KissMeData/338840/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211100	271301520	9730	9730	9730	9730	949
3	20240801	211000	271301520	9730	9730	9730	9730	0
4	20240801	210900	271301520	9730	9730	9730	9730	0
5	20240801	210800	271301520	9730	9730	9730	9730	0
6	20240801	210700	271301520	9730	9730	9730	9730	0
7	20240801	210600	271301520	9730	9730	9730	9730	0
8	20240801	210500	271301520	9730	9730	9730	9730	0
9	20240801	210400	271301520	9730	9730	9730	9730	0
10	20240801	210300	271301520	9730	9730	9730	9730	0
11	20240801	210200	271301520	9730	9730	9730	9730	0
12	20240801	210100	271301520	9730	9730	9730	9730	0
13	20240801	210000	271301520	9730	9730	9730	9730	0
14	20240801	205900	271301520	9730	9730	9730	9730	0
15	20240801	205800	271301520	9730	9730	9730	9730	0
16	20240801	205700	271301520	9730	9730	9730	9730	0
17	20240801	205600	271301520	9730	9730	9730	9730	0
18	20240801	205500	271301520	9730	9730	9730	9730	0
19	20240801	205400	271301520	9730	9730	9730	9730	0
20	20240801	205300	271301520	9730	9730	9730	9730	0
21	20240801	205200	271301520	9730	9730	9730	9730	0
22	20240801	205100	271301520	9730	9730	9730	9730	0
23	20240801	205000	271301520	9730	9730	9730	9730	0
24	20240801	204900	271301520	9730	9730	9730	9730	0
25	20240801	204800	271301520	9730	9730	9730	9730	0
26	20240801	204700	271301520	9730	9730	9730	9730	0
27	20240801	204600	271301520	9730	9730	9730	9730	0
28	20240801	204500	271301520	9730	9730	9730	9730	0
29	20240801	204400	271301520	9730	9730	9730	9730	0
30	20240801	204300	271301520	9730	9730	9730	9730	0
31	20240801	204200	271301520	9730	9730	9730	9730	0
32	20240801	204100	271301520	9730	9730	9730	9730	949
33	20240801	204000	271301520	9730	9730	9730	9730	0
34	20240801	203900	271301520	9730	9730	9730	9730	0
35	20240801	203800	271301520	9730	9730	9730	9730	0
36	20240801	203700	271301520	9730	9730	9730	9730	0
37	20240801	203600	271301520	9730	9730	9730	9730	0
38	20240801	203500	271301520	9730	9730	9730	9730	0
39	20240801	203400	271301520	9730	9730	9730	9730	0
40	20240801	203300	271301520	9730	9730	9730	9730	0
41	20240801	203200	271301520	9730	9730	9730	9730	0
42	20240801	203100	271301520	9730	9730	9730	9730	0
43	20240801	203000	271301520	9730	9730	9730	9730	0
44	20240801	202900	271301520	9730	9730	9730	9730	0
45	20240801	202800	271301520	9730	9730	9730	9730	0
46	20240801	202700	271301520	9730	9730	9730	9730	0
47	20240801	202600	271301520	9730	9730	9730	9730	0
48	20240801	202500	271301520	9730	9730	9730	9730	0
49	20240801	202400	271301520	9730	9730	9730	9730	0
50	20240801	202300	271301520	9730	9730	9730	9730	0
51	20240801	202200	271301520	9730	9730	9730	9730	0
52	20240801	202100	271301520	9730	9730	9730	9730	0
53	20240801	202000	271301520	9730	9730	9730	9730	0
54	20240801	201900	271301520	9730	9730	9730	9730	0
55	20240801	201800	271301520	9730	9730	9730	9730	0
56	20240801	201700	271301520	9730	9730	9730	9730	0
57	20240801	201600	271301520	9730	9730	9730	9730	0
58	20240801	201500	271301520	9730	9730	9730	9730	0
59	20240801	201400	271301520	9730	9730	9730	9730	0
60	20240801	201300	271301520	9730	9730	9730	9730	0
61	20240801	201200	271301520	9730	9730	9730	9730	0
62	20240801	201100	271301520	9730	9730	9730	9730	949
63	20240801	201000	271301520	9730	9730	9730	9730	0
64	20240801	200900	271301520	9730	9730	9730	9730	0
65	20240801	200800	271301520	9730	9730	9730	9730	0
66	20240801	200700	271301520	9730	9730	9730	9730	0
67	20240801	200600	271301520	9730	9730	9730	9730	0
68	20240801	200500	271301520	9730	9730	9730	9730	0
69	20240801	200400	271301520	9730	9730	9730	9730	0
70	20240801	200300	271301520	9730	9730	9730	9730	0
71	20240801	200200	271301520	9730	9730	9730	9730	0
72	20240801	200100	271301520	9730	9730	9730	9730	0
73	20240801	200000	271301520	9730	9730	9730	9730	0
74	20240801	195900	271301520	9730	9730	9730	9730	0
75	20240801	195800	271301520	9730	9730	9730	9730	0
76	20240801	195700	271301520	9730	9730	9730	9730	0
77	20240801	195600	271301520	9730	9730	9730	9730	0
78	20240801	195500	271301520	9730	9730	9730	9730	0
79	20240801	195400	271301520	9730	9730	9730	9730	0
80	20240801	195300	271301520	9730	9730	9730	9730	0
81	20240801	195200	271301520	9730	9730	9730	9730	0
82	20240801	195100	271301520	9730	9730	9730	9730	0
83	20240801	195000	271301520	9730	9730	9730	9730	0
84	20240801	194900	271301520	9730	9730	9730	9730	0
85	20240801	194800	271301520	9730	9730	9730	9730	0
86	20240801	194700	271301520	9730	9730	9730	9730	0
87	20240801	194600	271301520	9730	9730	9730	9730	0
88	20240801	194500	271301520	9730	9730	9730	9730	0
89	20240801	194400	271301520	9730	9730	9730	9730	0
90	20240801	194300	271301520	9730	9730	9730	9730	0
91	20240801	194200	271301520	9730	9730	9730	9730	0
92	20240801	194100	271301520	9730	9730	9730	9730	949
93	20240801	194000	271301520	9730	9730	9730	9730	0
