	185000	825461520	5820	5820	5820	5820	0
102	20240801	184900	825461520	5820	5820	5820	5820	0
103	20240801	184800	825461520	5820	5820	5820	5820	0
104	20240801	184700	825461520	5820	5820	5820	5820	0
105	20240801	184600	825461520	5820	5820	5820	5820	0
106	20240801	184500	825461520	5820	5820	5820	5820	0
107	20240801	184400	825461520	5820	5820	5820	5820	0
108	20240801	184300	825461520	5820	5820	5820	5820	0
109	20240801	184200	825461520	5820	5820	5820	5820	0
110	20240801	184100	825461520	5820	5820	5820	5820	0
111	20240801	184000	825461520	5820	5820	5820	5820	0
112	20240801	183900	825461520	5820	5820	5820	5820	0
113	20240801	183800	825461520	5820	5820	5820	5820	0
114	20240801	183700	825461520	5820	5820	5820	5820	0
115	20240801	183600	825461520	5820	5820	5820	5820	0
116	20240801	183500	825461520	5820	5820	5820	5820	0
117	20240801	183400	825461520	5820	5820	5820	5820	0
118	20240801	183300	825461520	5820	5820	5820	5820	0
119	20240801	183200	825461520	5820	5820	5820	5820	0
120	20240801	183100	825461520	5820	5820	5820	5820	0
121	20240801	183000	825461520	5820	5820	5820	5820	0
122	20240801	182900	825461520	5820	5820	5820	5820	1030
123	20240801	182800	825461520	5820	5820	5820	5820	0
124	20240801	182700	825461520	5820	5820	5820	5820	0
125	20240801	182600	825461520	5820	5820	5820	5820	0
126	20240801	182500	825461520	5820	5820	5820	5820	0
127	20240801	182400	825461520	5820	5820	5820	5820	0
128	20240801	182300	825461520	5820	5820	5820	5820	0
129	20240801	182200	825461520	5820	5820	5820	5820	0
130	20240801	182100	825461520	5820	5820	5820	5820	0
131	20240801	182000	825461520	5820	5820	5820	5820	0
132	20240801	181900	825461520	5820	5820	5820	5820	0
133	20240801	181800	825461520	5820	5820	5820	5820	0
134	20240801	181700	825461520	5820	5820	5820	5820	0
135	20240801	181600	825461520	5820	5820	5820	5820	0
136	20240801	181500	825461520	5820	5820	5820	5820	0
137	20240801	181400	825461520	5820	5820	5820	5820	0
138	20240801	181300	825461520	5820	5820	5820	5820	0
139	20240801	181200	825461520	5820	5820	5820	5820	0
140	20240801	181100	825461520	5820	5820	5820	5820	0
141	20240801	181000	825461520	5820	5820	5820	5820	0
142	20240801	180900	825461520	5820	5820	5820	5820	0
143	20240801	180800	825461520	5820	5820	5820	5820	0
144	20240801	180700	825461520	5820	5820	5820	5820	0
145	20240801	180600	825461520	5820	5820	5820	5820	0
146	20240801	180500	825461520	5820	5820	5820	5820	0
147	20240801	180400	825461520	5820	5820	5820	5820	0
148	20240801	180300	825461520	5820	5820	5820	5820	0
149	20240801	180200	825461520	5820	5820	5820	5820	0
150	20240801	180100	825461520	5820	5820	5820	5820	0
151	20240801	180000	825461520	5820	5820	5820	5820	0
152	20240801	175900	825461520	5820	5820	5820	5820	1030
153	20240801	175800	825461520	5820	5820	5820	5820	0
154	20240801	175700	825461520	5820	5820	5820	5820	0
155	20240801	175600	825461520	5820	5820	5820	5820	0
156	20240801	175500	825461520	5820	5820	5820	5820	0
157	20240801	175400	825461520	5820	5820	5820	5820	0
158	20240801	175300	825461520	5820	5820	5820	5820	0
159	20240801	175200	825461520	5820	5820	5820	5820	0
160	20240801	175100	825461520	5820	5820	5820	5820	0
161	20240801	175000	825461520	5820	5820	5820	5820	0
162	20240801	174900	825461520	5820	5820	5820	5820	0
163	20240801	174800	825461520	5820	5820	5820	5820	0
164	20240801	174700	825461520	5820	5820	5820	5820	0
165	20240801	174600	825461520	5820	5820	5820	5820	0
166	20240801	174500	825461520	5820	5820	5820	5820	0
167	20240801	174400	825461520	5820	5820	5820	5820	0
168	20240801	174300	825461520	5820	5820	5820	5820	0
169	20240801	174200	825461520	5820	5820	5820	5820	0
170	20240801	174100	825461520	5820	5820	5820	5820	0
171	20240801	174000	825461520	5820	5820	5820	5820	0
172	20240801	173900	825461520	5820	5820	5820	5820	0
173	20240801	173800	825461520	5820	5820	5820	5820	0
174	20240801	173700	825461520	5820	5820	5820	5820	0
175	20240801	173600	825461520	5820	5820	5820	5820	0
