KissMeData/443250/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	213100	242960960	9830	9830	9830	9830	855
3	20240801	213000	242960960	9830	9830	9830	9830	0
4	20240801	212900	242960960	9830	9830	9830	9830	0
5	20240801	212800	242960960	9830	9830	9830	9830	0
6	20240801	212700	242960960	9830	9830	9830	9830	0
7	20240801	212600	242960960	9830	9830	9830	9830	0
8	20240801	212500	242960960	9830	9830	9830	9830	0
9	20240801	212400	242960960	9830	9830	9830	9830	0
10	20240801	212300	242960960	9830	9830	9830	9830	0
11	20240801	212200	242960960	9830	9830	9830	9830	0
12	20240801	212100	242960960	9830	9830	9830	9830	0
13	20240801	212000	242960960	9830	9830	9830	9830	0
14	20240801	211900	242960960	9830	9830	9830	9830	0
15	20240801	211800	242960960	9830	9830	9830	9830	0
16	20240801	211700	242960960	9830	9830	9830	9830	0
17	20240801	211600	242960960	9830	9830	9830	9830	0
18	20240801	211500	242960960	9830	9830	9830	9830	0
19	20240801	211400	242960960	9830	9830	9830	9830	0
20	20240801	211300	242960960	9830	9830	9830	9830	0
21	20240801	211200	242960960	9830	9830	9830	9830	0
22	20240801	211100	242960960	9830	9830	9830	9830	0
23	20240801	211000	242960960	9830	9830	9830	9830	0
24	20240801	210900	242960960	9830	9830	9830	9830	0
25	20240801	210800	242960960	9830	9830	9830	9830	0
26	20240801	210700	242960960	9830	9830	9830	9830	0
27	20240801	210600	242960960	9830	9830	9830	9830	0
28	20240801	210500	242960960	9830	9830	9830	9830	0
29	20240801	210400	242960960	9830	9830	9830	9830	0
30	20240801	210300	242960960	9830	9830	9830	9830	0
31	20240801	210200	242960960	9830	9830	9830	9830	0
32	20240801	210100	242960960	9830	9830	9830	9830	855
33	20240801	210000	242960960	9830	9830	9830	9830	0
34	20240801	205900	242960960	9830	9830	9830	9830	0
35	20240801	205800	242960960	9830	9830	9830	9830	0
36	20240801	205700	242960960	9830	9830	9830	9830	0
37	20240801	205600	242960960	9830	9830	9830	9830	0
38	20240801	205500	242960960	9830	9830	9830	9830	0
39	20240801	205400	242960960	9830	9830	9830	9830	0
40	20240801	205300	242960960	9830	9830	9830	9830	0
41	20240801	205200	242960960	9830	9830	9830	9830	0
42	20240801	205100	242960960	9830	9830	9830	9830	0
43	20240801	205000	242960960	9830	9830	9830	9830	0
44	20240801	204900	242960960	9830	9830	9830	9830	0
45	20240801	204800	242960960	9830	9830	9830	9830	0
46	20240801	204700	242960960	9830	9830	9830	9830	0
47	20240801	204600	242960960	9830	9830	9830	9830	0
48	20240801	204500	242960960	9830	9830	9830	9830	0
49	20240801	204400	242960960	9830	9830	9830	9830	0
50	20240801	204300	242960960	9830	9830	9830	9830	0
51	20240801	204200	242960960	9830	9830	9830	9830	0
52	20240801	204100	242960960	9830	9830	9830	9830	0
53	20240801	204000	242960960	9830	9830	9830	9830	0
54	20240801	203900	242960960	9830	9830	9830	9830	0
55	20240801	203800	242960960	9830	9830	9830	9830	0
56	20240801	203700	242960960	9830	9830	9830	9830	0
57	20240801	203600	242960960	9830	9830	9830	9830	0
58	20240801	203500	242960960	9830	9830	9830	9830	0
59	20240801	203400	242960960	9830	9830	9830	9830	0
60	20240801	203300	242960960	9830	9830	9830	9830	0
61	20240801	203200	242960960	9830	9830	9830	9830	0
62	20240801	203100	242960960	9830	9830	9830	9830	855
63	20240801	203000	242960960	9830	9830	9830	9830	0
64	20240801	202900	242960960	9830	9830	9830	9830	0
65	20240801	202800	242960960	9830	9830	9830	9830	0
66	20240801	202700	242960960	9830	9830	9830	9830	0
67	20240801	202600	242960960	9830	9830	9830	9830	0
68	20240801	202500	242960960	9830	9830	9830	9830	0
69	20240801	202400	242960960	9830	9830	9830	9830	0
70	20240801	202300	242960960	9830	9830	9830	9830	0
71	20240801	202200	242960960	9830	9830	9830	9830	0
72	20240801	202100	242960960	9830	9830	9830	9830	0
73	20240801	202000	242960960	9830	9830	9830	9830	0
74	20240801	201900	242960960	9830	9830	9830	9830	0
75	20240801	201800	242960960	9830	9830	9830	9830	0
76	20240801	201700	242960960	9830	9830	9830	9830	0
77	20240801	201600	242960960	9830	9830	9830	9830	0
78	20240801	201500	242960960	9830	9830	9830	9830	0
79	20240801	201400	242960960	9830	9830	9830	9830	0
80	20240801	201300	242960960	9830	9830	9830	9830	0
81	20240801	201200	242960960	9830	9830	9830	9830	0
82	20240801	201100	242960960	9830	9830	9830	9830	0
83	20240801	201000	242960960	9830	9830	9830	9830	0
84	20240801	200900	242960960	9830	9830	9830	9830	0
85	20240801	200800	242960960	9830	9830	9830	9830	0
86	20240801	200700	242960960	9830	9830	9830	9830	0
87	20240801	200600	242960960	9830	9830	9830	9830	0
88	20240801	200500	242960960	9830	9830	9830	9830	0
89	20240801	200400	242960960	9830	9830	9830	9830	0
90	20240801	200300	242960960	9830	9830	9830	9830	0
91	20240801	200200	242960960	9830	9830	9830	9830	0
92	20240801	200100	242960960	9830	9830	9830	9830	855
93	20240801	200000	242960960	9830	9830	9830	9830	0
94	20240801	195900	242960960	9830	9830	9830	9830	0
95	20240801	195800	242960960	9830	9830	9830	9830	0
96	20240801	195700	242960960	9830	9830	9830	9830	0