94	20240801	193900	271301520	9730	9730	9730	9730	0
95	20240801	193800	271301520	9730	9730	9730	9730	0
96	20240801	193700	271301520	9730	9730	9730	9730	0
97	20240801	193600	271301520	9730	9730	9730	9730	0
98	20240801	193500	271301520	9730	9730	9730	9730	0
99	20240801	193400	271301520	9730	9730	9730	9730	0
100	20240801	193300	271301520	9730	9730	9730	9730	0
101	20240801	193200	271301520	9730	9730	9730	9730	0
102	20240801	193100	271301520	9730	9730	9730	9730	0
103	20240801	193000	271301520	9730	9730	9730	9730	0
104	20240801	192900	271301520	9730	9730	9730	9730	0
105	20240801	192800	271301520	9730	9730	9730	9730	0
106	20240801	192700	271301520	9730	9730	9730	9730	0
107	20240801	192600	271301520	9730	9730	9730	9730	0
108	20240801	192500	271301520	9730	9730	9730	9730	0
109	20240801	192400	271301520	9730	9730	9730	9730	0
110	20240801	192300	271301520	9730	9730	9730	9730	0
111	20240801	192200	271301520	9730	9730	9730	9730	0
112	20240801	192100	271301520	9730	9730	9730	9730	0
113	20240801	192000	271301520	9730	9730	9730	9730	0
114	20240801	191900	271301520	9730	9730	9730	9730	0
115	20240801	191800	271301520	9730	9730	9730	9730	0
116	20240801	191700	271301520	9730	9730	9730	9730	0
117	20240801	191600	271301520	9730	9730	9730	9730	0
118	20240801	191500	271301520	9730	9730	9730	9730	0
119	20240801	191400	271301520	9730	9730	9730	9730	0
120	20240801	191300	271301520	9730	9730	9730	9730	0
121	20240801	191200	271301520	9730	9730	9730	9730	0
122	20240801	191100	271301520	9730	9730	9730	9730	949
123	20240801	191000	271301520	9730	9730	9730	9730	0
124	20240801	190900	271301520	9730	9730	9730	9730	0
125	20240801	190800	271301520	9730	9730	9730	9730	0
126	20240801	190700	271301520	9730	9730	9730	9730	0
127	20240801	190600	271301520	9730	9730	9730	9730	0
128	20240801	190500	271301520	9730	9730	9730	9730	0
129	20240801	190400	271301520	9730	9730	9730	9730	0
130	20240801	190300	271301520	9730	9730	9730	9730	0
131	20240801	190200	271301520	9730	9730	9730	9730	0
132	20240801	190100	271301520	9730	9730	9730	9730	0
133	20240801	190000	271301520	9730	9730	9730	9730	0
134	20240801	185900	271301520	9730	9730	9730	9730	0
135	20240801	185800	271301520	9730	9730	9730	9730	0
136	20240801	185700	271301520	9730	9730	9730	9730	0
137	20240801	185600	271301520	9730	9730	9730	9730	0
138	20240801	185500	271301520	9730	9730	9730	9730	0
139	20240801	185400	271301520	9730	9730	9730	9730	0
140	20240801	185300	271301520	9730	9730	9730	9730	0
141	20240801	185200	271301520	9730	9730	9730	9730	0
142	20240801	185100	271301520	9730	9730	9730	9730	0
143	20240801	185000	271301520	9730	9730	9730	9730	0
144	20240801	184900	271301520	9730	9730	9730	9730	0
145	20240801	184800	271301520	9730	9730	9730	9730	0
146	20240801	184700	271301520	9730	9730	9730	9730	0
147	20240801	184600	271301520	9730	9730	9730	9730	0
148	20240801	184500	271301520	9730	9730	9730	9730	0
149	20240801	184400	271301520	9730	9730	9730	9730	0
150	20240801	184300	271301520	9730	9730	9730	9730	0
151	20240801	184200	271301520	9730	9730	9730	9730	0
152	20240801	184100	271301520	9730	9730	9730	9730	949
153	20240801	184000	271301520	9730	9730	9730	9730	0
154	20240801	183900	271301520	9730	9730	9730	9730	0
155	20240801	183800	271301520	9730	9730	9730	9730	0
156	20240801	183700	271301520	9730	9730	9730	9730	0
157	20240801	183600	271301520	9730	9730	9730	9730	0
158	20240801	183500	271301520	9730	9730	9730	9730	0
159	20240801	183400	271301520	9730	9730	9730	9730	0
160	20240801	183300	271301520	9730	9730	9730	9730	0
161	20240801	183200	271301520	9730	9730	9730	9730	0
162	20240801	183100	271301520	9730	9730	9730	9730	0
163	20240801	183000	271301520	9730	9730	9730	9730	0
164	20240801	182900	271301520	9730	9730	9730	9730	0
165	20240801	182800	271301520	9730	9730	9730	9730	0
166	20240801	182700	271301520	9730	9730	9730	9730	0
167	20240801	182600	271301520	9730	9730	9730	9730	0
168	20240801	182500	271301520	9730	9730	9730	9730	0
169	20240801	182400	271301520	9730	9730	9730	9730	0
170	20240801	182300	271301520	9730	9730	9730	9730	0
171	20240801	182200	271301520	9730	9730	9730	9730	0
172	20240801	182100	271301520	9730	9730	9730	9730	0
173	20240801	182000	271301520	9730	9730	9730	9730	0
174	20240801	181900	271301520	9730	9730	9730	9730	0
175	20240801	181800	271301520	9730	9730	9730	9730	0
176	20240801	181700	271301520	9730	9730	9730	9730	0
177	20240801	181600	271301520	9730	9730	9730	9730	0
178	20240801	181500	271301520	9730	9730	9730	9730	0
179	20240801	181400	271301520	9730	9730	9730	9730	0
180	20240801	181300	271301520	9730	9730	9730	9730	0
181	20240801	181200	271301520	9730	9730	9730	9730	0
182	20240801	181100	271301520	9730	9730	9730	9730	949
183	20240801	181000	271301520	9730	9730	9730	9730	0
184	20240801	180900	271301520	9730	9730	9730	9730	0
185	20240801	180800	271301520	9730	9730	9730	9730	0