176	20240801	173500	825461520	5820	5820	5820	5820	0
177	20240801	173400	825461520	5820	5820	5820	5820	0
178	20240801	173300	825461520	5820	5820	5820	5820	0
179	20240801	173200	825461520	5820	5820	5820	5820	0
180	20240801	173100	825461520	5820	5820	5820	5820	0
181	20240801	173000	825461520	5820	5820	5820	5820	0
182	20240801	172900	825461520	5820	5820	5820	5820	1030
183	20240801	172800	825461520	5820	5820	5820	5820	0
184	20240801	172700	825461520	5820	5820	5820	5820	0
185	20240801	172600	825461520	5820	5820	5820	5820	0
186	20240801	172500	825461520	5820	5820	5820	5820	0
187	20240801	172400	825461520	5820	5820	5820	5820	0
188	20240801	172300	825461520	5820	5820	5820	5820	0
189	20240801	172200	825461520	5820	5820	5820	5820	0
190	20240801	172100	825461520	5820	5820	5820	5820	0
191	20240801	172000	825461520	5820	5820	5820	5820	0
192	20240801	171900	825461520	5820	5820	5820	5820	0
193	20240801	171800	825461520	5820	5820	5820	5820	0
194	20240801	171700	825461520	5820	5820	5820	5820	0
195	20240801	171600	825461520	5820	5820	5820	5820	0
196	20240801	171500	825461520	5820	5820	5820	5820	0
197	20240801	171400	825461520	5820	5820	5820	5820	0
198	20240801	171300	825461520	5820	5820	5820	5820	0
199	20240801	171200	825461520	5820	5820	5820	5820	0
200	20240801	171100	825461520	5820	5820	5820	5820	0
201	20240801	171000	825461520	5820	5820	5820	5820	0
202	20240801	170900	825461520	5820	5820	5820	5820	0
203	20240801	170800	825461520	5820	5820	5820	5820	0
204	20240801	170700	825461520	5820	5820	5820	5820	0
205	20240801	170600	825461520	5820	5820	5820	5820	0
206	20240801	170500	825461520	5820	5820	5820	5820	0
207	20240801	170400	825461520	5820	5820	5820	5820	0
208	20240801	170300	825461520	5820	5820	5820	5820	0
209	20240801	170200	825461520	5820	5820	5820	5820	0
210	20240801	170100	825461520	5820	5820	5820	5820	0
211	20240801	170000	825461520	5820	5820	5820	5820	0
212	20240801	165900	825461520	5820	5820	5820	5820	1030
213	20240801	165800	825461520	5820	5820	5820	5820	0
214	20240801	165700	825461520	5820	5820	5820	5820	0
215	20240801	165600	825461520	5820	5820	5820	5820	0
216	20240801	165500	825461520	5820	5820	5820	5820	0
217	20240801	165400	825461520	5820	5820	5820	5820	0
218	20240801	165300	825461520	5820	5820	5820	5820	0
219	20240801	165200	825461520	5820	5820	5820	5820	0
220	20240801	165100	825461520	5820	5820	5820	5820	0
221	20240801	165000	825461520	5820	5820	5820	5820	0
222	20240801	164900	825461520	5820	5820	5820	5820	0
223	20240801	164800	825461520	5820	5820	5820	5820	0
224	20240801	164700	825461520	5820	5820	5820	5820	0
225	20240801	164600	825461520	5820	5820	5820	5820	0
226	20240801	164500	825461520	5820	5820	5820	5820	0
227	20240801	164400	825461520	5820	5820	5820	5820	0
228	20240801	164300	825461520	5820	5820	5820	5820	0
229	20240801	164200	825461520	5820	5820	5820	5820	0
230	20240801	164100	825461520	5820	5820	5820	5820	0
231	20240801	164000	825461520	5820	5820	5820	5820	0
232	20240801	163900	825461520	5820	5820	5820	5820	0
233	20240801	163800	825461520	5820	5820	5820	5820	0
234	20240801	163700	825461520	5820	5820	5820	5820	0
235	20240801	163600	825461520	5820	5820	5820	5820	0
236	20240801	163500	825461520	5820	5820	5820	5820	0
237	20240801	163400	825461520	5820	5820	5820	5820	0
238	20240801	163300	825461520	5820	5820	5820	5820	0
239	20240801	163200	825461520	5820	5820	5820	5820	0
240	20240801	163100	825461520	5820	5820	5820	5820	0
241	20240801	163000	825461520	5820	5820	5820	5820	0
242	20240801	162900	825461520	5820	5820	5820	5820	1030
243	20240801	162800	825461520	5820	5820	5820	5820	0
244	20240801	162700	825461520	5820	5820	5820	5820	0
245	20240801	162600	825461520	5820	5820	5820	5820	0
246	20240801	162500	825461520	5820	5820	5820	5820	0
247	20240801	162400	825461520	5820	5820	5820	5820	0
248	20240801	162300	825461520	5820	5820	5820	5820	0
249	20240801	162200	825461520	5820	5820	5820	5820	0
250	20240801	162100	825461520	5820	5820	5820	5820	0