97	20240801	195600	242960960	9830	9830	9830	9830	0
98	20240801	195500	242960960	9830	9830	9830	9830	0
99	20240801	195400	242960960	9830	9830	9830	9830	0
100	20240801	195300	242960960	9830	9830	9830	9830	0
101	20240801	195200	242960960	9830	9830	9830	9830	0
102	20240801	195100	242960960	9830	9830	9830	9830	0
103	20240801	195000	242960960	9830	9830	9830	9830	0
104	20240801	194900	242960960	9830	9830	9830	9830	0
105	20240801	194800	242960960	9830	9830	9830	9830	0
106	20240801	194700	242960960	9830	9830	9830	9830	0
107	20240801	194600	242960960	9830	9830	9830	9830	0
108	20240801	194500	242960960	9830	9830	9830	9830	0
109	20240801	194400	242960960	9830	9830	9830	9830	0
110	20240801	194300	242960960	9830	9830	9830	9830	0
111	20240801	194200	242960960	9830	9830	9830	9830	0
112	20240801	194100	242960960	9830	9830	9830	9830	0
113	20240801	194000	242960960	9830	9830	9830	9830	0
114	20240801	193900	242960960	9830	9830	9830	9830	0
115	20240801	193800	242960960	9830	9830	9830	9830	0
116	20240801	193700	242960960	9830	9830	9830	9830	0
117	20240801	193600	242960960	9830	9830	9830	9830	0
118	20240801	193500	242960960	9830	9830	9830	9830	0
119	20240801	193400	242960960	9830	9830	9830	9830	0
120	20240801	193300	242960960	9830	9830	9830	9830	0
121	20240801	193200	242960960	9830	9830	9830	9830	0
122	20240801	193100	242960960	9830	9830	9830	9830	855
123	20240801	193000	242960960	9830	9830	9830	9830	0
124	20240801	192900	242960960	9830	9830	9830	9830	0
125	20240801	192800	242960960	9830	9830	9830	9830	0
126	20240801	192700	242960960	9830	9830	9830	9830	0
127	20240801	192600	242960960	9830	9830	9830	9830	0
128	20240801	192500	242960960	9830	9830	9830	9830	0
129	20240801	192400	242960960	9830	9830	9830	9830	0
130	20240801	192300	242960960	9830	9830	9830	9830	0
131	20240801	192200	242960960	9830	9830	9830	9830	0
132	20240801	192100	242960960	9830	9830	9830	9830	0
133	20240801	192000	242960960	9830	9830	9830	9830	0
134	20240801	191900	242960960	9830	9830	9830	9830	0
135	20240801	191800	242960960	9830	9830	9830	9830	0
136	20240801	191700	242960960	9830	9830	9830	9830	0
137	20240801	191600	242960960	9830	9830	9830	9830	0
138	20240801	191500	242960960	9830	9830	9830	9830	0
139	20240801	191400	242960960	9830	9830	9830	9830	0
140	20240801	191300	242960960	9830	9830	9830	9830	0
141	20240801	191200	242960960	9830	9830	9830	9830	0
142	20240801	191100	242960960	9830	9830	9830	9830	0
143	20240801	191000	242960960	9830	9830	9830	9830	0
144	20240801	190900	242960960	9830	9830	9830	9830	0
145	20240801	190800	242960960	9830	9830	9830	9830	0
146	20240801	190700	242960960	9830	9830	9830	9830	0
147	20240801	190600	242960960	9830	9830	9830	9830	0
148	20240801	190500	242960960	9830	9830	9830	9830	0
149	20240801	190400	242960960	9830	9830	9830	9830	0
150	20240801	190300	242960960	9830	9830	9830	9830	0
151	20240801	190200	242960960	9830	9830	9830	9830	0
152	20240801	190100	242960960	9830	9830	9830	9830	855
153	20240801	190000	242960960	9830	9830	9830	9830	0
154	20240801	185900	242960960	9830	9830	9830	9830	0
155	20240801	185800	242960960	9830	9830	9830	9830	0
156	20240801	185700	242960960	9830	9830	9830	9830	0
157	20240801	185600	242960960	9830	9830	9830	9830	0
158	20240801	185500	242960960	9830	9830	9830	9830	0
159	20240801	185400	242960960	9830	9830	9830	9830	0
160	20240801	185300	242960960	9830	9830	9830	9830	0
161	20240801	185200	242960960	9830	9830	9830	9830	0
162	20240801	185100	242960960	9830	9830	9830	9830	0
163	20240801	185000	242960960	9830	9830	9830	9830	0
164	20240801	184900	242960960	9830	9830	9830	9830	0
165	20240801	184800	242960960	9830	9830	9830	9830	0
166	20240801	184700	242960960	9830	9830	9830	9830	0
167	20240801	184600	242960960	9830	9830	9830	9830	0
168	20240801	184500	242960960	9830	9830	9830	9830	0
169	20240801	184400	242960960	9830	9830	9830	9830	0
170	20240801	184300	242960960	9830	9830	9830	9830	0
171	20240801	184200	242960960	9830	9830	9830	9830	0
172	20240801	184100	242960960	9830	9830	9830	9830	0
173	20240801	184000	242960960	9830	9830	9830	9830	0
174	20240801	183900	242960960	9830	9830	9830	9830	0
175	20240801	183800	242960960	9830	9830	9830	9830	0
176	20240801	183700	242960960	9830	9830	9830	9830	0
177	20240801	183600	242960960	9830	9830	9830	9830	0
178	20240801	183500	242960960	9830	9830	9830	9830	0
179	20240801	183400	242960960	9830	9830	9830	9830	0
180	20240801	183300	242960960	9830	9830	9830	9830	0
181	20240801	183200	242960960	9830	9830	9830	9830	0
182	20240801	183100	242960960	9830	9830	9830	9830	855
183	20240801	183000	242960960	9830	9830	9830	9830	0
184	20240801	182900	242960960	9830	9830	9830	9830	0
185	20240801	182800	242960960	9830	9830	9830	9830	0
186	20240801	182700	242960960	9830	9830	9830	9830	0
187	20240801	182600	242960960	9830	9830	9830	9830	0
188	20240801	182500	242960960	9830	9830	9830	9830	0
189	20240801	182400	242960960	9830	9830	9830	9830	0
190	20240801	182300	242960960	9830	9830	9830	9830	0
