KissMeData/230240/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	204300	266558920	11670	11670	11670	11670	1309
3	20240801	204200	266558920	11670	11670	11670	11670	0
4	20240801	204100	266558920	11670	11670	11670	11670	0
5	20240801	204000	266558920	11670	11670	11670	11670	0
6	20240801	203900	266558920	11670	11670	11670	11670	0
7	20240801	203800	266558920	11670	11670	11670	11670	0
8	20240801	203700	266558920	11670	11670	11670	11670	0
9	20240801	203600	266558920	11670	11670	11670	11670	0
10	20240801	203500	266558920	11670	11670	11670	11670	0
11	20240801	203400	266558920	11670	11670	11670	11670	0
12	20240801	203300	266558920	11670	11670	11670	11670	0
13	20240801	203200	266558920	11670	11670	11670	11670	0
14	20240801	203100	266558920	11670	11670	11670	11670	0
15	20240801	203000	266558920	11670	11670	11670	11670	0
16	20240801	202900	266558920	11670	11670	11670	11670	0
17	20240801	202800	266558920	11670	11670	11670	11670	0
18	20240801	202700	266558920	11670	11670	11670	11670	0
19	20240801	202600	266558920	11670	11670	11670	11670	0
20	20240801	202500	266558920	11670	11670	11670	11670	0
21	20240801	202400	266558920	11670	11670	11670	11670	0
22	20240801	202300	266558920	11670	11670	11670	11670	0
23	20240801	202200	266558920	11670	11670	11670	11670	0
24	20240801	202100	266558920	11670	11670	11670	11670	0
25	20240801	202000	266558920	11670	11670	11670	11670	0
26	20240801	201900	266558920	11670	11670	11670	11670	0
27	20240801	201800	266558920	11670	11670	11670	11670	0
28	20240801	201700	266558920	11670	11670	11670	11670	0
29	20240801	201600	266558920	11670	11670	11670	11670	0
30	20240801	201500	266558920	11670	11670	11670	11670	0
31	20240801	201400	266558920	11670	11670	11670	11670	0
32	20240801	201300	266558920	11670	11670	11670	11670	1309
33	20240801	201200	266558920	11670	11670	11670	11670	0
34	20240801	201100	266558920	11670	11670	11670	11670	0
35	20240801	201000	266558920	11670	11670	11670	11670	0
36	20240801	200900	266558920	11670	11670	11670	11670	0
37	20240801	200800	266558920	11670	11670	11670	11670	0
38	20240801	200700	266558920	11670	11670	11670	11670	0
39	20240801	200600	266558920	11670	11670	11670	11670	0
40	20240801	200500	266558920	11670	11670	11670	11670	0
41	20240801	200400	266558920	11670	11670	11670	11670	0
42	20240801	200300	266558920	11670	11670	11670	11670	0
43	20240801	200200	266558920	11670	11670	11670	11670	0
44	20240801	200100	266558920	11670	11670	11670	11670	0
45	20240801	200000	266558920	11670	11670	11670	11670	0
46	20240801	195900	266558920	11670	11670	11670	11670	0
47	20240801	195800	266558920	11670	11670	11670	11670	0
48	20240801	195700	266558920	11670	11670	11670	11670	0
49	20240801	195600	266558920	11670	11670	11670	11670	0
50	20240801	195500	266558920	11670	11670	11670	11670	0
51	20240801	195400	266558920	11670	11670	11670	11670	0
52	20240801	195300	266558920	11670	11670	11670	11670	0
53	20240801	195200	266558920	11670	11670	11670	11670	0
54	20240801	195100	266558920	11670	11670	11670	11670	0
55	20240801	195000	266558920	11670	11670	11670	11670	0
56	20240801	194900	266558920	11670	11670	11670	11670	0
57	20240801	194800	266558920	11670	11670	11670	11670	0
58	20240801	194700	266558920	11670	11670	11670	11670	0
59	20240801	194600	266558920	11670	11670	11670	11670	0
60	20240801	194500	266558920	11670	11670	11670	11670	0