251	20240801	162000	825461520	5820	5820	5820	5820	0
252	20240801	161900	825461520	5820	5820	5820	5820	0
253	20240801	161800	825461520	5820	5820	5820	5820	0
254	20240801	161700	825461520	5820	5820	5820	5820	0
255	20240801	161600	825461520	5820	5820	5820	5820	0
256	20240801	161500	825461520	5820	5820	5820	5820	0
257	20240801	161400	825461520	5820	5820	5820	5820	0
258	20240801	161300	825461520	5820	5820	5820	5820	0
259	20240801	161200	825461520	5820	5820	5820	5820	0
260	20240801	161100	825461520	5820	5820	5820	5820	0
261	20240801	161000	825461520	5820	5820	5820	5820	0
262	20240801	160900	825461520	5820	5820	5820	5820	0
263	20240801	160800	825461520	5820	5820	5820	5820	0
264	20240801	160700	825461520	5820	5820	5820	5820	0
265	20240801	160600	825461520	5820	5820	5820	5820	0
266	20240801	160500	825461520	5820	5820	5820	5820	0
267	20240801	160400	825461520	5820	5820	5820	5820	0
268	20240801	160300	825461520	5820	5820	5820	5820	0
269	20240801	160200	825461520	5820	5820	5820	5820	0
270	20240801	160100	825461520	5820	5820	5820	5820	0
271	20240801	160000	825461520	5820	5820	5820	5820	0
272	20240801	155900	825461520	5820	5820	5820	5820	1030
273	20240801	155800	825461520	5820	5820	5820	5820	0
274	20240801	155700	825461520	5820	5820	5820	5820	0
275	20240801	155600	825461520	5820	5820	5820	5820	0
276	20240801	155500	825461520	5820	5820	5820	5820	0
277	20240801	155400	825461520	5820	5820	5820	5820	0
278	20240801	155300	825461520	5820	5820	5820	5820	0
279	20240801	155200	825461520	5820	5820	5820	5820	0
280	20240801	155100	825461520	5820	5820	5820	5820	0
281	20240801	155000	825461520	5820	5820	5820	5820	0
282	20240801	154900	825461520	5820	5820	5820	5820	0
283	20240801	154800	825461520	5820	5820	5820	5820	0
284	20240801	154700	825461520	5820	5820	5820	5820	0
285	20240801	154600	825461520	5820	5820	5820	5820	0
286	20240801	154500	825461520	5820	5820	5820	5820	0
287	20240801	154400	825461520	5820	5820	5820	5820	0
288	20240801	154300	825461520	5820	5820	5820	5820	0
289	20240801	154200	825461520	5820	5820	5820	5820	0
290	20240801	154100	825461520	5820	5820	5820	5820	0
291	20240801	154000	825461520	5820	5820	5820	5820	0
292	20240801	153900	825461520	5820	5820	5820	5820	0
293	20240801	153800	825461520	5820	5820	5820	5820	0
294	20240801	153700	825461520	5820	5820	5820	5820	0
295	20240801	153600	825461520	5820	5820	5820	5820	0
296	20240801	153500	825461520	5820	5820	5820	5820	0
297	20240801	153400	825461520	5820	5820	5820	5820	0
298	20240801	153300	825461520	5820	5820	5820	5820	0
299	20240801	153200	825461520	5820	5820	5820	5820	0
300	20240801	153100	825461520	5820	5820	5820	5820	0
301	20240801	153000	825461520	5820	5820	5820	5820	1030
302	20240801	152900	819466920	5820	5820	5820	5820	0
303	20240801	152800	819466920	5820	5820	5820	5820	0
304	20240801	152700	819466920	5820	5820	5820	5820	0
305	20240801	152600	819466920	5820	5820	5820	5820	0
306	20240801	152500	819466920	5820	5820	5820	5820	0
307	20240801	152400	819466920	5820	5820	5820	5820	0
308	20240801	152300	819466920	5820	5820	5820	5820	0
309	20240801	152200	819466920	5820	5820	5820	5820	0
310	20240801	152100	819466920	5820	5820	5820	5820	0
311	20240801	152000	819466920	5820	5820	5820	5820	0
312	20240801	151900	819466920	5820	5820	5820	5820	21
313	20240801	151800	819344700	5800	5820	5820	5800	291
314	20240801	151700	817651740	5820	5800	5820	5800	3
315	20240801	151600	817634300	5800	5800	5800	5800	0
316	20240801	151500	817634300	5800	5810	5820	5800	211
317	20240801	151400	816409290	5820	5830	5830	5820	37
318	20240801	151300	816193800	5830	5810	5830	5810	501
319	20240801	151200	813278960	5800	5810	5810	5800	143
320	20240801	151100	812449540	5810	5820	5820	5810	1348
321	20240801	151000	804617650	5810	5810	5810	5810	20
322	20240801	150900	804501450	5810	5810	5810	5810	211
323	20240801	150800	803275540	5800	5800	5800	5800	40
324	20240801	150700	803043540	5790	5790	5790	5790	126
