KissMeData/237750/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	204400	328228560	5570	5570	5570	5570	3155
3	20240801	204300	328228560	5570	5570	5570	5570	0
4	20240801	204200	328228560	5570	5570	5570	5570	0
5	20240801	204100	328228560	5570	5570	5570	5570	0
6	20240801	204000	328228560	5570	5570	5570	5570	0
7	20240801	203900	328228560	5570	5570	5570	5570	0
8	20240801	203800	328228560	5570	5570	5570	5570	0
9	20240801	203700	328228560	5570	5570	5570	5570	0
10	20240801	203600	328228560	5570	5570	5570	5570	0
11	20240801	203500	328228560	5570	5570	5570	5570	0
12	20240801	203400	328228560	5570	5570	5570	5570	0
13	20240801	203300	328228560	5570	5570	5570	5570	0
14	20240801	203200	328228560	5570	5570	5570	5570	0
15	20240801	203100	328228560	5570	5570	5570	5570	0
16	20240801	203000	328228560	5570	5570	5570	5570	0
17	20240801	202900	328228560	5570	5570	5570	5570	0
18	20240801	202800	328228560	5570	5570	5570	5570	0
19	20240801	202700	328228560	5570	5570	5570	5570	0
20	20240801	202600	328228560	5570	5570	5570	5570	0
21	20240801	202500	328228560	5570	5570	5570	5570	0
22	20240801	202400	328228560	5570	5570	5570	5570	0
23	20240801	202300	328228560	5570	5570	5570	5570	0
24	20240801	202200	328228560	5570	5570	5570	5570	0
25	20240801	202100	328228560	5570	5570	5570	5570	0
26	20240801	202000	328228560	5570	5570	5570	5570	0
27	20240801	201900	328228560	5570	5570	5570	5570	0
28	20240801	201800	328228560	5570	5570	5570	5570	0
29	20240801	201700	328228560	5570	5570	5570	5570	0
30	20240801	201600	328228560	5570	5570	5570	5570	0
31	20240801	201500	328228560	5570	5570	5570	5570	0
32	20240801	201400	328228560	5570	5570	5570	5570	3155
33	20240801	201300	328228560	5570	5570	5570	5570	0
34	20240801	201200	328228560	5570	5570	5570	5570	0
35	20240801	201100	328228560	5570	5570	5570	5570	0
36	20240801	201000	328228560	5570	5570	5570	5570	0
37	20240801	200900	328228560	5570	5570	5570	5570	0
38	20240801	200800	328228560	5570	5570	5570	5570	0
39	20240801	200700	328228560	5570	5570	5570	5570	0
40	20240801	200600	328228560	5570	5570	5570	5570	0
41	20240801	200500	328228560	5570	5570	5570	5570	0
42	20240801	200400	328228560	5570	5570	5570	5570	0
43	20240801	200300	328228560	5570	5570	5570	5570	0
44	20240801	200200	328228560	5570	5570	5570	5570	0
45	20240801	200100	328228560	5570	5570	5570	5570	0
46	20240801	200000	328228560	5570	5570	5570	5570	0
47	20240801	195900	328228560	5570	5570	5570	5570	0
48	20240801	195800	328228560	5570	5570	5570	5570	0
49	20240801	195700	328228560	5570	5570	5570	5570	0
50	20240801	195600	328228560	5570	5570	5570	5570	0
51	20240801	195500	328228560	5570	5570	5570	5570	0
52	20240801	195400	328228560	5570	5570	5570	5570	0
53	20240801	195300	328228560	5570	5570	5570	5570	0
54	20240801	195200	328228560	5570	5570	5570	5570	0
55	20240801	195100	328228560	5570	5570	5570	5570	0
56	20240801	195000	328228560	5570	5570	5570	5570	0
57	20240801	194900	328228560	5570	5570	5570	5570	0
58	20240801	194800	328228560	5570	5570	5570	5570	0
59	20240801	194700	328228560	5570	5570	5570	5570	0
60	20240801	194600	328228560	5570	5570	5570	5570	0
61	20240801	194500	328228560	5570	5570	5570	5570	0
62	20240801	194400	328228560	5570	5570	5570	5570	3155
63	20240801	194300	328228560	5570	5570	5570	5570	0
64	20240801	194200	328228560	5570	5570	5570	5570	0
65	20240801	194100	328228560	5570	5570	5570	5570	0
66	20240801	194000	328228560	5570	5570	5570	5570	0
67	20240801	193900	328228560	5570	5570	5570	5570	0
68	20240801	193800	328228560	5570	5570	5570	5570	0
69	20240801	193700	328228560	5570	5570	5570	5570	0
70	20240801	193600	328228560	5570	5570	5570	5570	0
71	20240801	193500	328228560	5570	5570	5570	5570	0
72	20240801	193400	328228560	5570	5570	5570	5570	0
73	20240801	193300	328228560	5570	5570	5570	5570	0
74	20240801	193200	328228560	5570	5570	5570	5570	0
75	20240801	193100	328228560	5570	5570	5570	5570	0
76	20240801	193000	328228560	5570	5570	5570	5570	0
77	20240801	192900	328228560	5570	5570	5570	5570	0
78	20240801	192800	328228560	5570	5570	5570	5570	0
79	20240801	192700	328228560	5570	5570	5570	5570	0
80	20240801	192600	328228560	5570	5570	5570	5570	0
81	20240801	192500	328228560	5570	5570	5570	5570	0
82	20240801	192400	328228560	5570	5570	5570	5570	0
83	20240801	192300	328228560	5570	5570	5570	5570	0
84	20240801	192200	328228560	5570	5570	5570	5570	0
85	20240801	192100	328228560	5570	5570	5570	5570	0
86	20240801	192000	328228560	5570	5570	5570	5570	0
87	20240801	191900	328228560	5570	5570	5570	5570	0
88	20240801	191800	328228560	5570	5570	5570	5570	0
89	20240801	191700	328228560	5570	5570	5570	5570	0
90	20240801	191600	328228560	5570	5570	5570	5570	0