186	20240801	180700	271301520	9730	9730	9730	9730	0
187	20240801	180600	271301520	9730	9730	9730	9730	0
188	20240801	180500	271301520	9730	9730	9730	9730	0
189	20240801	180400	271301520	9730	9730	9730	9730	0
190	20240801	180300	271301520	9730	9730	9730	9730	0
191	20240801	180200	271301520	9730	9730	9730	9730	0
192	20240801	180100	271301520	9730	9730	9730	9730	0
193	20240801	180000	271301520	9730	9730	9730	9730	0
194	20240801	175900	271301520	9730	9730	9730	9730	0
195	20240801	175800	271301520	9730	9730	9730	9730	0
196	20240801	175700	271301520	9730	9730	9730	9730	0
197	20240801	175600	271301520	9730	9730	9730	9730	0
198	20240801	175500	271301520	9730	9730	9730	9730	0
199	20240801	175400	271301520	9730	9730	9730	9730	0
200	20240801	175300	271301520	9730	9730	9730	9730	0
201	20240801	175200	271301520	9730	9730	9730	9730	0
202	20240801	175100	271301520	9730	9730	9730	9730	0
203	20240801	175000	271301520	9730	9730	9730	9730	0
204	20240801	174900	271301520	9730	9730	9730	9730	0
205	20240801	174800	271301520	9730	9730	9730	9730	0
206	20240801	174700	271301520	9730	9730	9730	9730	0
207	20240801	174600	271301520	9730	9730	9730	9730	0
208	20240801	174500	271301520	9730	9730	9730	9730	0
209	20240801	174400	271301520	9730	9730	9730	9730	0
210	20240801	174300	271301520	9730	9730	9730	9730	0
211	20240801	174200	271301520	9730	9730	9730	9730	0
212	20240801	174100	271301520	9730	9730	9730	9730	949
213	20240801	174000	271301520	9730	9730	9730	9730	0
214	20240801	173900	271301520	9730	9730	9730	9730	0
215	20240801	173800	271301520	9730	9730	9730	9730	0
216	20240801	173700	271301520	9730	9730	9730	9730	0
217	20240801	173600	271301520	9730	9730	9730	9730	0
218	20240801	173500	271301520	9730	9730	9730	9730	0
219	20240801	173400	271301520	9730	9730	9730	9730	0
220	20240801	173300	271301520	9730	9730	9730	9730	0
221	20240801	173200	271301520	9730	9730	9730	9730	0
222	20240801	173100	271301520	9730	9730	9730	9730	0
223	20240801	173000	271301520	9730	9730	9730	9730	0
224	20240801	172900	271301520	9730	9730	9730	9730	0
225	20240801	172800	271301520	9730	9730	9730	9730	0
226	20240801	172700	271301520	9730	9730	9730	9730	0
227	20240801	172600	271301520	9730	9730	9730	9730	0
228	20240801	172500	271301520	9730	9730	9730	9730	0
229	20240801	172400	271301520	9730	9730	9730	9730	0
230	20240801	172300	271301520	9730	9730	9730	9730	0
231	20240801	172200	271301520	9730	9730	9730	9730	0
232	20240801	172100	271301520	9730	9730	9730	9730	0
233	20240801	172000	271301520	9730	9730	9730	9730	0
234	20240801	171900	271301520	9730	9730	9730	9730	0
235	20240801	171800	271301520	9730	9730	9730	9730	0
236	20240801	171700	271301520	9730	9730	9730	9730	0
237	20240801	171600	271301520	9730	9730	9730	9730	0
238	20240801	171500	271301520	9730	9730	9730	9730	0
239	20240801	171400	271301520	9730	9730	9730	9730	0
240	20240801	171300	271301520	9730	9730	9730	9730	0
241	20240801	171200	271301520	9730	9730	9730	9730	0
242	20240801	171100	271301520	9730	9730	9730	9730	949
243	20240801	171000	271301520	9730	9730	9730	9730	0
244	20240801	170900	271301520	9730	9730	9730	9730	0
245	20240801	170800	271301520	9730	9730	9730	9730	0
246	20240801	170700	271301520	9730	9730	9730	9730	0
247	20240801	170600	271301520	9730	9730	9730	9730	0
248	20240801	170500	271301520	9730	9730	9730	9730	0
249	20240801	170400	271301520	9730	9730	9730	9730	0
250	20240801	170300	271301520	9730	9730	9730	9730	0
251	20240801	170200	271301520	9730	9730	9730	9730	0
252	20240801	170100	271301520	9730	9730	9730	9730	0
253	20240801	170000	271301520	9730	9730	9730	9730	0
254	20240801	165900	271301520	9730	9730	9730	9730	0
255	20240801	165800	271301520	9730	9730	9730	9730	0
256	20240801	165700	271301520	9730	9730	9730	9730	0
257	20240801	165600	271301520	9730	9730	9730	9730	0
258	20240801	165500	271301520	9730	9730	9730	9730	0
259	20240801	165400	271301520	9730	9730	9730	9730	0
260	20240801	165300	271301520	9730	9730	9730	9730	0
261	20240801	165200	271301520	9730	9730	9730	9730	0
262	20240801	165100	271301520	9730	9730	9730	9730	0
263	20240801	165000	271301520	9730	9730	9730	9730	0
264	20240801	164900	271301520	9730	9730	9730	9730	0
265	20240801	164800	271301520	9730	9730	9730	9730	0
266	20240801	164700	271301520	9730	9730	9730	9730	0
267	20240801	164600	271301520	9730	9730	9730	9730	0
268	20240801	164500	271301520	9730	9730	9730	9730	0
269	20240801	164400	271301520	9730	9730	9730	9730	0
270	20240801	164300	271301520	9730	9730	9730	9730	0
271	20240801	164200	271301520	9730	9730	9730	9730	0
272	20240801	164100	271301520	9730	9730	9730	9730	949
273	20240801	164000	271301520	9730	9730	9730	9730	0
274	20240801	163900	271301520	9730	9730	9730	9730	0
275	20240801	163800	271301520	9730	9730	9730	9730	0
276	20240801	163700	271301520	9730	9730	9730	9730	0
277	20240801	163600	271301520	9730	9730	9730	9730	0