191	20240801	182200	242960960	9830	9830	9830	9830	0
192	20240801	182100	242960960	9830	9830	9830	9830	0
193	20240801	182000	242960960	9830	9830	9830	9830	0
194	20240801	181900	242960960	9830	9830	9830	9830	0
195	20240801	181800	242960960	9830	9830	9830	9830	0
196	20240801	181700	242960960	9830	9830	9830	9830	0
197	20240801	181600	242960960	9830	9830	9830	9830	0
198	20240801	181500	242960960	9830	9830	9830	9830	0
199	20240801	181400	242960960	9830	9830	9830	9830	0
200	20240801	181300	242960960	9830	9830	9830	9830	0
201	20240801	181200	242960960	9830	9830	9830	9830	0
202	20240801	181100	242960960	9830	9830	9830	9830	0
203	20240801	181000	242960960	9830	9830	9830	9830	0
204	20240801	180900	242960960	9830	9830	9830	9830	0
205	20240801	180800	242960960	9830	9830	9830	9830	0
206	20240801	180700	242960960	9830	9830	9830	9830	0
207	20240801	180600	242960960	9830	9830	9830	9830	0
208	20240801	180500	242960960	9830	9830	9830	9830	0
209	20240801	180400	242960960	9830	9830	9830	9830	0
210	20240801	180300	242960960	9830	9830	9830	9830	0
211	20240801	180200	242960960	9830	9830	9830	9830	0
212	20240801	180100	242960960	9830	9830	9830	9830	855
213	20240801	180000	242960960	9830	9830	9830	9830	0
214	20240801	175900	242960960	9830	9830	9830	9830	0
215	20240801	175800	242960960	9830	9830	9830	9830	0
216	20240801	175700	242960960	9830	9830	9830	9830	0
217	20240801	175600	242960960	9830	9830	9830	9830	0
218	20240801	175500	242960960	9830	9830	9830	9830	0
219	20240801	175400	242960960	9830	9830	9830	9830	0
220	20240801	175300	242960960	9830	9830	9830	9830	0
221	20240801	175200	242960960	9830	9830	9830	9830	0
222	20240801	175100	242960960	9830	9830	9830	9830	0
223	20240801	175000	242960960	9830	9830	9830	9830	0
224	20240801	174900	242960960	9830	9830	9830	9830	0
225	20240801	174800	242960960	9830	9830	9830	9830	0
226	20240801	174700	242960960	9830	9830	9830	9830	0
227	20240801	174600	242960960	9830	9830	9830	9830	0
228	20240801	174500	242960960	9830	9830	9830	9830	0
229	20240801	174400	242960960	9830	9830	9830	9830	0
230	20240801	174300	242960960	9830	9830	9830	9830	0
231	20240801	174200	242960960	9830	9830	9830	9830	0
232	20240801	174100	242960960	9830	9830	9830	9830	0
233	20240801	174000	242960960	9830	9830	9830	9830	0
234	20240801	173900	242960960	9830	9830	9830	9830	0
235	20240801	173800	242960960	9830	9830	9830	9830	0
236	20240801	173700	242960960	9830	9830	9830	9830	0
237	20240801	173600	242960960	9830	9830	9830	9830	0
238	20240801	173500	242960960	9830	9830	9830	9830	0
239	20240801	173400	242960960	9830	9830	9830	9830	0
240	20240801	173300	242960960	9830	9830	9830	9830	0
241	20240801	173200	242960960	9830	9830	9830	9830	0
242	20240801	173100	242960960	9830	9830	9830	9830	855
243	20240801	173000	242960960	9830	9830	9830	9830	0
244	20240801	172900	242960960	9830	9830	9830	9830	0
245	20240801	172800	242960960	9830	9830	9830	9830	0
246	20240801	172700	242960960	9830	9830	9830	9830	0
247	20240801	172600	242960960	9830	9830	9830	9830	0
248	20240801	172500	242960960	9830	9830	9830	9830	0
249	20240801	172400	242960960	9830	9830	9830	9830	0
250	20240801	172300	242960960	9830	9830	9830	9830	0
251	20240801	172200	242960960	9830	9830	9830	9830	0
252	20240801	172100	242960960	9830	9830	9830	9830	0
253	20240801	172000	242960960	9830	9830	9830	9830	0
254	20240801	171900	242960960	9830	9830	9830	9830	0
255	20240801	171800	242960960	9830	9830	9830	9830	0
256	20240801	171700	242960960	9830	9830	9830	9830	0
257	20240801	171600	242960960	9830	9830	9830	9830	0
258	20240801	171500	242960960	9830	9830	9830	9830	0
259	20240801	171400	242960960	9830	9830	9830	9830	0
260	20240801	171300	242960960	9830	9830	9830	9830	0
261	20240801	171200	242960960	9830	9830	9830	9830	0
262	20240801	171100	242960960	9830	9830	9830	9830	0
263	20240801	171000	242960960	9830	9830	9830	9830	0
264	20240801	170900	242960960	9830	9830	9830	9830	0
265	20240801	170800	242960960	9830	9830	9830	9830	0
266	20240801	170700	242960960	9830	9830	9830	9830	0
267	20240801	170600	242960960	9830	9830	9830	9830	0
268	20240801	170500	242960960	9830	9830	9830	9830	0
269	20240801	170400	242960960	9830	9830	9830	9830	0
270	20240801	170300	242960960	9830	9830	9830	9830	0
271	20240801	170200	242960960	9830	9830	9830	9830	0
272	20240801	170100	242960960	9830	9830	9830	9830	855
273	20240801	170000	242960960	9830	9830	9830	9830	0
274	20240801	165900	242960960	9830	9830	9830	9830	0
275	20240801	165800	242960960	9830	9830	9830	9830	0
276	20240801	165700	242960960	9830	9830	9830	9830	0
277	20240801	165600	242960960	9830	9830	9830	9830	0
278	20240801	165500	242960960	9830	9830	9830	9830	0
279	20240801	165400	242960960	9830	9830	9830	9830	0
280	20240801	165300	242960960	9830	9830	9830	9830	0
281	20240801	165200	242960960	9830	9830	9830	9830	0
282	20240801	165100	242960960	9830	9830	9830	9830	0
283	20240801	165000	242960960	9830	9830	9830	9830	0
284	20240801	164900	242960960	9830	9830	9830	9830	0
285	20240801	164800	242960960	9830	9830	9830	9830	0