91	20240801	191500	328228560	5570	5570	5570	5570	0
92	20240801	191400	328228560	5570	5570	5570	5570	3155
93	20240801	191300	328228560	5570	5570	5570	5570	0
94	20240801	191200	328228560	5570	5570	5570	5570	0
95	20240801	191100	328228560	5570	5570	5570	5570	0
96	20240801	191000	328228560	5570	5570	5570	5570	0
97	20240801	190900	328228560	5570	5570	5570	5570	0
98	20240801	190800	328228560	5570	5570	5570	5570	0
99	20240801	190700	328228560	5570	5570	5570	5570	0
100	20240801	190600	328228560	5570	5570	5570	5570	0
101	20240801	190500	328228560	5570	5570	5570	5570	0
102	20240801	190400	328228560	5570	5570	5570	5570	0
103	20240801	190300	328228560	5570	5570	5570	5570	0
104	20240801	190200	328228560	5570	5570	5570	5570	0
105	20240801	190100	328228560	5570	5570	5570	5570	0
106	20240801	190000	328228560	5570	5570	5570	5570	0
107	20240801	185900	328228560	5570	5570	5570	5570	0
108	20240801	185800	328228560	5570	5570	5570	5570	0
109	20240801	185700	328228560	5570	5570	5570	5570	0
110	20240801	185600	328228560	5570	5570	5570	5570	0
111	20240801	185500	328228560	5570	5570	5570	5570	0
112	20240801	185400	328228560	5570	5570	5570	5570	0
113	20240801	185300	328228560	5570	5570	5570	5570	0
114	20240801	185200	328228560	5570	5570	5570	5570	0
115	20240801	185100	328228560	5570	5570	5570	5570	0
116	20240801	185000	328228560	5570	5570	5570	5570	0
117	20240801	184900	328228560	5570	5570	5570	5570	0
118	20240801	184800	328228560	5570	5570	5570	5570	0
119	20240801	184700	328228560	5570	5570	5570	5570	0
120	20240801	184600	328228560	5570	5570	5570	5570	0
121	20240801	184500	328228560	5570	5570	5570	5570	0
122	20240801	184400	328228560	5570	5570	5570	5570	3155
123	20240801	184300	328228560	5570	5570	5570	5570	0
124	20240801	184200	328228560	5570	5570	5570	5570	0
125	20240801	184100	328228560	5570	5570	5570	5570	0
126	20240801	184000	328228560	5570	5570	5570	5570	0
127	20240801	183900	328228560	5570	5570	5570	5570	0
128	20240801	183800	328228560	5570	5570	5570	5570	0
129	20240801	183700	328228560	5570	5570	5570	5570	0
130	20240801	183600	328228560	5570	5570	5570	5570	0
131	20240801	183500	328228560	5570	5570	5570	5570	0
132	20240801	183400	328228560	5570	5570	5570	5570	0
133	20240801	183300	328228560	5570	5570	5570	5570	0
134	20240801	183200	328228560	5570	5570	5570	5570	0
135	20240801	183100	328228560	5570	5570	5570	5570	0
136	20240801	183000	328228560	5570	5570	5570	5570	0
137	20240801	182900	328228560	5570	5570	5570	5570	0
138	20240801	182800	328228560	5570	5570	5570	5570	0
139	20240801	182700	328228560	5570	5570	5570	5570	0
140	20240801	182600	328228560	5570	5570	5570	5570	0
141	20240801	182500	328228560	5570	5570	5570	5570	0
142	20240801	182400	328228560	5570	5570	5570	5570	0
143	20240801	182300	328228560	5570	5570	5570	5570	0
144	20240801	182200	328228560	5570	5570	5570	5570	0
145	20240801	182100	328228560	5570	5570	5570	5570	0
146	20240801	182000	328228560	5570	5570	5570	5570	0
147	20240801	181900	328228560	5570	5570	5570	5570	0
148	20240801	181800	328228560	5570	5570	5570	5570	0
149	20240801	181700	328228560	5570	5570	5570	5570	0
150	20240801	181600	328228560	5570	5570	5570	5570	0
151	20240801	181500	328228560	5570	5570	5570	5570	0
152	20240801	181400	328228560	5570	5570	5570	5570	3155
153	20240801	181300	328228560	5570	5570	5570	5570	0
154	20240801	181200	328228560	5570	5570	5570	5570	0
155	20240801	181100	328228560	5570	5570	5570	5570	0
156	20240801	181000	328228560	5570	5570	5570	5570	0
157	20240801	180900	328228560	5570	5570	5570	5570	0
158	20240801	180800	328228560	5570	5570	5570	5570	0
159	20240801	180700	328228560	5570	5570	5570	5570	0
160	20240801	180600	328228560	5570	5570	5570	5570	0
161	20240801	180500	328228560	5570	5570	5570	5570	0
162	20240801	180400	328228560	5570	5570	5570	5570	0
163	20240801	180300	328228560	5570	5570	5570	5570	0
164	20240801	180200	328228560	5570	5570	5570	5570	0
165	20240801	180100	328228560	5570	5570	5570	5570	0
166	20240801	180000	328228560	5570	5570	5570	5570	0
167	20240801	175900	328228560	5570	5570	5570	5570	0
168	20240801	175800	328228560	5570	5570	5570	5570	0
169	20240801	175700	328228560	5570	5570	5570	5570	0
170	20240801	175600	328228560	5570	5570	5570	5570	0
171	20240801	175500	328228560	5570	5570	5570	5570	0
172	20240801	175400	328228560	5570	5570	5570	5570	0
173	20240801	175300	328228560	5570	5570	5570	5570	0
174	20240801	175200	328228560	5570	5570	5570	5570	0
175	20240801	175100	328228560	5570	5570	5570	5570	0
176	20240801	175000	328228560	5570	5570	5570	5570	0
177	20240801	174900	328228560	5570	5570	5570	5570	0
178	20240801	174800	328228560	5570	5570	5570	5570	0
179	20240801	174700	328228560	5570	5570	5570	5570	0