325	20240801	150600	802314000	5790	5790	5790	5790	10
326	20240801	150500	802256100	5780	5790	5790	5780	59
327	20240801	150400	801914740	5790	5780	5790	5780	860
328	20240801	150300	796942660	5780	5780	5780	5780	1030
329	20240801	150200	790989260	5780	5790	5790	5780	600
330	20240801	150100	787519360	5790	5790	5790	5790	52
331	20240801	150000	787218280	5790	5790	5790	5790	130
332	20240801	145900	786465580	5800	5790	5800	5790	195
333	20240801	145800	785336450	5790	5790	5790	5790	1121
334	20240801	145700	778845860	5800	5800	5810	5800	830
335	20240801	145600	774031810	5810	5810	5810	5810	0
336	20240801	145500	774031810	5810	5810	5810	5810	349
337	20240801	145400	772004120	5820	5810	5820	5810	11
338	20240801	145300	771940110	5820	5820	5820	5820	208
339	20240801	145200	770729550	5820	5820	5820	5820	3
340	20240801	145100	770712090	5820	5820	5820	5820	0
341	20240801	145000	770712090	5820	5820	5820	5820	5
342	20240801	144900	770682990	5820	5820	5820	5820	20
343	20240801	144800	770566590	5820	5820	5820	5820	0
344	20240801	144700	770566590	5820	5800	5820	5800	4
345	20240801	144600	770543350	5800	5800	5800	5800	1
346	20240801	144500	770537550	5800	5800	5800	5800	2
347	20240801	144400	770525950	5800	5800	5800	5800	0
348	20240801	144300	770525950	5800	5800	5800	5800	76
349	20240801	144200	770085150	5820	5820	5820	5820	50
350	20240801	144100	769794150	5820	5820	5820	5820	26
351	20240801	144000	769642830	5820	5800	5820	5800	1553
352	20240801	143900	760635370	5800	5810	5820	5800	12170
353	20240801	143800	690009820	5820	5820	5820	5820	60
354	20240801	143700	689660620	5820	5820	5820	5820	8
355	20240801	143600	689614060	5840	5840	5840	5840	1
356	20240801	143500	689608220	5820	5820	5820	5820	9
357	20240801	143400	689555840	5840	5820	5840	5820	301
358	20240801	143300	687804000	5830	5830	5830	5830	30
359	20240801	143200	687629100	5840	5840	5840	5840	12
360	20240801	143100	687559020	5840	5820	5840	5820	321
361	20240801	143000	685690510	5820	5820	5820	5820	500
362	20240801	142900	682780510	5820	5820	5820	5820	1
363	20240801	142800	682774690	5810	5810	5810	5810	200
364	20240801	142700	681612690	5810	5810	5810	5810	50
365	20240801	142600	681322190	5810	5820	5820	5810	309
366	20240801	142500	679526710	5820	5820	5820	5820	200
367	20240801	142400	678362710	5820	5830	5830	5820	105
368	20240801	142300	677750610	5830	5830	5830	5830	0
369	20240801	142200	677750610	5830	5830	5830	5830	10
370	20240801	142100	677692310	5820	5820	5820	5810	92
371	20240801	142000	677156890	5820	5810	5820	5810	110
372	20240801	141900	676517690	5810	5820	5820	5810	64
373	20240801	141800	676145710	5810	5820	5820	5810	297
374	20240801	141700	674419620	5830	5830	5830	5830	272
375	20240801	141600	672833860	5820	5820	5820	5820	8
376	20240801	141500	672787300	5820	5820	5820	5820	140
377	20240801	141400	671972500	5820	5820	5820	5820	58
378	20240801	141300	671634940	5830	5820	5830	5820	27
379	20240801	141200	671477750	5820	5820	5820	5810	203
380	20240801	141100	670298130	5820	5830	5830	5820	85
381	20240801	141000	669803130	5820	5820	5830	5820	120
382	20240801	140900	669104230	5820	5830	5830	5820	68
383	20240801	140800	668708180	5820	5820	5830	5820	99
384	20240801	140700	668131630	5830	5820	5830	5820	84
385	20240801	140600	667642350	5830	5830	5830	5820	55
386	20240801	140500	667322100	5830	5830	5830	5830	56
387	20240801	140400	666995620	5820	5820	5820	5820	0
388	20240801	140300	666995620	5820	5820	5820	5820	1319
389	20240801	140200	659319040	5830	5830	5830	5830	1
390	20240801	140100	659313210	5830	5830	5830	5830	224
391	20240801	140000	658007290	5830	5830	5830	5830	0
392	20240801	135900	658007290	5830	5830	5830	5830	76
393	20240801	135800	657564210	5830	5830	5830	5830	29
394	20240801	135700	657395140	5830	5830	5830	5830	67
395	20240801	135600	657004530	5830	5830	5830	5830	0
396	20240801	135500	657004530	5830	5830	5830	5830	233
397	20240801	135400	655646140	5830	5830	5830	5830	0
398	20240801	135300	655646140	5830	5830	5830	5830	218