278	20240801	163500	271301520	9730	9730	9730	9730	0
279	20240801	163400	271301520	9730	9730	9730	9730	0
280	20240801	163300	271301520	9730	9730	9730	9730	0
281	20240801	163200	271301520	9730	9730	9730	9730	0
282	20240801	163100	271301520	9730	9730	9730	9730	0
283	20240801	163000	271301520	9730	9730	9730	9730	0
284	20240801	162900	271301520	9730	9730	9730	9730	0
285	20240801	162800	271301520	9730	9730	9730	9730	0
286	20240801	162700	271301520	9730	9730	9730	9730	0
287	20240801	162600	271301520	9730	9730	9730	9730	0
288	20240801	162500	271301520	9730	9730	9730	9730	0
289	20240801	162400	271301520	9730	9730	9730	9730	0
290	20240801	162300	271301520	9730	9730	9730	9730	0
291	20240801	162200	271301520	9730	9730	9730	9730	0
292	20240801	162100	271301520	9730	9730	9730	9730	0
293	20240801	162000	271301520	9730	9730	9730	9730	0
294	20240801	161900	271301520	9730	9730	9730	9730	0
295	20240801	161800	271301520	9730	9730	9730	9730	0
296	20240801	161700	271301520	9730	9730	9730	9730	0
297	20240801	161600	271301520	9730	9730	9730	9730	0
298	20240801	161500	271301520	9730	9730	9730	9730	0
299	20240801	161400	271301520	9730	9730	9730	9730	0
300	20240801	161300	271301520	9730	9730	9730	9730	0
301	20240801	161200	271301520	9730	9730	9730	9730	0
302	20240801	161100	271301520	9730	9730	9730	9730	949
303	20240801	161000	271301520	9730	9730	9730	9730	0
304	20240801	160900	271301520	9730	9730	9730	9730	0
305	20240801	160800	271301520	9730	9730	9730	9730	0
306	20240801	160700	271301520	9730	9730	9730	9730	0
307	20240801	160600	271301520	9730	9730	9730	9730	0
308	20240801	160500	271301520	9730	9730	9730	9730	0
309	20240801	160400	271301520	9730	9730	9730	9730	0
310	20240801	160300	271301520	9730	9730	9730	9730	0
311	20240801	160200	271301520	9730	9730	9730	9730	0
312	20240801	160100	271301520	9730	9730	9730	9730	0
313	20240801	160000	271301520	9730	9730	9730	9730	0
314	20240801	155900	271301520	9730	9730	9730	9730	0
315	20240801	155800	271301520	9730	9730	9730	9730	0
316	20240801	155700	271301520	9730	9730	9730	9730	0
317	20240801	155600	271301520	9730	9730	9730	9730	0
318	20240801	155500	271301520	9730	9730	9730	9730	0
319	20240801	155400	271301520	9730	9730	9730	9730	0
320	20240801	155300	271301520	9730	9730	9730	9730	0
321	20240801	155200	271301520	9730	9730	9730	9730	0
322	20240801	155100	271301520	9730	9730	9730	9730	0
323	20240801	155000	271301520	9730	9730	9730	9730	0
324	20240801	154900	271301520	9730	9730	9730	9730	0
325	20240801	154800	271301520	9730	9730	9730	9730	0
326	20240801	154700	271301520	9730	9730	9730	9730	0
327	20240801	154600	271301520	9730	9730	9730	9730	0
328	20240801	154500	271301520	9730	9730	9730	9730	0
329	20240801	154400	271301520	9730	9730	9730	9730	0
330	20240801	154300	271301520	9730	9730	9730	9730	0
331	20240801	154200	271301520	9730	9730	9730	9730	0
332	20240801	154100	271301520	9730	9730	9730	9730	949
333	20240801	154000	271301520	9730	9730	9730	9730	0
334	20240801	153900	271301520	9730	9730	9730	9730	0
335	20240801	153800	271301520	9730	9730	9730	9730	0
336	20240801	153700	271301520	9730	9730	9730	9730	0
337	20240801	153600	271301520	9730	9730	9730	9730	0
338	20240801	153500	271301520	9730	9730	9730	9730	0
339	20240801	153400	271301520	9730	9730	9730	9730	0
340	20240801	153300	271301520	9730	9730	9730	9730	0
341	20240801	153200	271301520	9730	9730	9730	9730	0
342	20240801	153100	271301520	9730	9730	9730	9730	0
343	20240801	153000	271301520	9730	9730	9730	9730	949
344	20240801	152900	262067750	9780	9780	9780	9780	0
345	20240801	152800	262067750	9780	9780	9780	9780	0
346	20240801	152700	262067750	9780	9780	9780	9780	0
347	20240801	152600	262067750	9780	9780	9780	9780	0
348	20240801	152500	262067750	9780	9780	9780	9780	0
349	20240801	152400	262067750	9780	9780	9780	9780	0
350	20240801	152300	262067750	9780	9780	9780	9780	0
351	20240801	152200	262067750	9780	9780	9780	9780	0
352	20240801	152100	262067750	9780	9780	9780	9780	0
353	20240801	152000	262067750	9780	9780	9780	9780	0
354	20240801	151900	262067750	9780	9780	9780	9780	9
355	20240801	151800	261979730	9760	9760	9760	9760	500
356	20240801	151700	257099730	9760	9760	9760	9760	0
357	20240801	151600	257099730	9760	9760	9760	9760	0
358	20240801	151500	257099730	9760	9760	9760	9760	100
359	20240801	151400	256123730	9760	9780	9780	9760	160
360	20240801	151300	254562110	9760	9760	9760	9760	0
361	20240801	151200	254562110	9760	9760	9760	9760	50
362	20240801	151100	254074110	9760	9760	9760	9760	0
363	20240801	151000	254074110	9760	9760	9760	9760	0
364	20240801	150900	254074110	9760	9760	9760	9760	11
365	20240801	150800	253966750	9760	9760	9760	9760	347
366	20240801	150700	250580030	9760	9760	9760	9760	31
367	20240801	150600	250277470	9790	9770	9790	9770	20
368	20240801	150500	250081750	9780	9780	9780	9780	0