180	20240801	174600	328228560	5570	5570	5570	5570	0
181	20240801	174500	328228560	5570	5570	5570	5570	0
182	20240801	174400	328228560	5570	5570	5570	5570	3155
183	20240801	174300	328228560	5570	5570	5570	5570	0
184	20240801	174200	328228560	5570	5570	5570	5570	0
185	20240801	174100	328228560	5570	5570	5570	5570	0
186	20240801	174000	328228560	5570	5570	5570	5570	0
187	20240801	173900	328228560	5570	5570	5570	5570	0
188	20240801	173800	328228560	5570	5570	5570	5570	0
189	20240801	173700	328228560	5570	5570	5570	5570	0
190	20240801	173600	328228560	5570	5570	5570	5570	0
191	20240801	173500	328228560	5570	5570	5570	5570	0
192	20240801	173400	328228560	5570	5570	5570	5570	0
193	20240801	173300	328228560	5570	5570	5570	5570	0
194	20240801	173200	328228560	5570	5570	5570	5570	0
195	20240801	173100	328228560	5570	5570	5570	5570	0
196	20240801	173000	328228560	5570	5570	5570	5570	0
197	20240801	172900	328228560	5570	5570	5570	5570	0
198	20240801	172800	328228560	5570	5570	5570	5570	0
199	20240801	172700	328228560	5570	5570	5570	5570	0
200	20240801	172600	328228560	5570	5570	5570	5570	0
201	20240801	172500	328228560	5570	5570	5570	5570	0
202	20240801	172400	328228560	5570	5570	5570	5570	0
203	20240801	172300	328228560	5570	5570	5570	5570	0
204	20240801	172200	328228560	5570	5570	5570	5570	0
205	20240801	172100	328228560	5570	5570	5570	5570	0
206	20240801	172000	328228560	5570	5570	5570	5570	0
207	20240801	171900	328228560	5570	5570	5570	5570	0
208	20240801	171800	328228560	5570	5570	5570	5570	0
209	20240801	171700	328228560	5570	5570	5570	5570	0
210	20240801	171600	328228560	5570	5570	5570	5570	0
211	20240801	171500	328228560	5570	5570	5570	5570	0
212	20240801	171400	328228560	5570	5570	5570	5570	3155
213	20240801	171300	328228560	5570	5570	5570	5570	0
214	20240801	171200	328228560	5570	5570	5570	5570	0
215	20240801	171100	328228560	5570	5570	5570	5570	0
216	20240801	171000	328228560	5570	5570	5570	5570	0
217	20240801	170900	328228560	5570	5570	5570	5570	0
218	20240801	170800	328228560	5570	5570	5570	5570	0
219	20240801	170700	328228560	5570	5570	5570	5570	0
220	20240801	170600	328228560	5570	5570	5570	5570	0
221	20240801	170500	328228560	5570	5570	5570	5570	0
222	20240801	170400	328228560	5570	5570	5570	5570	0
223	20240801	170300	328228560	5570	5570	5570	5570	0
224	20240801	170200	328228560	5570	5570	5570	5570	0
225	20240801	170100	328228560	5570	5570	5570	5570	0
226	20240801	170000	328228560	5570	5570	5570	5570	0
227	20240801	165900	328228560	5570	5570	5570	5570	0
228	20240801	165800	328228560	5570	5570	5570	5570	0
229	20240801	165700	328228560	5570	5570	5570	5570	0
230	20240801	165600	328228560	5570	5570	5570	5570	0
231	20240801	165500	328228560	5570	5570	5570	5570	0
232	20240801	165400	328228560	5570	5570	5570	5570	0
233	20240801	165300	328228560	5570	5570	5570	5570	0
234	20240801	165200	328228560	5570	5570	5570	5570	0
235	20240801	165100	328228560	5570	5570	5570	5570	0
236	20240801	165000	328228560	5570	5570	5570	5570	0
237	20240801	164900	328228560	5570	5570	5570	5570	0
238	20240801	164800	328228560	5570	5570	5570	5570	0
239	20240801	164700	328228560	5570	5570	5570	5570	0
240	20240801	164600	328228560	5570	5570	5570	5570	0
241	20240801	164500	328228560	5570	5570	5570	5570	0
242	20240801	164400	328228560	5570	5570	5570	5570	3155
243	20240801	164300	328228560	5570	5570	5570	5570	0
244	20240801	164200	328228560	5570	5570	5570	5570	0
245	20240801	164100	328228560	5570	5570	5570	5570	0
246	20240801	164000	328228560	5570	5570	5570	5570	0
247	20240801	163900	328228560	5570	5570	5570	5570	0
248	20240801	163800	328228560	5570	5570	5570	5570	0
249	20240801	163700	328228560	5570	5570	5570	5570	0
250	20240801	163600	328228560	5570	5570	5570	5570	0
251	20240801	163500	328228560	5570	5570	5570	5570	0
252	20240801	163400	328228560	5570	5570	5570	5570	0
253	20240801	163300	328228560	5570	5570	5570	5570	0
254	20240801	163200	328228560	5570	5570	5570	5570	0
255	20240801	163100	328228560	5570	5570	5570	5570	0
256	20240801	163000	328228560	5570	5570	5570	5570	0
257	20240801	162900	328228560	5570	5570	5570	5570	0
258	20240801	162800	328228560	5570	5570	5570	5570	0
259	20240801	162700	328228560	5570	5570	5570	5570	0
260	20240801	162600	328228560	5570	5570	5570	5570	0
261	20240801	162500	328228560	5570	5570	5570	5570	0
262	20240801	162400	328228560	5570	5570	5570	5570	0
263	20240801	162300	328228560	5570	5570	5570	5570	0
264	20240801	162200	328228560	5570	5570	5570	5570	0
265	20240801	162100	328228560	5570	5570	5570	5570	0
266	20240801	162000	328228560	5570	5570	5570	5570	0
267	20240801	161900	328228560	5570	5570	5570	5570	0