286	20240801	164700	242960960	9830	9830	9830	9830	0
287	20240801	164600	242960960	9830	9830	9830	9830	0
288	20240801	164500	242960960	9830	9830	9830	9830	0
289	20240801	164400	242960960	9830	9830	9830	9830	0
290	20240801	164300	242960960	9830	9830	9830	9830	0
291	20240801	164200	242960960	9830	9830	9830	9830	0
292	20240801	164100	242960960	9830	9830	9830	9830	0
293	20240801	164000	242960960	9830	9830	9830	9830	0
294	20240801	163900	242960960	9830	9830	9830	9830	0
295	20240801	163800	242960960	9830	9830	9830	9830	0
296	20240801	163700	242960960	9830	9830	9830	9830	0
297	20240801	163600	242960960	9830	9830	9830	9830	0
298	20240801	163500	242960960	9830	9830	9830	9830	0
299	20240801	163400	242960960	9830	9830	9830	9830	0
300	20240801	163300	242960960	9830	9830	9830	9830	0
301	20240801	163200	242960960	9830	9830	9830	9830	0
302	20240801	163100	242960960	9830	9830	9830	9830	855
303	20240801	163000	242960960	9830	9830	9830	9830	0
304	20240801	162900	242960960	9830	9830	9830	9830	0
305	20240801	162800	242960960	9830	9830	9830	9830	0
306	20240801	162700	242960960	9830	9830	9830	9830	0
307	20240801	162600	242960960	9830	9830	9830	9830	0
308	20240801	162500	242960960	9830	9830	9830	9830	0
309	20240801	162400	242960960	9830	9830	9830	9830	0
310	20240801	162300	242960960	9830	9830	9830	9830	0
311	20240801	162200	242960960	9830	9830	9830	9830	0
312	20240801	162100	242960960	9830	9830	9830	9830	0
313	20240801	162000	242960960	9830	9830	9830	9830	0
314	20240801	161900	242960960	9830	9830	9830	9830	0
315	20240801	161800	242960960	9830	9830	9830	9830	0
316	20240801	161700	242960960	9830	9830	9830	9830	0
317	20240801	161600	242960960	9830	9830	9830	9830	0
318	20240801	161500	242960960	9830	9830	9830	9830	0
319	20240801	161400	242960960	9830	9830	9830	9830	0
320	20240801	161300	242960960	9830	9830	9830	9830	0
321	20240801	161200	242960960	9830	9830	9830	9830	0
322	20240801	161100	242960960	9830	9830	9830	9830	0
323	20240801	161000	242960960	9830	9830	9830	9830	0
324	20240801	160900	242960960	9830	9830	9830	9830	0
325	20240801	160800	242960960	9830	9830	9830	9830	0
326	20240801	160700	242960960	9830	9830	9830	9830	0
327	20240801	160600	242960960	9830	9830	9830	9830	0
328	20240801	160500	242960960	9830	9830	9830	9830	0
329	20240801	160400	242960960	9830	9830	9830	9830	0
330	20240801	160300	242960960	9830	9830	9830	9830	0
331	20240801	160200	242960960	9830	9830	9830	9830	0
332	20240801	160100	242960960	9830	9830	9830	9830	855
333	20240801	160000	242960960	9830	9830	9830	9830	0
334	20240801	155900	242960960	9830	9830	9830	9830	0
335	20240801	155800	242960960	9830	9830	9830	9830	0
336	20240801	155700	242960960	9830	9830	9830	9830	0
337	20240801	155600	242960960	9830	9830	9830	9830	0
338	20240801	155500	242960960	9830	9830	9830	9830	0
339	20240801	155400	242960960	9830	9830	9830	9830	0
340	20240801	155300	242960960	9830	9830	9830	9830	0
341	20240801	155200	242960960	9830	9830	9830	9830	0
342	20240801	155100	242960960	9830	9830	9830	9830	0
343	20240801	155000	242960960	9830	9830	9830	9830	0
344	20240801	154900	242960960	9830	9830	9830	9830	0
345	20240801	154800	242960960	9830	9830	9830	9830	0
346	20240801	154700	242960960	9830	9830	9830	9830	0
347	20240801	154600	242960960	9830	9830	9830	9830	0
348	20240801	154500	242960960	9830	9830	9830	9830	0
349	20240801	154400	242960960	9830	9830	9830	9830	0
350	20240801	154300	242960960	9830	9830	9830	9830	0
351	20240801	154200	242960960	9830	9830	9830	9830	0
352	20240801	154100	242960960	9830	9830	9830	9830	0
353	20240801	154000	242960960	9830	9830	9830	9830	0
354	20240801	153900	242960960	9830	9830	9830	9830	0
355	20240801	153800	242960960	9830	9830	9830	9830	0
356	20240801	153700	242960960	9830	9830	9830	9830	0
357	20240801	153600	242960960	9830	9830	9830	9830	0
358	20240801	153500	242960960	9830	9830	9830	9830	0
359	20240801	153400	242960960	9830	9830	9830	9830	0
360	20240801	153300	242960960	9830	9830	9830	9830	0
361	20240801	153200	242960960	9830	9830	9830	9830	0
362	20240801	153100	242960960	9830	9830	9830	9830	855
363	20240801	153000	242960960	9830	9830	9830	9830	855
364	20240801	152900	234556310	9850	9850	9850	9850	0
365	20240801	152800	234556310	9850	9850	9850	9850	0
366	20240801	152700	234556310	9850	9850	9850	9850	0
367	20240801	152600	234556310	9850	9850	9850	9850	0
368	20240801	152500	234556310	9850	9850	9850	9850	0
369	20240801	152400	234556310	9850	9850	9850	9850	0
370	20240801	152300	234556310	9850	9850	9850	9850	0
371	20240801	152200	234556310	9850	9850	9850	9850	0
372	20240801	152100	234556310	9850	9850	9850	9850	0
373	20240801	152000	234556310	9850	9850	9850	9850	0
374	20240801	151900	234556310	9850	9850	9850	9850	1
375	20240801	151800	234546460	9850	9850	9850	9850	0
376	20240801	151700	234546460	9850	9850	9850	9850	80
377	20240801	151600	233758460	9870	9870	9870	9870	0
378	20240801	151500	233758460	9870	9870	9870	9870	0
379	20240801	151400	233758460	9870	9870	9870	9870	2