369	20240801	150400	250081750	9780	9780	9780	9780	0
370	20240801	150300	250081750	9780	9770	9780	9770	50
371	20240801	150200	249593060	9760	9760	9760	9760	0
372	20240801	150100	249593060	9760	9770	9770	9760	469
373	20240801	150000	245012550	9770	9770	9770	9770	1
374	20240801	145900	245002780	9760	9760	9760	9760	0
375	20240801	145800	245002780	9760	9760	9760	9760	3
376	20240801	145700	244973500	9760	9760	9760	9760	0
377	20240801	145600	244973500	9760	9760	9760	9760	0
378	20240801	145500	244973500	9760	9750	9760	9750	21
379	20240801	145400	244768640	9760	9770	9770	9750	577
380	20240801	145300	239138000	9770	9770	9770	9770	8
381	20240801	145200	239059840	9770	9770	9770	9770	0
382	20240801	145100	239059840	9770	9770	9770	9770	16
383	20240801	145000	238903520	9770	9770	9770	9770	4
384	20240801	144900	238864440	9770	9770	9770	9770	0
385	20240801	144800	238864440	9770	9770	9770	9770	0
386	20240801	144700	238864440	9770	9770	9770	9770	0
387	20240801	144600	238864440	9770	9770	9770	9770	2
388	20240801	144500	238844900	9770	9770	9770	9770	0
389	20240801	144400	238844900	9770	9760	9770	9760	18
390	20240801	144300	238669200	9750	9750	9750	9750	1
391	20240801	144200	238659450	9760	9760	9760	9760	140
392	20240801	144100	237293050	9750	9750	9750	9750	173
393	20240801	144000	235606300	9740	9740	9740	9740	0
394	20240801	143900	235606300	9740	9740	9740	9740	0
395	20240801	143800	235606300	9740	9740	9740	9740	41
396	20240801	143700	235206960	9750	9750	9770	9750	566
397	20240801	143600	229688320	9750	9760	9760	9750	95
398	20240801	143500	228761980	9760	9760	9760	9760	200
399	20240801	143400	226809980	9760	9760	9760	9760	0
400	20240801	143300	226809980	9760	9760	9760	9760	0
401	20240801	143200	226809980	9760	9760	9760	9760	516
402	20240801	143100	221773820	9790	9790	9790	9790	0
403	20240801	143000	221773820	9790	9790	9790	9790	0
404	20240801	142900	221773820	9790	9790	9790	9790	0
405	20240801	142800	221773820	9790	9790	9790	9790	0
406	20240801	142700	221773820	9790	9790	9790	9790	0
407	20240801	142600	221773820	9790	9790	9790	9790	0
408	20240801	142500	221773820	9790	9770	9790	9770	11
409	20240801	142400	221666290	9770	9770	9770	9770	90
410	20240801	142300	220786990	9800	9800	9800	9800	0
411	20240801	142200	220786990	9800	9800	9800	9800	103
412	20240801	142100	219777590	9810	9810	9810	9810	0
413	20240801	142000	219777590	9810	9790	9810	9780	573
414	20240801	141900	214172020	9790	9790	9790	9790	7
415	20240801	141800	214103490	9780	9790	9790	9780	113
416	20240801	141700	212998250	9790	9790	9790	9790	0
417	20240801	141600	212998250	9790	9790	9790	9790	1
418	20240801	141500	212988460	9790	9790	9790	9790	206
419	20240801	141400	210971720	9790	9800	9800	9770	345
420	20240801	141300	207593810	9800	9800	9800	9790	311
421	20240801	141200	204546020	9800	9800	9800	9800	56
422	20240801	141100	203997220	9800	9790	9800	9790	2
423	20240801	141000	203977630	9800	9800	9800	9800	0
424	20240801	140900	203977630	9800	9790	9800	9790	5
425	20240801	140800	203928640	9800	9800	9800	9800	0
426	20240801	140700	203928640	9800	9790	9800	9790	24
427	20240801	140600	203693460	9780	9780	9780	9780	10
428	20240801	140500	203595660	9790	9790	9790	9790	15
429	20240801	140400	203448810	9800	9790	9800	9790	103
430	20240801	140300	202439680	9790	9790	9790	9790	123
431	20240801	140200	201235510	9790	9780	9790	9780	126
432	20240801	140100	200002030	9790	9790	9790	9790	0
433	20240801	140000	200002030	9790	9790	9790	9790	0
434	20240801	135900	200002030	9790	9790	9790	9790	241
435	20240801	135800	197642640	9800	9800	9800	9800	0
436	20240801	135700	197642640	9800	9800	9800	9800	0
437	20240801	135600	197642640	9800	9800	9800	9800	0
438	20240801	135500	197642640	9800	9800	9800	9800	0
439	20240801	135400	197642640	9800	9800	9800	9800	0
440	20240801	135300	197642640	9800	9800	9800	9800	5
441	20240801	135200	197593640	9770	9770	9770	9770	1
442	20240801	135100	197583870	9790	9790	9790	9790	0
443	20240801	135000	197583870	9790	9790	9790	9790	6
444	20240801	134900	197525130	9790	9790	9790	9750	71
445	20240801	134800	196831420	9780	9780	9780	9780	0
446	20240801	134700	196831420	9780	9780	9780	9780	1
447	20240801	134600	196821640	9760	9760	9760	9760	190
448	20240801	134500	194967240	9770	9770	9770	9770	0
449	20240801	134400	194967240	9770	9770	9770	9770	0
450	20240801	134300	194967240	9770	9770	9770	9770	0
451	20240801	134200	194967240	9770	9770	9770	9770	0
452	20240801	134100	194967240	9770	9770	9770	9770	0
453	20240801	134000	194967240	9770	9770	9770	9770	0
454	20240801	133900	194967240	9770	9770	9770	9770	18
455	20240801	133800	194791380	9770	9770	9770	9770	0
456	20240801	133700	194791380	9770	9770	9770	9770	0
457	20240801	133600	194791380	9770	9770	9770	9770	0
458	20240801	133500	194791380	9770	9770	9770	9770	0
459	20240801	133400	194791380	9770	9770	9770	9770	0