268	20240801	161800	328228560	5570	5570	5570	5570	0
269	20240801	161700	328228560	5570	5570	5570	5570	0
270	20240801	161600	328228560	5570	5570	5570	5570	0
271	20240801	161500	328228560	5570	5570	5570	5570	0
272	20240801	161400	328228560	5570	5570	5570	5570	3155
273	20240801	161300	328228560	5570	5570	5570	5570	0
274	20240801	161200	328228560	5570	5570	5570	5570	0
275	20240801	161100	328228560	5570	5570	5570	5570	0
276	20240801	161000	328228560	5570	5570	5570	5570	0
277	20240801	160900	328228560	5570	5570	5570	5570	0
278	20240801	160800	328228560	5570	5570	5570	5570	0
279	20240801	160700	328228560	5570	5570	5570	5570	0
280	20240801	160600	328228560	5570	5570	5570	5570	0
281	20240801	160500	328228560	5570	5570	5570	5570	0
282	20240801	160400	328228560	5570	5570	5570	5570	0
283	20240801	160300	328228560	5570	5570	5570	5570	0
284	20240801	160200	328228560	5570	5570	5570	5570	0
285	20240801	160100	328228560	5570	5570	5570	5570	0
286	20240801	160000	328228560	5570	5570	5570	5570	0
287	20240801	155900	328228560	5570	5570	5570	5570	0
288	20240801	155800	328228560	5570	5570	5570	5570	0
289	20240801	155700	328228560	5570	5570	5570	5570	0
290	20240801	155600	328228560	5570	5570	5570	5570	0
291	20240801	155500	328228560	5570	5570	5570	5570	0
292	20240801	155400	328228560	5570	5570	5570	5570	0
293	20240801	155300	328228560	5570	5570	5570	5570	0
294	20240801	155200	328228560	5570	5570	5570	5570	0
295	20240801	155100	328228560	5570	5570	5570	5570	0
296	20240801	155000	328228560	5570	5570	5570	5570	0
297	20240801	154900	328228560	5570	5570	5570	5570	0
298	20240801	154800	328228560	5570	5570	5570	5570	0
299	20240801	154700	328228560	5570	5570	5570	5570	0
300	20240801	154600	328228560	5570	5570	5570	5570	0
301	20240801	154500	328228560	5570	5570	5570	5570	0
302	20240801	154400	328228560	5570	5570	5570	5570	3155
303	20240801	154300	328228560	5570	5570	5570	5570	0
304	20240801	154200	328228560	5570	5570	5570	5570	0
305	20240801	154100	328228560	5570	5570	5570	5570	0
306	20240801	154000	328228560	5570	5570	5570	5570	0
307	20240801	153900	328228560	5570	5570	5570	5570	0
308	20240801	153800	328228560	5570	5570	5570	5570	0
309	20240801	153700	328228560	5570	5570	5570	5570	0
310	20240801	153600	328228560	5570	5570	5570	5570	0
311	20240801	153500	328228560	5570	5570	5570	5570	0
312	20240801	153400	328228560	5570	5570	5570	5570	0
313	20240801	153300	328228560	5570	5570	5570	5570	0
314	20240801	153200	328228560	5570	5570	5570	5570	0
315	20240801	153100	328228560	5570	5570	5570	5570	0
316	20240801	153000	328228560	5570	5570	5570	5570	3155
317	20240801	152900	310655210	5560	5560	5560	5560	0
318	20240801	152800	310655210	5560	5560	5560	5560	0
319	20240801	152700	310655210	5560	5560	5560	5560	0
320	20240801	152600	310655210	5560	5560	5560	5560	0
321	20240801	152500	310655210	5560	5560	5560	5560	0
322	20240801	152400	310655210	5560	5560	5560	5560	0
323	20240801	152300	310655210	5560	5560	5560	5560	0
324	20240801	152200	310655210	5560	5560	5560	5560	0
325	20240801	152100	310655210	5560	5560	5560	5560	0
326	20240801	152000	310655210	5560	5560	5560	5560	0
327	20240801	151900	310655210	5560	5550	5560	5550	362
328	20240801	151800	308646060	5550	5550	5550	5550	380
329	20240801	151700	306537060	5550	5550	5550	5550	0
330	20240801	151600	306537060	5550	5550	5550	5550	0
331	20240801	151500	306537060	5550	5550	5550	5550	98
332	20240801	151400	305993160	5550	5550	5550	5550	252
333	20240801	151300	304594560	5560	5560	5560	5560	90
334	20240801	151200	304094160	5550	5550	5550	5550	0
335	20240801	151100	304094160	5550	5550	5550	5550	1248
336	20240801	151000	297167760	5550	5550	5550	5550	0
337	20240801	150900	297167760	5550	5550	5550	5550	42
338	20240801	150800	296934660	5550	5550	5550	5550	2
339	20240801	150700	296923560	5560	5560	5560	5560	0
340	20240801	150600	296923560	5560	5560	5560	5560	0
341	20240801	150500	296923560	5560	5560	5560	5560	0
342	20240801	150400	296923560	5560	5560	5560	5560	17
343	20240801	150300	296829040	5560	5560	5560	5560	1
344	20240801	150200	296823480	5550	5550	5550	5550	32
345	20240801	150100	296645880	5550	5550	5550	5550	70
346	20240801	150000	296257380	5550	5550	5550	5550	0
347	20240801	145900	296257380	5550	5550	5550	5550	140
348	20240801	145800	295480380	5550	5550	5550	5550	0
349	20240801	145700	295480380	5550	5550	5550	5550	0
350	20240801	145600	295480380	5550	5550	5550	5550	0
351	20240801	145500	295480380	5550	5550	5550	5550	0
352	20240801	145400	295480380	5550	5550	5550	5550	0
353	20240801	145300	295480380	5550	5550	5550	5550	0
354	20240801	145200	295480380	5550	5550	5550	5550	0
355	20240801	145100	295480380	5550	5550	5550	5550	0