61	20240801	194400	266558920	11670	11670	11670	11670	0
62	20240801	194300	266558920	11670	11670	11670	11670	1309
63	20240801	194200	266558920	11670	11670	11670	11670	0
64	20240801	194100	266558920	11670	11670	11670	11670	0
65	20240801	194000	266558920	11670	11670	11670	11670	0
66	20240801	193900	266558920	11670	11670	11670	11670	0
67	20240801	193800	266558920	11670	11670	11670	11670	0
68	20240801	193700	266558920	11670	11670	11670	11670	0
69	20240801	193600	266558920	11670	11670	11670	11670	0
70	20240801	193500	266558920	11670	11670	11670	11670	0
71	20240801	193400	266558920	11670	11670	11670	11670	0
72	20240801	193300	266558920	11670	11670	11670	11670	0
73	20240801	193200	266558920	11670	11670	11670	11670	0
74	20240801	193100	266558920	11670	11670	11670	11670	0
75	20240801	193000	266558920	11670	11670	11670	11670	0
76	20240801	192900	266558920	11670	11670	11670	11670	0
77	20240801	192800	266558920	11670	11670	11670	11670	0
78	20240801	192700	266558920	11670	11670	11670	11670	0
79	20240801	192600	266558920	11670	11670	11670	11670	0
80	20240801	192500	266558920	11670	11670	11670	11670	0
81	20240801	192400	266558920	11670	11670	11670	11670	0
82	20240801	192300	266558920	11670	11670	11670	11670	0
83	20240801	192200	266558920	11670	11670	11670	11670	0
84	20240801	192100	266558920	11670	11670	11670	11670	0
85	20240801	192000	266558920	11670	11670	11670	11670	0
86	20240801	191900	266558920	11670	11670	11670	11670	0
87	20240801	191800	266558920	11670	11670	11670	11670	0
88	20240801	191700	266558920	11670	11670	11670	11670	0
89	20240801	191600	266558920	11670	11670	11670	11670	0
90	20240801	191500	266558920	11670	11670	11670	11670	0
91	20240801	191400	266558920	11670	11670	11670	11670	0
92	20240801	191300	266558920	11670	11670	11670	11670	1309
93	20240801	191200	266558920	11670	11670	11670	11670	0
94	20240801	191100	266558920	11670	11670	11670	11670	0
95	20240801	191000	266558920	11670	11670	11670	11670	0
96	20240801	190900	266558920	11670	11670	11670	11670	0
97	20240801	190800	266558920	11670	11670	11670	11670	0
98	20240801	190700	266558920	11670	11670	11670	11670	0
99	20240801	190600	266558920	11670	11670	11670	11670	0
100	20240801	190500	266558920	11670	11670	11670	11670	0
101	20240801	190400	266558920	11670	11670	11670	11670	0
102	20240801	190300	266558920	11670	11670	11670	11670	0
103	20240801	190200	266558920	11670	11670	11670	11670	0
104	20240801	190100	266558920	11670	11670	11670	11670	0
105	20240801	190000	266558920	11670	11670	11670	11670	0
106	20240801	185900	266558920	11670	11670	11670	11670	0
107	20240801	185800	266558920	11670	11670	11670	11670	0
108	20240801	185700	266558920	11670	11670	11670	11670	0
109	20240801	185600	266558920	11670	11670	11670	11670	0
110	20240801	185500	266558920	11670	11670	11670	11670	0
111	20240801	185400	266558920	11670	11670	11670	11670	0
112	20240801	185300	266558920	11670	11670	11670	11670	0
113	20240801	185200	266558920	11670	11670	11670	11670	0
114	20240801	185100	266558920	11670	11670	11670	11670	0
115	20240801	185000	266558920	11670	11670	11670	11670	0
116	20240801	184900	266558920	11670	11670	11670	11670	0
117	20240801	184800	266558920	11670	11670	11670	11670	0
118	20240801	184700	266558920	11670	11670	11670	11670	0
119	20240801	184600	266558920	11670	11670	11670	11670	0