399	20240801	135200	654375200	5830	5830	5830	5830	259
400	20240801	135100	652865230	5840	5840	5840	5840	8
401	20240801	135000	652818510	5840	5840	5840	5840	35
402	20240801	134900	652614110	5840	5840	5840	5840	0
403	20240801	134800	652614110	5840	5840	5840	5840	0
404	20240801	134700	652614110	5840	5840	5840	5840	0
405	20240801	134600	652614110	5840	5840	5840	5840	251
406	20240801	134500	651148270	5840	5840	5840	5840	0
407	20240801	134400	651148270	5840	5840	5840	5840	0
408	20240801	134300	651148270	5840	5840	5840	5840	0
409	20240801	134200	651148270	5840	5840	5840	5840	0
410	20240801	134100	651148270	5840	5840	5840	5840	0
411	20240801	134000	651148270	5840	5840	5840	5840	5
412	20240801	133900	651119070	5840	5840	5840	5840	5
413	20240801	133800	651089870	5840	5840	5840	5840	10
414	20240801	133700	651031470	5840	5840	5840	5840	5
415	20240801	133600	651002270	5840	5840	5840	5840	250
416	20240801	133500	649542270	5840	5840	5840	5840	38
417	20240801	133400	649320350	5840	5840	5840	5840	0
418	20240801	133300	649320350	5840	5840	5840	5840	0
419	20240801	133200	649320350	5840	5840	5840	5840	510
420	20240801	133100	646341950	5840	5840	5840	5840	0
421	20240801	133000	646341950	5840	5840	5840	5840	0
422	20240801	132900	646341950	5840	5840	5840	5840	0
423	20240801	132800	646341950	5840	5840	5840	5840	0
424	20240801	132700	646341950	5840	5840	5840	5840	0
425	20240801	132600	646341950	5840	5840	5850	5840	75
426	20240801	132500	645903910	5840	5840	5840	5840	50
427	20240801	132400	645611910	5840	5840	5840	5840	0
428	20240801	132300	645611910	5840	5840	5840	5840	0
429	20240801	132200	645611910	5840	5840	5840	5840	10
430	20240801	132100	645553510	5840	5840	5840	5840	0
431	20240801	132000	645553510	5840	5830	5840	5830	501
432	20240801	131900	642630670	5830	5830	5830	5830	243
433	20240801	131800	641213980	5840	5840	5840	5840	103
434	20240801	131700	640612460	5830	5830	5830	5830	0
435	20240801	131600	640612460	5830	5830	5830	5830	10
436	20240801	131500	640554160	5830	5840	5840	5830	105
437	20240801	131400	639941010	5840	5830	5840	5830	389
438	20240801	131300	637673130	5830	5830	5830	5830	0
439	20240801	131200	637673130	5830	5830	5830	5830	5
440	20240801	131100	637643980	5840	5840	5840	5840	338
441	20240801	131000	635670060	5830	5830	5830	5830	186
442	20240801	130900	634585680	5830	5830	5830	5830	0
443	20240801	130800	634585680	5830	5830	5830	5830	9
444	20240801	130700	634533210	5830	5830	5830	5830	500
445	20240801	130600	631618210	5840	5840	5840	5840	1
446	20240801	130500	631612370	5830	5830	5830	5830	0
447	20240801	130400	631612370	5830	5830	5830	5830	46
448	20240801	130300	631344190	5840	5840	5840	5840	17
449	20240801	130200	631244910	5840	5840	5840	5840	50
450	20240801	130100	630952910	5840	5840	5840	5840	214
451	20240801	130000	629703150	5840	5840	5840	5840	20
452	20240801	125900	629586350	5840	5840	5840	5840	503
453	20240801	125800	626648830	5840	5840	5840	5840	1
454	20240801	125700	626642990	5840	5830	5840	5830	497
455	20240801	125600	623740520	5830	5830	5830	5830	0
456	20240801	125500	623740520	5830	5830	5830	5830	2
457	20240801	125400	623728860	5830	5830	5830	5830	1
458	20240801	125300	623723030	5830	5830	5830	5830	0
459	20240801	125200	623723030	5830	5830	5830	5830	400
460	20240801	125100	621391030	5830	5830	5830	5830	48
461	20240801	125000	621111190	5840	5840	5840	5840	0
462	20240801	124900	621111190	5840	5840	5840	5840	0
463	20240801	124800	621111190	5840	5840	5840	5840	0
464	20240801	124700	621111190	5840	5840	5840	5840	101
465	20240801	124600	620521350	5840	5840	5840	5840	10
466	20240801	124500	620462950	5840	5840	5840	5840	200
467	20240801	124400	619294950	5840	5840	5840	5840	0
468	20240801	124300	619294950	5840	5840	5840	5840	29
469	20240801	124200	619125590	5840	5840	5840	5840	2
470	20240801	124100	619113910	5820	5820	5820	5820	0
471	20240801	124000	619113910	5820	5820	5820	5820	6
472	20240801	123900	619078990	5820	5820	5820	5820	500