356	20240801	145000	295480380	5550	5550	5550	5550	0
357	20240801	144900	295480380	5550	5550	5550	5550	0
358	20240801	144800	295480380	5550	5550	5550	5550	102
359	20240801	144700	294914280	5550	5550	5550	5550	50
360	20240801	144600	294636780	5560	5560	5560	5560	1
361	20240801	144500	294631220	5560	5560	5560	5560	0
362	20240801	144400	294631220	5560	5560	5560	5560	1
363	20240801	144300	294625660	5540	5550	5550	5540	29
364	20240801	144200	294464930	5550	5550	5550	5550	0
365	20240801	144100	294464930	5550	5550	5550	5550	0
366	20240801	144000	294464930	5550	5550	5550	5550	0
367	20240801	143900	294464930	5550	5550	5550	5550	0
368	20240801	143800	294464930	5550	5550	5550	5550	2
369	20240801	143700	294453830	5560	5560	5560	5560	0
370	20240801	143600	294453830	5560	5560	5560	5560	0
371	20240801	143500	294453830	5560	5560	5560	5560	0
372	20240801	143400	294453830	5560	5560	5560	5560	12
373	20240801	143300	294387110	5560	5560	5560	5560	1
374	20240801	143200	294381550	5560	5560	5560	5560	0
375	20240801	143100	294381550	5560	5560	5560	5560	200
376	20240801	143000	293269550	5560	5560	5560	5560	0
377	20240801	142900	293269550	5560	5560	5560	5560	0
378	20240801	142800	293269550	5560	5560	5560	5560	0
379	20240801	142700	293269550	5560	5560	5560	5560	12
380	20240801	142600	293202830	5550	5550	5550	5550	0
381	20240801	142500	293202830	5550	5550	5550	5550	0
382	20240801	142400	293202830	5550	5550	5550	5550	444
383	20240801	142300	290738630	5550	5550	5550	5550	0
384	20240801	142200	290738630	5550	5550	5550	5550	6
385	20240801	142100	290705330	5550	5550	5550	5550	286
386	20240801	142000	289118030	5550	5550	5550	5550	0
387	20240801	141900	289118030	5550	5550	5550	5550	279
388	20240801	141800	287569580	5550	5550	5550	5550	0
389	20240801	141700	287569580	5550	5550	5550	5550	0
390	20240801	141600	287569580	5550	5550	5550	5550	0
391	20240801	141500	287569580	5550	5550	5550	5550	300
392	20240801	141400	285904580	5550	5550	5550	5550	0
393	20240801	141300	285904580	5550	5550	5550	5550	12
394	20240801	141200	285837980	5550	5550	5550	5550	42
395	20240801	141100	285604880	5560	5560	5560	5560	0
396	20240801	141000	285604880	5560	5560	5560	5560	38
397	20240801	140900	285393600	5560	5560	5560	5560	98
398	20240801	140800	284848720	5580	5580	5580	5580	0
399	20240801	140700	284848720	5580	5580	5580	5580	68
400	20240801	140600	284469280	5580	5580	5580	5580	0
401	20240801	140500	284469280	5580	5580	5580	5580	0
402	20240801	140400	284469280	5580	5580	5580	5580	0
403	20240801	140300	284469280	5580	5580	5580	5580	0
404	20240801	140200	284469280	5580	5570	5580	5570	2
405	20240801	140100	284458130	5580	5580	5580	5580	0
406	20240801	140000	284458130	5580	5580	5580	5580	0
407	20240801	135900	284458130	5580	5560	5580	5560	121
408	20240801	135800	283785350	5580	5580	5580	5580	0
409	20240801	135700	283785350	5580	5580	5580	5580	89
410	20240801	135600	283288730	5580	5580	5580	5580	38
411	20240801	135500	283076690	5580	5580	5580	5580	0
412	20240801	135400	283076690	5580	5580	5580	5580	0
413	20240801	135300	283076690	5580	5580	5580	5580	0
414	20240801	135200	283076690	5580	5580	5580	5580	24
415	20240801	135100	282942770	5570	5570	5570	5570	300
416	20240801	135000	281271770	5570	5570	5570	5570	0
417	20240801	134900	281271770	5570	5570	5570	5570	0
418	20240801	134800	281271770	5570	5570	5570	5570	1
419	20240801	134700	281266200	5560	5560	5560	5560	0
420	20240801	134600	281266200	5560	5560	5560	5560	8
421	20240801	134500	281221720	5560	5560	5560	5560	0
422	20240801	134400	281221720	5560	5560	5560	5560	0
423	20240801	134300	281221720	5560	5560	5560	5560	0
424	20240801	134200	281221720	5560	5560	5560	5560	0
425	20240801	134100	281221720	5560	5570	5570	5560	8
426	20240801	134000	281177230	5560	5560	5560	5560	0
427	20240801	133900	281177230	5560	5590	5590	5560	9
428	20240801	133800	281126950	5590	5590	5590	5590	0
429	20240801	133700	281126950	5590	5590	5590	5590	1
430	20240801	133600	281121360	5560	5560	5560	5560	0
431	20240801	133500	281121360	5560	5560	5560	5560	0
432	20240801	133400	281121360	5560	5560	5560	5560	0
433	20240801	133300	281121360	5560	5560	5560	5560	1
434	20240801	133200	281115800	5580	5580	5580	5580	0
435	20240801	133100	281115800	5580	5580	5580	5580	0
436	20240801	133000	281115800	5580	5580	5580	5580	0
437	20240801	132900	281115800	5580	5580	5580	5580	0
438	20240801	132800	281115800	5580	5570	5580	5570	406
439	20240801	132700	278853360	5530	5560	5560	5530	408
440	20240801	132600	276595800	5570	5570	5570	5570	1
441	20240801	132500	276590230	5570	5570	5570	5570	10
442	20240801	132400	276534530	5570	5570	5570	5570	0
443	20240801	132300	276534530	5570	5570	5570	5570	0