120	20240801	184500	266558920	11670	11670	11670	11670	0
121	20240801	184400	266558920	11670	11670	11670	11670	0
122	20240801	184300	266558920	11670	11670	11670	11670	1309
123	20240801	184200	266558920	11670	11670	11670	11670	0
124	20240801	184100	266558920	11670	11670	11670	11670	0
125	20240801	184000	266558920	11670	11670	11670	11670	0
126	20240801	183900	266558920	11670	11670	11670	11670	0
127	20240801	183800	266558920	11670	11670	11670	11670	0
128	20240801	183700	266558920	11670	11670	11670	11670	0
129	20240801	183600	266558920	11670	11670	11670	11670	0
130	20240801	183500	266558920	11670	11670	11670	11670	0
131	20240801	183400	266558920	11670	11670	11670	11670	0
132	20240801	183300	266558920	11670	11670	11670	11670	0
133	20240801	183200	266558920	11670	11670	11670	11670	0
134	20240801	183100	266558920	11670	11670	11670	11670	0
135	20240801	183000	266558920	11670	11670	11670	11670	0
136	20240801	182900	266558920	11670	11670	11670	11670	0
137	20240801	182800	266558920	11670	11670	11670	11670	0
138	20240801	182700	266558920	11670	11670	11670	11670	0
139	20240801	182600	266558920	11670	11670	11670	11670	0
140	20240801	182500	266558920	11670	11670	11670	11670	0
141	20240801	182400	266558920	11670	11670	11670	11670	0
142	20240801	182300	266558920	11670	11670	11670	11670	0
143	20240801	182200	266558920	11670	11670	11670	11670	0
144	20240801	182100	266558920	11670	11670	11670	11670	0
145	20240801	182000	266558920	11670	11670	11670	11670	0
146	20240801	181900	266558920	11670	11670	11670	11670	0
147	20240801	181800	266558920	11670	11670	11670	11670	0
148	20240801	181700	266558920	11670	11670	11670	11670	0
149	20240801	181600	266558920	11670	11670	11670	11670	0
150	20240801	181500	266558920	11670	11670	11670	11670	0
151	20240801	181400	266558920	11670	11670	11670	11670	0
152	20240801	181300	266558920	11670	11670	11670	11670	1309
153	20240801	181200	266558920	11670	11670	11670	11670	0
154	20240801	181100	266558920	11670	11670	11670	11670	0
155	20240801	181000	266558920	11670	11670	11670	11670	0
156	20240801	180900	266558920	11670	11670	11670	11670	0
157	20240801	180800	266558920	11670	11670	11670	11670	0
158	20240801	180700	266558920	11670	11670	11670	11670	0
159	20240801	180600	266558920	11670	11670	11670	11670	0
160	20240801	180500	266558920	11670	11670	11670	11670	0
161	20240801	180400	266558920	11670	11670	11670	11670	0
162	20240801	180300	266558920	11670	11670	11670	11670	0
163	20240801	180200	266558920	11670	11670	11670	11670	0
164	20240801	180100	266558920	11670	11670	11670	11670	0
165	20240801	180000	266558920	11670	11670	11670	11670	0
166	20240801	175900	266558920	11670	11670	11670	11670	0
167	20240801	175800	266558920	11670	11670	11670	11670	0
168	20240801	175700	266558920	11670	11670	11670	11670	0
169	20240801	175600	266558920	11670	11670	11670	11670	0
170	20240801	175500	266558920	11670	11670	11670	11670	0
171	20240801	175400	266558920	11670	11670	11670	11670	0
172	20240801	175300	266558920	11670	11670	11670	11670	0
173	20240801	175200	266558920	11670	11670	11670	11670	0
174	20240801	175100	266558920	11670	11670	11670	11670	0
175	20240801	175000	266558920	11670	11670	11670	11670	0
176	20240801	174900	266558920	11670	11670	11670	11670	0
177	20240801	174800	266558920	11670	11670	11670	11670	0