460	20240801	133300	194791380	9770	9770	9770	9770	1
461	20240801	133200	194781610	9780	9780	9780	9780	8
462	20240801	133100	194703370	9780	9780	9780	9780	2
463	20240801	133000	194683810	9780	9780	9780	9780	1
464	20240801	132900	194674030	9790	9760	9790	9760	17
465	20240801	132800	194507810	9760	9760	9760	9760	0
466	20240801	132700	194507810	9760	9760	9760	9760	0
467	20240801	132600	194507810	9760	9760	9760	9760	0
468	20240801	132500	194507810	9760	9760	9760	9760	0
469	20240801	132400	194507810	9760	9760	9760	9760	0
470	20240801	132300	194507810	9760	9760	9760	9760	0
471	20240801	132200	194507810	9760	9760	9760	9760	0
472	20240801	132100	194507810	9760	9760	9760	9760	23
473	20240801	132000	194283330	9760	9760	9760	9760	22
474	20240801	131900	194068610	9780	9780	9780	9780	1
475	20240801	131800	194058830	9780	9780	9780	9780	6
476	20240801	131700	194000150	9780	9780	9780	9780	1
477	20240801	131600	193990370	9780	9780	9780	9780	0
478	20240801	131500	193990370	9780	9780	9780	9770	101
479	20240801	131400	193002600	9780	9780	9780	9780	0
480	20240801	131300	193002600	9780	9780	9780	9780	0
481	20240801	131200	193002600	9780	9780	9780	9780	0
482	20240801	131100	193002600	9780	9780	9780	9780	0
483	20240801	131000	193002600	9780	9780	9780	9780	42
484	20240801	130900	192591840	9770	9770	9770	9770	0
485	20240801	130800	192591840	9770	9770	9770	9770	0
486	20240801	130700	192591840	9770	9770	9770	9770	0
487	20240801	130600	192591840	9770	9770	9770	9770	0
488	20240801	130500	192591840	9770	9770	9770	9770	1
489	20240801	130400	192582070	9770	9770	9770	9770	0
490	20240801	130300	192582070	9770	9770	9770	9770	1
491	20240801	130200	192572300	9770	9770	9770	9770	0
492	20240801	130100	192572300	9770	9770	9770	9770	19
493	20240801	130000	192386670	9750	9750	9750	9750	0
494	20240801	125900	192386670	9750	9750	9750	9750	0
495	20240801	125800	192386670	9750	9750	9750	9750	0
496	20240801	125700	192386670	9750	9750	9750	9750	0
497	20240801	125600	192386670	9750	9750	9750	9750	0
498	20240801	125500	192386670	9750	9750	9750	9750	0
499	20240801	125400	192386670	9750	9750	9750	9750	0
500	20240801	125300	192386670	9750	9750	9750	9750	0
501	20240801	125200	192386670	9750	9750	9750	9750	0
502	20240801	125100	192386670	9750	9750	9750	9750	217
503	20240801	125000	190270920	9750	9760	9760	9750	283
504	20240801	124900	187511640	9770	9770	9770	9770	45
505	20240801	124800	187071990	9780	9780	9780	9780	2
506	20240801	124700	187052430	9780	9780	9780	9780	1
507	20240801	124600	187042650	9780	9780	9780	9780	0
508	20240801	124500	187042650	9780	9780	9780	9780	0
509	20240801	124400	187042650	9780	9780	9780	9780	500
510	20240801	124300	182152650	9780	9780	9780	9780	1
511	20240801	124200	182142870	9790	9790	9790	9790	0
512	20240801	124100	182142870	9790	9790	9790	9790	0
513	20240801	124000	182142870	9790	9790	9790	9790	0
514	20240801	123900	182142870	9790	9790	9790	9790	0
515	20240801	123800	182142870	9790	9790	9790	9790	0
516	20240801	123700	182142870	9790	9790	9790	9790	0
517	20240801	123600	182142870	9790	9790	9790	9790	0
518	20240801	123500	182142870	9790	9790	9790	9790	3
519	20240801	123400	182113500	9750	9780	9780	9750	110
520	20240801	123300	181040620	9780	9780	9780	9780	0
521	20240801	123200	181040620	9780	9780	9780	9780	0
522	20240801	123100	181040620	9780	9780	9780	9780	0
523	20240801	123000	181040620	9780	9780	9780	9780	0
524	20240801	122900	181040620	9780	9780	9780	9780	0
525	20240801	122800	181040620	9780	9780	9780	9780	0
526	20240801	122700	181040620	9780	9780	9780	9780	0
527	20240801	122600	181040620	9780	9780	9780	9780	0
528	20240801	122500	181040620	9780	9780	9780	9780	0
529	20240801	122400	181040620	9780	9780	9780	9780	100
530	20240801	122300	180062620	9780	9780	9780	9780	1
531	20240801	122200	180052840	9780	9790	9790	9780	3
532	20240801	122100	180023490	9780	9770	9780	9770	91
533	20240801	122000	179133920	9740	9740	9740	9740	0
534	20240801	121900	179133920	9740	9740	9740	9740	0
535	20240801	121800	179133920	9740	9740	9740	9740	0
536	20240801	121700	179133920	9740	9740	9740	9740	0
537	20240801	121600	179133920	9740	9740	9740	9740	0
538	20240801	121500	179133920	9740	9770	9770	9740	283
539	20240801	121400	176377440	9740	9740	9740	9740	0
540	20240801	121300	176377440	9740	9740	9740	9740	72
541	20240801	121200	175676160	9720	9770	9770	9720	1000
542	20240801	121100	165946970	9800	9800	9800	9800	0
543	20240801	121000	165946970	9800	9780	9800	9780	7
544	20240801	120900	165878400	9790	9790	9790	9790	1
545	20240801	120800	165868610	9800	9810	9810	9800	1007
546	20240801	120700	155990030	9810	9810	9810	9810	2
547	20240801	120600	155970410	9800	9800	9800	9800	1
548	20240801	120500	155960610	9800	9800	9800	9800	0
549	20240801	120400	155960610	9800	9800	9800	9800	0
550	20240801	120300	155960610	9800	9800	9800	9800	0
551	20240801	120200	155960610	9800	9800	9800	9800	0