444	20240801	132200	276534530	5570	5570	5570	5570	0
445	20240801	132100	276534530	5570	5570	5570	5570	0
446	20240801	132000	276534530	5570	5570	5570	5570	0
447	20240801	131900	276534530	5570	5570	5570	5570	155
448	20240801	131800	275671180	5570	5570	5570	5570	0
449	20240801	131700	275671180	5570	5570	5570	5570	0
450	20240801	131600	275671180	5570	5570	5570	5570	0
451	20240801	131500	275671180	5570	5560	5570	5560	24
452	20240801	131400	275537730	5560	5560	5560	5560	0
453	20240801	131300	275537730	5560	5560	5560	5560	0
454	20240801	131200	275537730	5560	5560	5560	5560	0
455	20240801	131100	275537730	5560	5560	5560	5560	1
456	20240801	131000	275532170	5560	5560	5560	5560	66
457	20240801	130900	275165210	5560	5560	5560	5560	0
458	20240801	130800	275165210	5560	5560	5560	5560	0
459	20240801	130700	275165210	5560	5560	5560	5560	0
460	20240801	130600	275165210	5560	5560	5560	5560	0
461	20240801	130500	275165210	5560	5560	5560	5560	0
462	20240801	130400	275165210	5560	5560	5560	5560	1
463	20240801	130300	275159650	5570	5570	5570	5570	0
464	20240801	130200	275159650	5570	5550	5570	5550	200
465	20240801	130100	274049010	5550	5550	5550	5550	0
466	20240801	130000	274049010	5550	5550	5550	5550	332
467	20240801	125900	272206410	5550	5550	5550	5550	0
468	20240801	125800	272206410	5550	5530	5550	5530	278
469	20240801	125700	270665510	5550	5540	5550	5540	422
470	20240801	125600	268324410	5550	5550	5550	5550	500
471	20240801	125500	265549410	5570	5570	5570	5570	0
472	20240801	125400	265549410	5570	5570	5570	5570	0
473	20240801	125300	265549410	5570	5560	5570	5560	152
474	20240801	125200	264704280	5560	5560	5560	5560	22
475	20240801	125100	264581960	5570	5570	5570	5570	1
476	20240801	125000	264576390	5580	5580	5580	5580	0
477	20240801	124900	264576390	5580	5580	5580	5580	0
478	20240801	124800	264576390	5580	5580	5580	5580	0
479	20240801	124700	264576390	5580	5580	5580	5580	0
480	20240801	124600	264576390	5580	5580	5580	5580	0
481	20240801	124500	264576390	5580	5580	5580	5580	0
482	20240801	124400	264576390	5580	5580	5580	5580	0
483	20240801	124300	264576390	5580	5580	5580	5580	0
484	20240801	124200	264576390	5580	5580	5580	5580	1
485	20240801	124100	264570810	5590	5590	5590	5590	0
486	20240801	124000	264570810	5590	5590	5590	5590	0
487	20240801	123900	264570810	5590	5590	5590	5590	0
488	20240801	123800	264570810	5590	5590	5590	5590	0
489	20240801	123700	264570810	5590	5590	5590	5590	0
490	20240801	123600	264570810	5590	5590	5590	5590	0
491	20240801	123500	264570810	5590	5590	5590	5590	0
492	20240801	123400	264570810	5590	5590	5590	5590	0
493	20240801	123300	264570810	5590	5590	5590	5590	1
494	20240801	123200	264565220	5590	5590	5590	5590	0
495	20240801	123100	264565220	5590	5590	5590	5590	1
496	20240801	123000	264559630	5610	5610	5610	5610	0
497	20240801	122900	264559630	5610	5610	5610	5610	0
498	20240801	122800	264559630	5610	5560	5610	5560	488
499	20240801	122700	261843640	5570	5570	5570	5570	100
500	20240801	122600	261286640	5570	5580	5580	5570	115
501	20240801	122500	260645850	5580	5580	5580	5580	0
502	20240801	122400	260645850	5580	5580	5580	5580	0
503	20240801	122300	260645850	5580	5580	5580	5580	0
504	20240801	122200	260645850	5580	5580	5580	5580	200
505	20240801	122100	259529850	5600	5600	5600	5600	0
506	20240801	122000	259529850	5600	5610	5620	5600	89
507	20240801	121900	259029700	5620	5580	5620	5580	300
508	20240801	121800	257349230	5580	5580	5580	5580	0
509	20240801	121700	257349230	5580	5580	5580	5580	2
510	20240801	121600	257338070	5580	5580	5580	5580	50
511	20240801	121500	257059070	5590	5590	5590	5590	0
512	20240801	121400	257059070	5590	5590	5590	5590	0
513	20240801	121300	257059070	5590	5590	5590	5590	0
514	20240801	121200	257059070	5590	5590	5590	5590	0
515	20240801	121100	257059070	5590	5590	5590	5590	25
516	20240801	121000	256919320	5590	5590	5590	5590	1
517	20240801	120900	256913730	5590	5590	5590	5590	1
518	20240801	120800	256908140	5590	5590	5590	5590	3
519	20240801	120700	256891370	5580	5580	5580	5580	0
520	20240801	120600	256891370	5580	5580	5580	5580	0
521	20240801	120500	256891370	5580	5580	5580	5580	0
522	20240801	120400	256891370	5580	5580	5580	5580	0
523	20240801	120300	256891370	5580	5580	5580	5580	0
524	20240801	120200	256891370	5580	5580	5580	5580	0
525	20240801	120100	256891370	5580	5580	5580	5580	0
526	20240801	120000	256891370	5580	5580	5580	5580	0
527	20240801	115900	256891370	5580	5580	5580	5580	16
528	20240801	115800	256802090	5580	5580	5580	5580	1
529	20240801	115700	256796510	5570	5570	5570	5570	0
530	20240801	115600	256796510	5570	5570	5570	5570	0
531	20240801	115500	256796510	5570	5570	5570	5570	31