380	20240801	151300	233738720	9870	9870	9870	9870	0
381	20240801	151200	233738720	9870	9870	9870	9850	28
382	20240801	151100	233462480	9860	9840	9860	9840	242
383	20240801	151000	231076590	9850	9850	9850	9850	0
384	20240801	150900	231076590	9850	9850	9850	9850	198
385	20240801	150800	229126290	9850	9840	9850	9840	83
386	20240801	150700	228309040	9830	9830	9830	9830	61
387	20240801	150600	227709410	9820	9820	9820	9820	20
388	20240801	150500	227513010	9820	9820	9820	9820	157
389	20240801	150400	225971270	9820	9830	9830	9820	64
390	20240801	150300	225342650	9820	9820	9820	9820	20
391	20240801	150200	225146250	9820	9820	9820	9820	0
392	20240801	150100	225146250	9820	9820	9820	9820	0
393	20240801	150000	225146250	9820	9820	9820	9820	0
394	20240801	145900	225146250	9820	9840	9840	9820	161
395	20240801	145800	223562410	9840	9840	9840	9840	43
396	20240801	145700	223139290	9840	9840	9840	9840	0
397	20240801	145600	223139290	9840	9840	9840	9840	2
398	20240801	145500	223119610	9850	9830	9850	9830	103
399	20240801	145400	222106950	9830	9810	9830	9810	23
400	20240801	145300	221881260	9820	9810	9820	9810	51
401	20240801	145200	221380740	9800	9820	9820	9800	42
402	20240801	145100	220968700	9800	9810	9810	9800	492
403	20240801	145000	216142980	9810	9810	9810	9810	0
404	20240801	144900	216142980	9810	9810	9810	9810	0
405	20240801	144800	216142980	9810	9810	9810	9810	0
406	20240801	144700	216142980	9810	9810	9810	9810	20
407	20240801	144600	215946780	9820	9820	9820	9820	0
408	20240801	144500	215946780	9820	9810	9820	9810	61
409	20240801	144400	215347960	9810	9810	9810	9810	21
410	20240801	144300	215141950	9820	9820	9820	9820	118
411	20240801	144200	213983190	9820	9820	9820	9820	0
412	20240801	144100	213983190	9820	9820	9820	9820	19
413	20240801	144000	213796610	9840	9840	9840	9840	0
414	20240801	143900	213796610	9840	9840	9840	9840	2
415	20240801	143800	213776930	9820	9820	9820	9820	0
416	20240801	143700	213776930	9820	9820	9820	9820	61
417	20240801	143600	213177910	9800	9800	9800	9800	20
418	20240801	143500	212981910	9800	9800	9800	9800	0
419	20240801	143400	212981910	9800	9800	9800	9800	19
420	20240801	143300	212795710	9800	9800	9800	9800	752
421	20240801	143200	205426110	9840	9820	9840	9800	473
422	20240801	143100	200782610	9820	9830	9830	9820	440
423	20240801	143000	196461510	9830	9830	9830	9830	20
424	20240801	142900	196264910	9830	9830	9830	9830	12
425	20240801	142800	196146950	9830	9830	9830	9830	0
426	20240801	142700	196146950	9830	9830	9830	9830	0
427	20240801	142600	196146950	9830	9850	9850	9830	110
428	20240801	142500	195065450	9850	9850	9850	9850	0
429	20240801	142400	195065450	9850	9850	9850	9850	0
430	20240801	142300	195065450	9850	9840	9850	9840	719
431	20240801	142200	187989650	9840	9840	9840	9840	20
432	20240801	142100	187792850	9840	9840	9840	9840	3
433	20240801	142000	187763330	9850	9850	9850	9850	0
434	20240801	141900	187763330	9850	9850	9850	9850	0
435	20240801	141800	187763330	9850	9850	9850	9850	0
436	20240801	141700	187763330	9850	9850	9850	9850	62
437	20240801	141600	187152630	9840	9840	9840	9840	20
438	20240801	141500	186955830	9840	9840	9840	9840	21
439	20240801	141400	186749190	9840	9840	9840	9840	20
440	20240801	141300	186552390	9840	9840	9840	9840	10
441	20240801	141200	186453990	9840	9840	9840	9840	20
442	20240801	141100	186257190	9840	9840	9840	9840	119
443	20240801	141000	185086230	9840	9840	9840	9840	21
444	20240801	140900	184879590	9840	9840	9840	9840	0
445	20240801	140800	184879590	9840	9840	9840	9840	20
446	20240801	140700	184682790	9840	9840	9840	9840	20
447	20240801	140600	184485990	9840	9840	9840	9840	0
448	20240801	140500	184485990	9840	9840	9840	9840	18
449	20240801	140400	184308870	9850	9850	9850	9850	0
450	20240801	140300	184308870	9850	9850	9850	9850	0
451	20240801	140200	184308870	9850	9860	9860	9850	137
452	20240801	140100	182958920	9850	9850	9850	9850	20
453	20240801	140000	182761920	9850	9850	9850	9850	225
454	20240801	135900	180545670	9850	9850	9850	9850	24
455	20240801	135800	180309270	9860	9860	9860	9860	2
456	20240801	135700	180289550	9850	9850	9850	9850	21
457	20240801	135600	180082700	9850	9850	9850	9850	20
458	20240801	135500	179885700	9850	9850	9850	9850	0
459	20240801	135400	179885700	9850	9850	9850	9850	20
460	20240801	135300	179688700	9850	9850	9850	9850	24
461	20240801	135200	179452300	9860	9860	9860	9860	17
462	20240801	135100	179284680	9860	9860	9860	9860	0
463	20240801	135000	179284680	9860	9860	9860	9860	20
464	20240801	134900	179087480	9860	9860	9860	9860	20
465	20240801	134800	178890280	9860	9860	9860	9860	20
466	20240801	134700	178693080	9860	9860	9860	9860	0
467	20240801	134600	178693080	9860	9860	9860	9860	21
468	20240801	134500	178486020	9860	9860	9860	9860	20
469	20240801	134400	178288820	9860	9860	9860	9860	0
470	20240801	134300	178288820	9860	9860	9860	9860	20
471	20240801	134200	178091620	9860	9860	9860	9860	20
472	20240801	134100	177894420	9860	9860	9860	9860	21