552	20240801	120100	155960610	9800	9800	9800	9800	150
553	20240801	120000	154490610	9800	9800	9800	9800	388
554	20240801	115900	150688210	9800	9800	9800	9800	0
555	20240801	115800	150688210	9800	9800	9800	9800	10
556	20240801	115700	150590210	9820	9820	9820	9820	0
557	20240801	115600	150590210	9820	9820	9820	9820	0
558	20240801	115500	150590210	9820	9820	9820	9820	0
559	20240801	115400	150590210	9820	9820	9820	9820	0
560	20240801	115300	150590210	9820	9820	9820	9820	0
561	20240801	115200	150590210	9820	9820	9820	9820	0
562	20240801	115100	150590210	9820	9800	9820	9800	2
563	20240801	115000	150570590	9830	9830	9830	9830	0
564	20240801	114900	150570590	9830	9830	9830	9830	0
565	20240801	114800	150570590	9830	9830	9830	9830	300
566	20240801	114700	147621590	9830	9830	9830	9830	0
567	20240801	114600	147621590	9830	9830	9830	9830	0
568	20240801	114500	147621590	9830	9830	9830	9830	0
569	20240801	114400	147621590	9830	9830	9830	9830	0
570	20240801	114300	147621590	9830	9830	9830	9830	4
571	20240801	114200	147582270	9830	9830	9830	9830	1
572	20240801	114100	147572440	9830	9810	9830	9810	6
573	20240801	114000	147513500	9800	9760	9800	9760	101
574	20240801	113900	146525810	9750	9750	9750	9750	0
575	20240801	113800	146525810	9750	9750	9750	9750	1
576	20240801	113700	146516060	9750	9750	9750	9750	1
577	20240801	113600	146506310	9740	9740	9740	9740	0
578	20240801	113500	146506310	9740	9740	9740	9740	39
579	20240801	113400	146126450	9730	9730	9730	9730	30
580	20240801	113300	145834550	9730	9730	9730	9730	1
581	20240801	113200	145824820	9730	9730	9730	9730	0
582	20240801	113100	145824820	9730	9730	9730	9730	0
583	20240801	113000	145824820	9730	9730	9730	9730	0
584	20240801	112900	145824820	9730	9730	9730	9730	0
585	20240801	112800	145824820	9730	9730	9730	9730	0
586	20240801	112700	145824820	9730	9730	9730	9730	74
587	20240801	112600	145104800	9760	9760	9760	9760	0
588	20240801	112500	145104800	9760	9760	9760	9760	0
589	20240801	112400	145104800	9760	9760	9760	9760	0
590	20240801	112300	145104800	9760	9760	9760	9760	0
591	20240801	112200	145104800	9760	9750	9760	9750	11
592	20240801	112100	144997450	9760	9760	9760	9760	0
593	20240801	112000	144997450	9760	9760	9760	9760	0
594	20240801	111900	144997450	9760	9760	9760	9760	5
595	20240801	111800	144948650	9780	9780	9780	9780	0
596	20240801	111700	144948650	9780	9780	9780	9780	0
597	20240801	111600	144948650	9780	9780	9780	9780	0
598	20240801	111500	144948650	9780	9780	9780	9780	0
599	20240801	111400	144948650	9780	9780	9780	9780	0
600	20240801	111300	144948650	9780	9780	9780	9780	0
601	20240801	111200	144948650	9780	9780	9780	9780	1
602	20240801	111100	144938870	9780	9780	9780	9780	1
603	20240801	111000	144929090	9720	9780	9790	9720	23
604	20240801	110900	144704140	9790	9790	9790	9790	0
605	20240801	110800	144704140	9790	9780	9790	9780	71
606	20240801	110700	144009510	9710	9710	9710	9710	0
607	20240801	110600	144009510	9710	9770	9770	9710	113
608	20240801	110500	142911800	9780	9780	9780	9780	0
609	20240801	110400	142911800	9780	9790	9790	9780	14
610	20240801	110300	142774750	9790	9720	9800	9710	266
611	20240801	110200	140186370	9730	9730	9730	9730	0
612	20240801	110100	140186370	9730	9730	9730	9730	2
613	20240801	110000	140166910	9730	9730	9730	9730	0
614	20240801	105900	140166910	9730	9730	9730	9710	130
615	20240801	105800	138903970	9730	9730	9730	9730	0
616	20240801	105700	138903970	9730	9740	9740	9730	41
617	20240801	105600	138504820	9750	9750	9750	9750	1
618	20240801	105500	138495070	9770	9770	9770	9770	0
619	20240801	105400	138495070	9770	9770	9770	9770	5
620	20240801	105300	138446220	9760	9760	9760	9760	0
621	20240801	105200	138446220	9760	9760	9760	9760	0
622	20240801	105100	138446220	9760	9760	9760	9760	1
623	20240801	105000	138436460	9770	9770	9770	9770	1
624	20240801	104900	138426690	9780	9780	9780	9780	0
625	20240801	104800	138426690	9780	9780	9780	9780	51
626	20240801	104700	137927910	9730	9730	9730	9730	11
627	20240801	104600	137820880	9730	9730	9730	9730	1
628	20240801	104500	137811150	9730	9730	9730	9730	50
629	20240801	104400	137324650	9730	9760	9760	9730	57
630	20240801	104300	136769470	9760	9760	9760	9760	0
631	20240801	104200	136769470	9760	9760	9760	9760	0
632	20240801	104100	136769470	9760	9760	9760	9760	31
633	20240801	104000	136466910	9760	9760	9760	9760	0
634	20240801	103900	136466910	9760	9760	9760	9760	0
635	20240801	103800	136466910	9760	9770	9770	9760	274
636	20240801	103700	133792660	9770	9770	9770	9770	0
637	20240801	103600	133792660	9770	9770	9770	9770	0
638	20240801	103500	133792660	9770	9770	9770	9770	5
639	20240801	103400	133743810	9780	9780	9780	9780	2
640	20240801	103300	133724250	9780	9780	9780	9780	11
641	20240801	103200	133616670	9780	9780	9780	9780	0
642	20240801	103100	133616670	9780	9780	9780	9780	0