532	20240801	115400	256623840	5570	5570	5570	5570	0
533	20240801	115300	256623840	5570	5570	5570	5570	0
534	20240801	115200	256623840	5570	5570	5570	5570	0
535	20240801	115100	256623840	5570	5570	5570	5570	10
536	20240801	115000	256568140	5580	5580	5580	5580	0
537	20240801	114900	256568140	5580	5580	5580	5580	0
538	20240801	114800	256568140	5580	5580	5580	5580	0
539	20240801	114700	256568140	5580	5570	5580	5570	454
540	20240801	114600	254036900	5560	5560	5560	5560	0
541	20240801	114500	254036900	5560	5560	5560	5500	1206
542	20240801	114400	247383990	5560	5560	5560	5560	0
543	20240801	114300	247383990	5560	5560	5560	5560	0
544	20240801	114200	247383990	5560	5560	5560	5560	0
545	20240801	114100	247383990	5560	5560	5560	5560	7
546	20240801	114000	247345070	5560	5560	5560	5560	0
547	20240801	113900	247345070	5560	5560	5560	5560	0
548	20240801	113800	247345070	5560	5580	5580	5560	700
549	20240801	113700	243452560	5590	5590	5590	5590	0
550	20240801	113600	243452560	5590	5590	5590	5590	1
551	20240801	113500	243446970	5570	5570	5570	5570	0
552	20240801	113400	243446970	5570	5570	5570	5570	201
553	20240801	113300	242327400	5570	5570	5570	5570	9
554	20240801	113200	242277270	5590	5590	5590	5590	0
555	20240801	113100	242277270	5590	5590	5590	5590	0
556	20240801	113000	242277270	5590	5590	5590	5590	0
557	20240801	112900	242277270	5590	5590	5590	5590	0
558	20240801	112800	242277270	5590	5590	5590	5590	0
559	20240801	112700	242277270	5590	5590	5590	5590	0
560	20240801	112600	242277270	5590	5590	5590	5590	0
561	20240801	112500	242277270	5590	5590	5590	5590	0
562	20240801	112400	242277270	5590	5590	5590	5590	1
563	20240801	112300	242271680	5580	5560	5580	5560	755
564	20240801	112200	238066130	5550	5550	5550	5550	2
565	20240801	112100	238055030	5510	5560	5560	5510	2547
566	20240801	112000	224003020	5570	5570	5570	5570	0
567	20240801	111900	224003020	5570	5570	5570	5570	30
568	20240801	111800	223835920	5570	5570	5570	5570	0
569	20240801	111700	223835920	5570	5570	5570	5570	0
570	20240801	111600	223835920	5570	5570	5570	5570	27
571	20240801	111500	223685530	5570	5570	5570	5570	0
572	20240801	111400	223685530	5570	5570	5570	5570	39
573	20240801	111300	223468300	5570	5570	5570	5570	1
574	20240801	111200	223462730	5570	5570	5570	5570	20
575	20240801	111100	223351330	5570	5570	5570	5570	0
576	20240801	111000	223351330	5570	5570	5570	5570	0
577	20240801	110900	223351330	5570	5570	5570	5570	199
578	20240801	110800	222242900	5570	5570	5570	5570	0
579	20240801	110700	222242900	5570	5570	5570	5570	0
580	20240801	110600	222242900	5570	5570	5570	5570	0
581	20240801	110500	222242900	5570	5570	5570	5570	0
582	20240801	110400	222242900	5570	5570	5570	5570	0
583	20240801	110300	222242900	5570	5570	5570	5570	0
584	20240801	110200	222242900	5570	5570	5570	5570	1
585	20240801	110100	222237330	5560	5560	5560	5560	0
586	20240801	110000	222237330	5560	5560	5560	5560	293
587	20240801	105900	220608250	5560	5560	5560	5560	1
588	20240801	105800	220602690	5550	5550	5550	5550	0
589	20240801	105700	220602690	5550	5550	5550	5550	0
590	20240801	105600	220602690	5550	5550	5550	5550	0
591	20240801	105500	220602690	5550	5550	5550	5550	39
592	20240801	105400	220386240	5560	5560	5560	5560	0
593	20240801	105300	220386240	5560	5560	5560	5550	188
594	20240801	105200	219340970	5560	5570	5570	5560	70
595	20240801	105100	218951720	5570	5580	5580	5570	21
596	20240801	105000	218834740	5570	5570	5570	5570	0
597	20240801	104900	218834740	5570	5570	5570	5570	0
598	20240801	104800	218834740	5570	5570	5570	5570	0
599	20240801	104700	218834740	5570	5570	5570	5570	0
600	20240801	104600	218834740	5570	5570	5570	5570	0
601	20240801	104500	218834740	5570	5570	5570	5570	0
602	20240801	104400	218834740	5570	5570	5570	5570	0
603	20240801	104300	218834740	5570	5580	5580	5550	29
604	20240801	104200	218673680	5580	5580	5580	5580	0
605	20240801	104100	218673680	5580	5580	5580	5580	0
606	20240801	104000	218673680	5580	5580	5580	5580	1
607	20240801	103900	218668100	5580	5580	5580	5580	0
608	20240801	103800	218668100	5580	5580	5580	5580	157
609	20240801	103700	217792040	5580	5550	5580	5550	6
610	20240801	103600	217758590	5540	5540	5540	5540	5
611	20240801	103500	217730890	5540	5540	5540	5540	0
612	20240801	103400	217730890	5540	5540	5540	5540	579
613	20240801	103300	214523230	5540	5540	5540	5540	190
614	20240801	103200	213470630	5540	5540	5540	5540	0
615	20240801	103100	213470630	5540	5540	5540	5540	0
616	20240801	103000	213470630	5540	5540	5540	5540	200
617	20240801	102900	212362630	5580	5580	5580	5580	1
618	20240801	102800	212357050	5580	5560	5580	5540	340
619	20240801	102700	210471400	5570	5570	5570	5570	0