473	20240801	134000	177687360	9860	9860	9860	9860	0
474	20240801	133900	177687360	9860	9860	9860	9860	11
475	20240801	133800	177578900	9870	9870	9870	9870	0
476	20240801	133700	177578900	9870	9870	9870	9870	0
477	20240801	133600	177578900	9870	9870	9870	9870	50
478	20240801	133500	177085400	9860	9860	9860	9860	0
479	20240801	133400	177085400	9860	9860	9860	9860	19
480	20240801	133300	176898060	9870	9870	9870	9870	0
481	20240801	133200	176898060	9870	9860	9870	9860	44
482	20240801	133100	176464200	9860	9850	9860	9850	22
483	20240801	133000	176247480	9850	9850	9850	9850	0
484	20240801	132900	176247480	9850	9850	9850	9850	30
485	20240801	132800	175951980	9850	9850	9850	9850	0
486	20240801	132700	175951980	9850	9850	9850	9850	0
487	20240801	132600	175951980	9850	9840	9850	9840	87
488	20240801	132500	175095750	9840	9830	9840	9830	629
489	20240801	132400	168911270	9830	9830	9830	9830	0
490	20240801	132300	168911270	9830	9820	9830	9820	82
491	20240801	132200	168105430	9820	9820	9820	9820	0
492	20240801	132100	168105430	9820	9820	9820	9820	30
493	20240801	132000	167810830	9820	9820	9820	9820	20
494	20240801	131900	167614430	9830	9820	9830	9820	21
495	20240801	131800	167408200	9830	9830	9830	9830	0
496	20240801	131700	167408200	9830	9830	9830	9830	0
497	20240801	131600	167408200	9830	9820	9830	9820	401
498	20240801	131500	163470370	9830	9820	9830	9820	211
499	20240801	131400	161398340	9830	9830	9830	9830	0
500	20240801	131300	161398340	9830	9820	9830	9820	107
501	20240801	131200	160346960	9820	9820	9820	9820	20
502	20240801	131100	160150560	9820	9820	9820	9820	0
503	20240801	131000	160150560	9820	9820	9820	9820	21
504	20240801	130900	159944340	9820	9820	9820	9820	1
505	20240801	130800	159934520	9830	9820	9830	9820	25
506	20240801	130700	159688970	9820	9820	9830	9820	315
507	20240801	130600	156595520	9820	9820	9820	9820	220
508	20240801	130500	154435120	9820	9820	9820	9820	123
509	20240801	130400	153227260	9830	9830	9830	9830	0
510	20240801	130300	153227260	9830	9830	9830	9830	18
511	20240801	130200	153050320	9830	9830	9830	9830	50
512	20240801	130100	152558820	9830	9830	9830	9830	20
513	20240801	130000	152362220	9830	9830	9830	9830	0
514	20240801	125900	152362220	9830	9830	9830	9830	21
515	20240801	125800	152155790	9830	9830	9830	9830	20
516	20240801	125700	151959190	9840	9840	9840	9840	0
517	20240801	125600	151959190	9840	9840	9840	9840	0
518	20240801	125500	151959190	9840	9840	9840	9840	0
519	20240801	125400	151959190	9840	9840	9840	9840	61
520	20240801	125300	151358950	9830	9830	9830	9830	0
521	20240801	125200	151358950	9830	9830	9830	9830	1
522	20240801	125100	151349120	9820	9820	9820	9820	40
523	20240801	125000	150956320	9820	9820	9820	9820	20
524	20240801	124900	150759920	9840	9840	9840	9840	0
525	20240801	124800	150759920	9840	9820	9840	9820	39
526	20240801	124700	150376520	9840	9840	9840	9840	3
527	20240801	124600	150347000	9840	9840	9840	9840	20
528	20240801	124500	150150200	9850	9850	9850	9850	0
529	20240801	124400	150150200	9850	9840	9850	9840	51
530	20240801	124300	149648160	9850	9850	9850	9850	9
531	20240801	124200	149559510	9850	9850	9850	9850	6
532	20240801	124100	149500410	9850	9850	9850	9850	23
533	20240801	124000	149273860	9850	9850	9850	9850	20
534	20240801	123900	149076860	9850	9850	9850	9850	20
535	20240801	123800	148879860	9850	9850	9850	9850	0
536	20240801	123700	148879860	9850	9850	9850	9850	36
537	20240801	123600	148525260	9850	9850	9850	9850	21
538	20240801	123500	148318410	9870	9890	9890	9870	164
539	20240801	123400	146699170	9900	9900	9900	9900	0
540	20240801	123300	146699170	9900	9900	9900	9900	24
541	20240801	123200	146461570	9900	9900	9900	9900	0
542	20240801	123100	146461570	9900	9900	9900	9900	21
543	20240801	123000	146253670	9890	9890	9890	9890	3
544	20240801	122900	146224000	9910	9890	9910	9890	168
545	20240801	122800	144559560	9890	9900	9900	9890	36
546	20240801	122700	144203370	9860	9870	9870	9860	8
547	20240801	122600	144124460	9870	9870	9870	9870	64
548	20240801	122500	143492780	9870	9870	9870	9870	0
549	20240801	122400	143492780	9870	9870	9870	9870	0
550	20240801	122300	143492780	9870	9870	9870	9870	0
551	20240801	122200	143492780	9870	9870	9870	9870	21
552	20240801	122100	143285510	9870	9870	9870	9870	21
553	20240801	122000	143078240	9870	9860	9870	9860	1081
554	20240801	121900	132409380	9850	9850	9850	9850	0
555	20240801	121800	132409380	9850	9850	9850	9850	0
556	20240801	121700	132409380	9850	9850	9850	9850	0
557	20240801	121600	132409380	9850	9850	9850	9850	26
558	20240801	121500	132153280	9850	9840	9850	9830	456
559	20240801	121400	127670010	9830	9830	9830	9830	20
560	20240801	121300	127473410	9830	9830	9830	9830	21
561	20240801	121200	127266980	9840	9840	9840	9840	0
562	20240801	121100	127266980	9840	9840	9840	9840	20
563	20240801	121000	127070180	9840	9840	9840	9840	20
564	20240801	120900	126873380	9840	9840	9840	9840	0
565	20240801	120800	126873380	9840	9840	9840	9840	24