473	20240801	123800	616168990	5820	5820	5820	5820	611
474	20240801	123700	612612970	5820	5830	5830	5820	63
475	20240801	123600	612246090	5840	5840	5840	5840	0
476	20240801	123500	612246090	5840	5840	5840	5840	0
477	20240801	123400	612246090	5840	5840	5840	5840	4
478	20240801	123300	612222730	5840	5840	5840	5840	3
479	20240801	123200	612205210	5850	5850	5850	5850	0
480	20240801	123100	612205210	5850	5850	5850	5850	100
481	20240801	123000	611620210	5850	5850	5850	5850	0
482	20240801	122900	611620210	5850	5850	5850	5850	0
483	20240801	122800	611620210	5850	5850	5850	5850	0
484	20240801	122700	611620210	5850	5850	5850	5850	10
485	20240801	122600	611561710	5850	5850	5850	5850	0
486	20240801	122500	611561710	5850	5850	5850	5850	0
487	20240801	122400	611561710	5850	5850	5850	5850	0
488	20240801	122300	611561710	5850	5850	5850	5850	67
489	20240801	122200	611169760	5850	5850	5850	5850	5
490	20240801	122100	611140510	5840	5840	5840	5840	0
491	20240801	122000	611140510	5840	5850	5850	5840	31
492	20240801	121900	610959360	5820	5820	5820	5820	412
493	20240801	121800	608561520	5820	5830	5830	5820	1000
494	20240801	121700	602740340	5850	5850	5850	5850	42
495	20240801	121600	602494640	5850	5850	5850	5850	555
496	20240801	121500	599247890	5830	5830	5830	5830	0
497	20240801	121400	599247890	5830	5830	5830	5830	0
498	20240801	121300	599247890	5830	5820	5830	5820	3
499	20240801	121200	599230420	5820	5830	5830	5820	80
500	20240801	121100	598764810	5820	5820	5820	5820	137
501	20240801	121000	597967470	5850	5850	5850	5850	0
502	20240801	120900	597967470	5850	5850	5850	5850	365
503	20240801	120800	595832220	5820	5830	5830	5820	20
504	20240801	120700	595715780	5850	5850	5850	5850	0
505	20240801	120600	595715780	5850	5850	5850	5850	100
506	20240801	120500	595130780	5850	5850	5850	5850	0
507	20240801	120400	595130780	5850	5850	5850	5850	2
508	20240801	120300	595119080	5850	5850	5850	5850	0
509	20240801	120200	595119080	5850	5850	5850	5850	4
510	20240801	120100	595095680	5820	5830	5830	5820	9
511	20240801	120000	595043290	5820	5820	5820	5820	0
512	20240801	115900	595043290	5820	5820	5820	5820	25
513	20240801	115800	594897790	5820	5820	5820	5820	0
514	20240801	115700	594897790	5820	5820	5820	5820	0
515	20240801	115600	594897790	5820	5820	5820	5820	1
516	20240801	115500	594891970	5820	5840	5840	5820	201
517	20240801	115400	593720840	5840	5840	5840	5840	0
518	20240801	115300	593720840	5840	5840	5840	5840	122
519	20240801	115200	593008360	5820	5820	5820	5820	0
520	20240801	115100	593008360	5820	5820	5820	5820	49
521	20240801	115000	592723180	5820	5820	5830	5820	120
522	20240801	114900	592024690	5820	5820	5820	5820	201
523	20240801	114800	590854870	5820	5820	5820	5820	1
524	20240801	114700	590849050	5820	5830	5830	5820	4
525	20240801	114600	590825760	5820	5820	5820	5820	1414
526	20240801	114500	582596280	5820	5830	5830	5820	409
527	20240801	114400	580215810	5820	5820	5820	5820	30
528	20240801	114300	580041210	5820	5820	5820	5820	266
529	20240801	114200	578493090	5820	5820	5820	5820	498
530	20240801	114100	575594730	5830	5830	5830	5830	895
531	20240801	114000	570376880	5830	5840	5840	5830	186
532	20240801	113900	569292400	5850	5850	5850	5850	0
533	20240801	113800	569292400	5850	5850	5850	5850	0
534	20240801	113700	569292400	5850	5850	5850	5850	0
535	20240801	113600	569292400	5850	5850	5850	5850	0
536	20240801	113500	569292400	5850	5850	5850	5850	10
537	20240801	113400	569233900	5830	5830	5830	5830	200
538	20240801	113300	568067900	5840	5840	5840	5840	0
539	20240801	113200	568067900	5840	5840	5840	5840	60
540	20240801	113100	567717500	5840	5840	5840	5840	0
541	20240801	113000	567717500	5840	5840	5840	5840	59
542	20240801	112900	567372940	5840	5840	5840	5840	0
543	20240801	112800	567372940	5840	5840	5840	5840	249
544	20240801	112700	565918780	5850	5850	5850	5850	365
545	20240801	112600	563783530	5850	5850	5850	5850	0
546	20240801	112500	563783530	5850	5850	5850	5850	0