620	20240801	102600	210471400	5570	5570	5570	5570	0
621	20240801	102500	210471400	5570	5570	5570	5570	190
622	20240801	102400	209413100	5560	5560	5560	5560	0
623	20240801	102300	209413100	5560	5560	5560	5560	0
624	20240801	102200	209413100	5560	5560	5560	5560	0
625	20240801	102100	209413100	5560	5560	5560	5560	22
626	20240801	102000	209290780	5560	5560	5560	5550	153
627	20240801	101900	208441190	5560	5570	5570	5560	147
628	20240801	101800	207623070	5570	5580	5580	5570	143
629	20240801	101700	206826550	5580	5580	5580	5580	130
630	20240801	101600	206101150	5590	5590	5590	5590	0
631	20240801	101500	206101150	5590	5590	5590	5590	0
632	20240801	101400	206101150	5590	5590	5590	5590	0
633	20240801	101300	206101150	5590	5590	5590	5590	0
634	20240801	101200	206101150	5590	5590	5590	5590	21
635	20240801	101100	205983760	5600	5600	5600	5600	36
636	20240801	101000	205782160	5610	5610	5610	5610	0
637	20240801	100900	205782160	5610	5610	5610	5610	0
638	20240801	100800	205782160	5610	5610	5610	5610	1
639	20240801	100700	205776550	5600	5600	5610	5600	4
640	20240801	100600	205754140	5600	5600	5600	5600	2
641	20240801	100500	205742940	5600	5600	5600	5600	6
642	20240801	100400	205709340	5600	5590	5600	5590	21
643	20240801	100300	205591940	5590	5600	5600	5590	203
644	20240801	100200	204456260	5600	5610	5610	5600	80
645	20240801	100100	204007860	5610	5610	5610	5610	2
646	20240801	100000	203996640	5610	5610	5610	5610	0
647	20240801	095900	203996640	5610	5610	5610	5610	0
648	20240801	095800	203996640	5610	5610	5610	5610	0
649	20240801	095700	203996640	5610	5610	5610	5610	179
650	20240801	095600	202992450	5610	5620	5620	5610	11
651	20240801	095500	202930730	5630	5630	5630	5630	0
652	20240801	095400	202930730	5630	5630	5630	5610	5
653	20240801	095300	202902630	5620	5620	5620	5620	54
654	20240801	095200	202599150	5620	5640	5640	5620	6
655	20240801	095100	202565330	5630	5630	5630	5630	245
656	20240801	095000	201185980	5630	5620	5630	5620	1044
657	20240801	094900	195318260	5620	5610	5620	5610	1969
658	20240801	094800	184268640	5610	5570	5610	5570	261
659	20240801	094700	182807550	5570	5580	5600	5570	512
660	20240801	094600	179943940	5560	5560	5560	5560	596
661	20240801	094500	176630180	5580	5600	5600	5550	445
662	20240801	094400	174157500	5560	5560	5560	5560	242
663	20240801	094300	172811980	5560	5560	5560	5560	0
664	20240801	094200	172811980	5560	5560	5560	5560	44
665	20240801	094100	172567340	5600	5570	5600	5570	218
666	20240801	094000	171347080	5570	5570	5570	5570	518
667	20240801	093900	168461820	5600	5590	5600	5590	200
668	20240801	093800	167342020	5600	5600	5600	5600	69
669	20240801	093700	166955620	5610	5610	5610	5610	10
670	20240801	093600	166899520	5610	5610	5610	5610	10
671	20240801	093500	166843420	5600	5570	5600	5570	201
672	20240801	093400	165718450	5570	5590	5590	5570	45
673	20240801	093300	165467200	5600	5600	5600	5600	5
674	20240801	093200	165439200	5600	5590	5600	5590	200
675	20240801	093100	164319400	5600	5600	5600	5600	0
676	20240801	093000	164319400	5600	5600	5600	5600	1
677	20240801	092900	164313800	5590	5580	5590	5580	55
678	20240801	092800	164006360	5560	5560	5560	5560	229
679	20240801	092700	162733120	5560	5560	5560	5560	10
680	20240801	092600	162677520	5570	5570	5570	5570	0
681	20240801	092500	162677520	5570	5570	5570	5570	6
682	20240801	092400	162644100	5560	5560	5560	5560	8
683	20240801	092300	162599620	5570	5570	5570	5570	44
684	20240801	092200	162354540	5570	5570	5570	5570	0
685	20240801	092100	162354540	5570	5570	5570	5570	90
686	20240801	092000	161853240	5570	5570	5570	5570	20
687	20240801	091900	161741840	5580	5580	5580	5580	45
688	20240801	091800	161490740	5590	5590	5590	5590	36
689	20240801	091700	161289500	5600	5600	5600	5600	10
690	20240801	091600	161233500	5610	5620	5620	5600	4364
691	20240801	091500	136710040	5640	5640	5640	5640	136
692	20240801	091400	135943000	5640	5640	5650	5610	615
693	20240801	091300	132473220	5620	5630	5640	5610	1166
694	20240801	091200	125915260	5610	5640	5640	5610	487
695	20240801	091100	123182980	5600	5590	5640	5590	5446
696	20240801	091000	92553990	5590	5600	5600	5590	1773
697	20240801	090900	82631780	5600	5590	5600	5590	1732
698	20240801	090800	72933280	5630	5620	5630	5620	1392
699	20240801	090700	65108430	5620	5560	5620	5560	499
700	20240801	090600	62310430	5580	5600	5610	5570	548
701	20240801	090500	59247680	5600	5600	5620	5600	694
702	20240801	090400	55350370	5620	5560	5620	5530	8123
703	20240801	090300	10012190	5560	5520	5560	5520	1104
704	20240801	090200	3887330	5510	5500	5510	5500	24
705	20240801	090100	3755190	5470	5470	5470	5470	20
706	20240801	090000	3645790	5500	5460	5500	5460	667