566	20240801	120700	126637220	9840	9840	9840	9840	17
567	20240801	120600	126469940	9840	9840	9840	9840	0
568	20240801	120500	126469940	9840	9840	9840	9840	0
569	20240801	120400	126469940	9840	9840	9840	9840	0
570	20240801	120300	126469940	9840	9840	9840	9840	0
571	20240801	120200	126469940	9840	9830	9840	9830	80
572	20240801	120100	125682940	9830	9830	9830	9830	7
573	20240801	120000	125614130	9830	9830	9830	9830	21
574	20240801	115900	125407700	9830	9830	9830	9830	20
575	20240801	115800	125211100	9830	9830	9830	9830	0
576	20240801	115700	125211100	9830	9830	9830	9830	21
577	20240801	115600	125004670	9840	9840	9840	9840	10
578	20240801	115500	124906270	9850	9850	9850	9850	10
579	20240801	115400	124807770	9850	9850	9850	9850	0
580	20240801	115300	124807770	9850	9860	9860	9850	40
581	20240801	115200	124413570	9850	9850	9850	9850	25
582	20240801	115100	124167320	9860	9860	9860	9860	43
583	20240801	115000	123743340	9870	9870	9870	9870	22
584	20240801	114900	123526200	9870	9870	9870	9870	21
585	20240801	114800	123318930	9870	9870	9870	9870	20
586	20240801	114700	123121530	9870	9870	9870	9870	0
587	20240801	114600	123121530	9870	9870	9870	9870	20
588	20240801	114500	122924130	9870	9870	9870	9870	91
589	20240801	114400	122025960	9870	9870	9870	9870	21
590	20240801	114300	121818690	9870	9870	9870	9870	0
591	20240801	114200	121818690	9870	9870	9870	9870	11
592	20240801	114100	121710120	9890	9890	9890	9890	0
593	20240801	114000	121710120	9890	9870	9890	9870	50
594	20240801	113900	121216020	9870	9870	9870	9870	0
595	20240801	113800	121216020	9870	9870	9870	9870	20
596	20240801	113700	121018620	9870	9870	9870	9870	0
597	20240801	113600	121018620	9870	9870	9870	9870	18
598	20240801	113500	120840960	9870	9870	9870	9870	20
599	20240801	113400	120643560	9870	9870	9870	9870	20
600	20240801	113300	120446160	9870	9870	9900	9870	131
601	20240801	113200	119150130	9910	9910	9910	9910	11
602	20240801	113100	119041120	9870	9860	9870	9860	40
603	20240801	113000	118646710	9860	9860	9860	9860	0
604	20240801	112900	118646710	9860	9910	9910	9850	20
605	20240801	112800	118448770	9860	9850	9860	9850	640
606	20240801	112700	112138380	9860	9850	9860	9850	111
607	20240801	112600	111043950	9840	9840	9840	9840	21
608	20240801	112500	110837310	9840	9840	9840	9840	19
609	20240801	112400	110650350	9840	9840	9840	9830	99
610	20240801	112300	109677040	9840	9840	9840	9840	20
611	20240801	112200	109480240	9840	9840	9840	9840	28
612	20240801	112100	109204720	9840	9840	9840	9840	0
613	20240801	112000	109204720	9840	9840	9840	9840	21
614	20240801	111900	108998080	9840	9840	9840	9840	20
615	20240801	111800	108801280	9840	9840	9840	9840	20
616	20240801	111700	108604480	9840	9840	9840	9840	0
617	20240801	111600	108604480	9840	9840	9840	9840	19
618	20240801	111500	108417520	9860	9860	9860	9860	2
619	20240801	111400	108397800	9840	9840	9840	9840	0
620	20240801	111300	108397800	9840	9840	9840	9840	21
621	20240801	111200	108191160	9850	9850	9850	9850	92
622	20240801	111100	107284960	9850	9850	9850	9850	0
623	20240801	111000	107284960	9850	9850	9850	9850	1
624	20240801	110900	107275110	9840	9840	9840	9840	0
625	20240801	110800	107275110	9840	9830	9840	9820	1069
626	20240801	110700	96774690	9840	9840	9840	9840	20
627	20240801	110600	96577890	9830	9830	9830	9830	20
628	20240801	110500	96381290	9830	9840	9840	9830	81
629	20240801	110400	95584260	9840	9840	9840	9840	89
630	20240801	110300	94708500	9840	9840	9840	9840	18
631	20240801	110200	94531380	9840	9840	9840	9840	4
632	20240801	110100	94492020	9840	9830	9840	9830	61
633	20240801	110000	93891980	9830	9830	9830	9830	38
634	20240801	105900	93518440	9830	9830	9830	9830	150
635	20240801	105800	92043940	9840	9840	9840	9840	10
636	20240801	105700	91945540	9840	9840	9840	9840	13
637	20240801	105600	91817620	9840	9840	9840	9840	0
638	20240801	105500	91817620	9840	9840	9840	9840	20
639	20240801	105400	91620820	9840	9840	9840	9840	20
640	20240801	105300	91424020	9840	9840	9840	9840	20
641	20240801	105200	91227220	9840	9840	9840	9840	0
642	20240801	105100	91227220	9840	9860	9860	9840	21
643	20240801	105000	91020560	9840	9840	9840	9840	21
644	20240801	104900	90813920	9840	9840	9840	9840	0
645	20240801	104800	90813920	9840	9840	9840	9840	0
646	20240801	104700	90813920	9840	9840	9840	9840	0
647	20240801	104600	90813920	9840	9840	9840	9840	0
648	20240801	104500	90813920	9840	9840	9840	9840	60
649	20240801	104400	90223520	9830	9830	9830	9830	21
650	20240801	104300	90017090	9820	9820	9820	9820	243
651	20240801	104200	87630830	9830	9830	9830	9830	20
652	20240801	104100	87434230	9820	9830	9830	9820	223
653	20240801	104000	85243790	9830	9830	9830	9830	20
654	20240801	103900	85047190	9830	9830	9830	9830	21
655	20240801	103800	84840760	9830	9830	9830	9830	20
656	20240801	103700	84644160	9830	9830	9830	9830	0
657	20240801	103600	84644160	9830	9840	9840	9830	20
658	20240801	103500	84447530	9830	9830	9830	9830	20