643	20240801	103000	133616670	9780	9780	9780	9780	10
644	20240801	102900	133518870	9800	9800	9800	9800	3
645	20240801	102800	133489470	9800	9800	9800	9800	1
646	20240801	102700	133479670	9760	9760	9760	9760	6
647	20240801	102600	133421110	9770	9770	9770	9770	0
648	20240801	102500	133421110	9770	9770	9770	9770	22
649	20240801	102400	133206170	9800	9800	9800	9800	0
650	20240801	102300	133206170	9800	9800	9800	9800	0
651	20240801	102200	133206170	9800	9790	9800	9770	26
652	20240801	102100	132951970	9800	9800	9800	9800	0
653	20240801	102000	132951970	9800	9800	9800	9800	0
654	20240801	101900	132951970	9800	9800	9800	9800	1
655	20240801	101800	132942170	9770	9770	9770	9770	0
656	20240801	101700	132942170	9770	9770	9820	9770	193
657	20240801	101600	131054130	9720	9740	9740	9720	267
658	20240801	101500	128455420	9780	9780	9780	9780	56
659	20240801	101400	127907740	9810	9810	9810	9810	5
660	20240801	101300	127858690	9780	9780	9780	9780	0
661	20240801	101200	127858690	9780	9800	9800	9780	28
662	20240801	101100	127584570	9820	9820	9820	9820	0
663	20240801	101000	127584570	9820	9810	9820	9810	30
664	20240801	100900	127289980	9820	9810	9820	9810	563
665	20240801	100800	121761910	9810	9790	9810	9790	32
666	20240801	100700	121448610	9790	9790	9790	9790	41
667	20240801	100600	121047220	9800	9790	9800	9790	11
668	20240801	100500	120939520	9790	9810	9810	9790	7
669	20240801	100400	120870940	9820	9820	9820	9820	0
670	20240801	100300	120870940	9820	9820	9820	9820	0
671	20240801	100200	120870940	9820	9710	9840	9710	213
672	20240801	100100	118789880	9760	9770	9770	9760	147
673	20240801	100000	117354500	9800	9800	9800	9800	0
674	20240801	095900	117354500	9800	9800	9800	9800	0
675	20240801	095800	117354500	9800	9800	9800	9800	112
676	20240801	095700	116256900	9800	9800	9800	9800	5
677	20240801	095600	116207900	9800	9840	9840	9800	102
678	20240801	095500	115208220	9840	9840	9840	9840	180
679	20240801	095400	113437020	9840	9840	9840	9840	20
680	20240801	095300	113240220	9840	9840	9840	9840	0
681	20240801	095200	113240220	9840	9830	9840	9830	472
682	20240801	095100	108599490	9830	9820	9830	9820	24
683	20240801	095000	108363700	9820	9820	9820	9820	372
684	20240801	094900	104710660	9830	9710	9830	9710	418
685	20240801	094800	100611680	9700	9700	9700	9700	67
686	20240801	094700	99961780	9700	9700	9700	9700	3
687	20240801	094600	99932680	9680	9680	9680	9680	6
688	20240801	094500	99874600	9670	9700	9700	9670	350
689	20240801	094400	96488950	9670	9710	9710	9670	1859
690	20240801	094300	78488340	9690	9690	9690	9690	0
691	20240801	094200	78488340	9690	9750	9750	9690	221
692	20240801	094100	76344420	9760	9780	9780	9760	109
693	20240801	094000	75280460	9790	9790	9790	9790	5
694	20240801	093900	75231510	9790	9790	9790	9790	20
695	20240801	093800	75035710	9820	9820	9820	9820	30
696	20240801	093700	74741110	9820	9810	9820	9810	30
697	20240801	093600	74446750	9830	9830	9830	9830	0
698	20240801	093500	74446750	9830	9830	9830	9830	0
699	20240801	093400	74446750	9830	9830	9830	9830	50
700	20240801	093300	73955250	9810	9810	9810	9810	1
701	20240801	093200	73945440	9810	9810	9810	9810	0
702	20240801	093100	73945440	9810	9830	9830	9810	528
703	20240801	093000	68765360	9840	9810	9840	9810	24
704	20240801	092900	68529450	9790	9800	9800	9790	1000
705	20240801	092800	58739260	9800	9800	9800	9800	241
706	20240801	092700	56377460	9800	9800	9800	9800	66
707	20240801	092600	55730660	9800	9830	9830	9800	347
708	20240801	092500	52328660	9840	9850	9850	9830	20
709	20240801	092400	52131780	9850	9840	9850	9840	226
710	20240801	092300	49907930	9840	9840	9840	9840	0
711	20240801	092200	49907930	9840	9800	9840	9800	31
712	20240801	092100	49602930	9840	9830	9840	9830	94
713	20240801	092000	48678810	9830	9770	9850	9770	1506
714	20240801	091900	33940550	9810	9810	9810	9770	201
715	20240801	091800	31972740	9800	9800	9800	9800	40
716	20240801	091700	31580740	9780	9780	9780	9780	0
717	20240801	091600	31580740	9780	9780	9780	9780	2
718	20240801	091500	31561180	9780	9780	9780	9780	214
719	20240801	091400	29468260	9780	9820	9820	9780	27
720	20240801	091300	29203600	9820	9720	9820	9720	1348
721	20240801	091200	16037230	9660	9710	9720	9660	23
722	20240801	091100	15814830	9720	9730	9730	9720	5
723	20240801	091000	15766190	9730	9730	9730	9730	0
724	20240801	090900	15766190	9730	9720	9730	9720	2
725	20240801	090800	15746740	9690	9690	9690	9690	1
726	20240801	090700	15737050	9740	9660	9740	9660	26
727	20240801	090600	15485040	9660	9730	9730	9660	160
728	20240801	090500	13937510	9740	9760	9760	9740	73
729	20240801	090400	13225050	9770	9770	9770	9770	2
730	20240801	090300	13205510	9780	9790	9790	9780	171
731	20240801	090200	11533050	9730	9680	9730	9680	852
732	20240801	090100	3269490	9680	9690	9690	9680	170
733	20240801	090000	1623690	9690	9610	9700	9610	168