547	20240801	112400	563783530	5850	5850	5850	5850	202
548	20240801	112300	562601830	5850	5860	5860	5850	5
549	20240801	112200	562572570	5850	5850	5850	5850	1
550	20240801	112100	562566720	5850	5850	5850	5850	0
551	20240801	112000	562566720	5850	5860	5860	5850	23
552	20240801	111900	562432020	5860	5860	5860	5860	1
553	20240801	111800	562426160	5860	5860	5860	5860	1
554	20240801	111700	562420300	5860	5860	5860	5860	17
555	20240801	111600	562320680	5860	5860	5860	5860	1
556	20240801	111500	562314820	5860	5860	5860	5860	1
557	20240801	111400	562308960	5870	5870	5870	5870	2
558	20240801	111300	562297220	5850	5850	5850	5850	40
559	20240801	111200	562063220	5860	5870	5870	5860	216
560	20240801	111100	560797400	5870	5860	5870	5860	21
561	20240801	111000	560674180	5850	5880	5880	5850	10
562	20240801	110900	560615570	5880	5860	5880	5830	1283
563	20240801	110800	553107010	5860	5860	5860	5850	9
564	20240801	110700	553054340	5860	5860	5860	5860	453
565	20240801	110600	550399760	5860	5860	5860	5840	225
566	20240801	110500	549081660	5860	5860	5860	5850	434
567	20240801	110400	546540720	5860	5860	5860	5850	107
568	20240801	110300	545913710	5860	5850	5860	5850	101
569	20240801	110200	545321860	5860	5860	5860	5860	2
570	20240801	110100	545310140	5860	5850	5860	5830	2192
571	20240801	110000	532506910	5860	5830	5860	5830	15
572	20240801	105900	532419400	5850	5850	5850	5850	186
573	20240801	105800	531331300	5830	5850	5850	5830	634
574	20240801	105700	527633080	5850	5850	5850	5850	0
575	20240801	105600	527633080	5850	5850	5850	5850	0
576	20240801	105500	527633080	5850	5830	5850	5830	32
577	20240801	105400	527445900	5850	5850	5850	5850	204
578	20240801	105300	526252500	5860	5860	5860	5860	5
579	20240801	105200	526223200	5860	5850	5860	5850	525
580	20240801	105100	523151930	5860	5860	5860	5860	2
581	20240801	105000	523140210	5860	5860	5860	5860	15
582	20240801	104900	523052310	5860	5860	5860	5860	1
583	20240801	104800	523046450	5850	5850	5850	5850	1000
584	20240801	104700	517196450	5850	5860	5860	5850	10
585	20240801	104600	517137900	5860	5860	5860	5860	210
586	20240801	104500	515907300	5850	5840	5860	5830	1024
587	20240801	104400	509930690	5860	5850	5860	5850	102
588	20240801	104300	509333270	5850	5850	5850	5850	300
589	20240801	104200	507578270	5860	5840	5860	5840	545
590	20240801	104100	504387110	5840	5840	5840	5840	436
591	20240801	104000	501840870	5820	5830	5830	5820	466
592	20240801	103900	499128090	5840	5840	5840	5840	184
593	20240801	103800	498053530	5840	5850	5850	5840	113
594	20240801	103700	497392560	5840	5840	5840	5840	131
595	20240801	103600	496627520	5840	5850	5850	5840	30
596	20240801	103500	496452030	5850	5840	5850	5840	134
597	20240801	103400	495668170	5840	5840	5840	5840	485
598	20240801	103300	492835770	5840	5820	5840	5820	151
599	20240801	103200	491954950	5820	5830	5830	5820	1208
600	20240801	103100	484923580	5830	5830	5830	5830	0
601	20240801	103000	484923580	5830	5830	5830	5830	639
602	20240801	102900	481198210	5830	5830	5830	5830	0
603	20240801	102800	481198210	5830	5830	5830	5830	60
604	20240801	102700	480848410	5850	5850	5850	5840	431
605	20240801	102600	478327090	5850	5830	5850	5820	130
606	20240801	102500	477568320	5830	5830	5830	5830	734
607	20240801	102400	473289100	5840	5840	5840	5840	247
608	20240801	102300	471846620	5850	5860	5870	5850	394
609	20240801	102200	469539600	5870	5860	5870	5860	2131
610	20240801	102100	457034150	5850	5860	5860	5850	579
611	20240801	102000	453643960	5860	5850	5870	5850	1494
612	20240801	101900	444892660	5840	5840	5860	5830	579
613	20240801	101800	441511460	5840	5810	5850	5800	1850
614	20240801	101700	430760610	5800	5800	5800	5800	96
615	20240801	101600	430203810	5800	5830	5830	5800	943
616	20240801	101500	424718310	5840	5840	5840	5820	92
617	20240801	101400	424182830	5830	5830	5830	5830	269
618	20240801	101300	422614560	5820	5810	5820	5810	800