659	20240801	103400	84250930	9830	9830	9830	9830	121
660	20240801	103300	83061500	9830	9830	9830	9830	21
661	20240801	103200	82855070	9830	9830	9830	9830	20
662	20240801	103100	82658470	9830	9830	9830	9830	20
663	20240801	103000	82461870	9830	9830	9830	9830	0
664	20240801	102900	82461870	9830	9840	9840	9830	22
665	20240801	102800	82245590	9830	9830	9830	9830	20
666	20240801	102700	82048990	9830	9830	9830	9830	40
667	20240801	102600	81655790	9830	9830	9830	9830	0
668	20240801	102500	81655790	9830	9830	9830	9830	20
669	20240801	102400	81459190	9820	9820	9820	9820	20
670	20240801	102300	81262790	9830	9830	9830	9830	64
671	20240801	102200	80633670	9830	9830	9830	9830	20
672	20240801	102100	80437070	9830	9830	9830	9830	0
673	20240801	102000	80437070	9830	9840	9840	9830	103
674	20240801	101900	79424080	9860	9850	9860	9850	31
675	20240801	101800	79118720	9870	9870	9870	9870	110
676	20240801	101700	78033020	9910	9910	9910	9910	0
677	20240801	101600	78033020	9910	9850	9910	9850	22
678	20240801	101500	77816240	9920	9840	9920	9840	65
679	20240801	101400	77176550	9820	9820	9820	9820	212
680	20240801	101300	75094710	9820	9820	9820	9820	20
681	20240801	101200	74898310	9820	9820	9820	9820	1148
682	20240801	101100	63624950	9820	9820	9820	9820	20
683	20240801	101000	63428550	9820	9850	9850	9820	1453
684	20240801	100900	49146850	9850	9850	9850	9850	20
685	20240801	100800	48949850	9850	9860	9860	9850	27
686	20240801	100700	48683890	9850	9850	9850	9850	20
687	20240801	100600	48486890	9850	9850	9850	9850	35
688	20240801	100500	48142140	9860	9860	9860	9860	2
689	20240801	100400	48122420	9870	9860	9870	9860	24
690	20240801	100300	47885770	9860	9860	9870	9860	133
691	20240801	100200	46574370	9860	9860	9860	9860	44
692	20240801	100100	46140530	9870	9870	9870	9870	0
693	20240801	100000	46140530	9870	9860	9870	9860	2
694	20240801	095900	46120800	9860	9870	9870	9860	22
695	20240801	095800	45903780	9860	9870	9870	9860	54
696	20240801	095700	45370890	9880	9870	9880	9870	88
697	20240801	095600	44502250	9860	9860	9860	9860	0
698	20240801	095500	44502250	9860	9860	9860	9860	6
699	20240801	095400	44443090	9860	9850	9860	9850	36
700	20240801	095300	44088330	9860	9850	9860	9850	142
701	20240801	095200	42689240	9850	9840	9850	9840	26
702	20240801	095100	42433350	9850	9870	9870	9840	39
703	20240801	095000	42049100	9850	9840	9850	9840	198
704	20240801	094900	40100630	9840	9860	9860	9840	310
705	20240801	094800	37048880	9860	9860	9860	9860	2
706	20240801	094700	37029160	9860	9860	9860	9860	2
707	20240801	094600	37009440	9880	9880	9880	9880	0
708	20240801	094500	37009440	9880	9880	9880	9880	20
709	20240801	094400	36811840	9860	9860	9860	9860	9
710	20240801	094300	36723100	9860	9880	9890	9860	161
711	20240801	094200	35132760	9880	9880	9880	9880	1
712	20240801	094100	35122880	9880	9880	9880	9880	20
713	20240801	094000	34925280	9870	9870	9870	9870	121
714	20240801	093900	33731010	9870	9870	9870	9870	1
715	20240801	093800	33721140	9870	9870	9870	9870	1
716	20240801	093700	33711270	9870	9870	9870	9870	20
717	20240801	093600	33513870	9870	9890	9890	9870	20
718	20240801	093500	33316450	9880	9880	9880	9880	0
719	20240801	093400	33316450	9880	9880	9880	9870	729
720	20240801	093300	26114120	9880	9880	9880	9880	20
721	20240801	093200	25916520	9890	9870	9890	9870	23
722	20240801	093100	25689450	9870	9870	9870	9870	0
723	20240801	093000	25689450	9870	9870	9870	9870	99
724	20240801	092900	24712320	9870	9870	9870	9870	21
725	20240801	092800	24505050	9870	9870	9870	9870	0
726	20240801	092700	24505050	9870	9880	9880	9870	138
727	20240801	092600	23142980	9880	9880	9880	9880	20
728	20240801	092500	22945380	9880	9880	9880	9880	40
729	20240801	092400	22550180	9900	9910	9910	9900	183
730	20240801	092300	20738470	9920	9930	9930	9920	12
731	20240801	092200	20619320	9930	9930	9930	9930	0
732	20240801	092100	20619320	9930	9940	9940	9930	2
733	20240801	092000	20599450	9930	9930	9930	9930	0
734	20240801	091900	20599450	9930	9930	9930	9930	165
735	20240801	091800	18961000	9870	9870	9920	9870	97
736	20240801	091700	17999910	9900	9900	9900	9900	0
737	20240801	091600	17999910	9900	9900	9900	9900	14
738	20240801	091500	17861310	9870	9870	9870	9870	0
739	20240801	091400	17861310	9870	9870	9870	9870	100
740	20240801	091300	16874310	9920	9900	9920	9900	263
741	20240801	091200	14268710	9870	9870	9870	9870	20
742	20240801	091100	14071310	9900	9870	9900	9860	106
743	20240801	091000	13025170	9870	9870	9870	9870	93
744	20240801	090900	12107260	9900	9900	9900	9900	1
745	20240801	090800	12097360	9920	9920	9920	9920	0
746	20240801	090700	12097360	9920	9920	9920	9870	125
747	20240801	090600	10863400	9910	9910	9910	9910	93
748	20240801	090500	9941770	9910	9910	9910	9910	16
749	20240801	090400	9783210	9980	9880	9980	9880	521
750	20240801	090300	4633710	9880	9870	9880	9860	217
751	20240801	090200	2492010	9880	9880	9880	9880	1
752	20240801	090100	2482130	9760	9770	9770	9760	30
753	20240801	090000	2189250	9730	9730	9730	9730	225