619	20240801	101200	417964560	5820	5830	5830	5800	686
620	20240801	101100	413981940	5830	5830	5840	5810	542
621	20240801	101000	410829110	5830	5820	5830	5820	58
622	20240801	100900	410491540	5820	5830	5830	5810	185
623	20240801	100800	409414410	5830	5830	5840	5820	1281
624	20240801	100700	401951020	5840	5830	5850	5830	1672
625	20240801	100600	392181160	5840	5830	5890	5820	5600
626	20240801	100500	359442910	5840	5780	5840	5780	8667
627	20240801	100400	309067020	5780	5770	5780	5770	354
628	20240801	100300	307021100	5780	5780	5780	5780	0
629	20240801	100200	307021100	5780	5770	5780	5770	280
630	20240801	100100	305403000	5740	5750	5750	5740	33
631	20240801	100000	305213450	5750	5740	5750	5740	124
632	20240801	095900	304500550	5750	5760	5760	5750	501
633	20240801	095800	301617800	5750	5750	5750	5750	2
634	20240801	095700	301606300	5750	5750	5750	5750	0
635	20240801	095600	301606300	5750	5760	5760	5750	503
636	20240801	095500	298714010	5760	5760	5780	5760	123
637	20240801	095400	298005470	5770	5780	5780	5770	68
638	20240801	095300	297613010	5780	5780	5780	5780	363
639	20240801	095200	295514870	5780	5780	5790	5780	39
640	20240801	095100	295289440	5780	5770	5780	5770	21
641	20240801	095000	295168070	5770	5770	5770	5770	2
642	20240801	094900	295156530	5770	5790	5790	5770	125
643	20240801	094800	294434280	5760	5760	5760	5760	0
644	20240801	094700	294434280	5760	5760	5760	5760	0
645	20240801	094600	294434280	5760	5760	5760	5760	68
646	20240801	094500	294042600	5790	5770	5790	5770	3211
647	20240801	094400	275475550	5770	5770	5780	5770	78
648	20240801	094300	275025480	5770	5770	5770	5770	260
649	20240801	094200	273525280	5770	5780	5780	5770	80
650	20240801	094100	273063180	5780	5780	5780	5770	103
651	20240801	094000	272467850	5790	5780	5790	5780	6
652	20240801	093900	272433120	5770	5770	5770	5770	136
653	20240801	093800	271648400	5770	5790	5790	5770	1297
654	20240801	093700	264159690	5770	5790	5800	5770	618
655	20240801	093600	260591520	5790	5770	5790	5770	2522
656	20240801	093500	246023430	5770	5750	5770	5750	71
657	20240801	093400	245614530	5750	5730	5750	5730	267
658	20240801	093300	244080580	5730	5710	5730	5710	229
659	20240801	093200	242771690	5720	5720	5720	5720	0
660	20240801	093100	242771690	5720	5720	5720	5720	2560
661	20240801	093000	228128490	5720	5730	5730	5720	84
662	20240801	092900	227647610	5730	5730	5740	5720	846
663	20240801	092800	222800040	5730	5740	5740	5730	1192
664	20240801	092700	215966420	5770	5770	5770	5750	939
665	20240801	092600	210566440	5770	5770	5770	5750	32
666	20240801	092500	210382200	5750	5780	5780	5750	756
667	20240801	092400	206033650	5780	5780	5780	5770	110
668	20240801	092300	205397870	5790	5760	5790	5740	1118
669	20240801	092200	198949320	5740	5780	5780	5740	1115
670	20240801	092100	192542200	5770	5790	5790	5760	257
671	20240801	092000	191058650	5780	5780	5780	5780	232
672	20240801	091900	189717690	5780	5770	5780	5760	1596
673	20240801	091800	180512150	5770	5760	5770	5750	702
674	20240801	091700	176468720	5760	5760	5760	5750	54
675	20240801	091600	176157700	5750	5750	5770	5750	1161
676	20240801	091500	169480950	5760	5780	5790	5760	1221
677	20240801	091400	162417170	5790	5800	5800	5790	390
678	20240801	091300	160156120	5800	5800	5800	5770	1838
679	20240801	091200	149506790	5830	5770	5830	5770	1646
680	20240801	091100	139965320	5770	5790	5790	5770	2531
681	20240801	091000	125353200	5790	5800	5800	5790	772
682	20240801	090900	120875770	5820	5800	5820	5800	70
683	20240801	090800	120468620	5790	5770	5840	5770	4343
684	20240801	090700	95218050	5770	5820	5820	5770	268
685	20240801	090600	93663760	5800	5820	5840	5780	3950
686	20240801	090500	70685670	5830	5750	5850	5750	3857
687	20240801	090400	48320440	5750	5740	5750	5730	1641
688	20240801	090300	38905170	5740	5740	5740	5730	205
689	20240801	090200	37729000	5740	5700	5740	5650	4346
690	20240801	090100	12998450	5700	5700	5720	5690	1574
691	20240801	090000	4010160	5700	5640	5700	5640	700