178	20240801	174700	266558920	11670	11670	11670	11670	0
179	20240801	174600	266558920	11670	11670	11670	11670	0
180	20240801	174500	266558920	11670	11670	11670	11670	0
181	20240801	174400	266558920	11670	11670	11670	11670	0
182	20240801	174300	266558920	11670	11670	11670	11670	1309
183	20240801	174200	266558920	11670	11670	11670	11670	0
184	20240801	174100	266558920	11670	11670	11670	11670	0
185	20240801	174000	266558920	11670	11670	11670	11670	0
186	20240801	173900	266558920	11670	11670	11670	11670	0
187	20240801	173800	266558920	11670	11670	11670	11670	0
188	20240801	173700	266558920	11670	11670	11670	11670	0
189	20240801	173600	266558920	11670	11670	11670	11670	0
190	20240801	173500	266558920	11670	11670	11670	11670	0
191	20240801	173400	266558920	11670	11670	11670	11670	0
192	20240801	173300	266558920	11670	11670	11670	11670	0
193	20240801	173200	266558920	11670	11670	11670	11670	0
194	20240801	173100	266558920	11670	11670	11670	11670	0
195	20240801	173000	266558920	11670	11670	11670	11670	0
196	20240801	172900	266558920	11670	11670	11670	11670	0
197	20240801	172800	266558920	11670	11670	11670	11670	0
198	20240801	172700	266558920	11670	11670	11670	11670	0
199	20240801	172600	266558920	11670	11670	11670	11670	0
200	20240801	172500	266558920	11670	11670	11670	11670	0
201	20240801	172400	266558920	11670	11670	11670	11670	0
202	20240801	172300	266558920	11670	11670	11670	11670	0
203	20240801	172200	266558920	11670	11670	11670	11670	0
204	20240801	172100	266558920	11670	11670	11670	11670	0
205	20240801	172000	266558920	11670	11670	11670	11670	0
206	20240801	171900	266558920	11670	11670	11670	11670	0
207	20240801	171800	266558920	11670	11670	11670	11670	0
208	20240801	171700	266558920	11670	11670	11670	11670	0
209	20240801	171600	266558920	11670	11670	11670	11670	0
210	20240801	171500	266558920	11670	11670	11670	11670	0
211	20240801	171400	266558920	11670	11670	11670	11670	0
212	20240801	171300	266558920	11670	11670	11670	11670	1309
213	20240801	171200	266558920	11670	11670	11670	11670	0
214	20240801	171100	266558920	11670	11670	11670	11670	0
215	20240801	171000	266558920	11670	11670	11670	11670	0
216	20240801	170900	266558920	11670	11670	11670	11670	0
217	20240801	170800	266558920	11670	11670	11670	11670	0
218	20240801	170700	266558920	11670	11670	11670	11670	0
219	20240801	170600	266558920	11670	11670	11670	11670	0
220	20240801	170500	266558920	11670	11670	11670	11670	0
221	20240801	170400	266558920	11670	11670	11670	11670	0
222	20240801	170300	266558920	11670	11670	11670	11670	0
223	20240801	170200	266558920	11670	11670	11670	11670	0
224	20240801	170100	266558920	11670	11670	11670	11670	0
225	20240801	170000	266558920	11670	11670	11670	11670	0
226	20240801	165900	266558920	11670	11670	11670	11670	0
227	20240801	165800	266558920	11670	11670	11670	11670	0
228	20240801	165700	266558920	11670	11670	11670	11670	0
229	20240801	165600	266558920	11670	11670	11670	11670	0
230	20240801	165500	266558920	11670	11670	11670	11670	0
231	20240801	165400	266558920	11670	11670	11670	11670	0
232	20240801	165300	266558920	11670	11670	11670	11670	0
233	20240801	165200	266558920	11670	11670	11670	11670	0
234	20240801	165100	266558920	11670	11670	11670	11670	0
235	20240801	165000	266558920	11670	11670	11670	11670	0
236	20240801	164900	266558920	11670	11670	11670	11670	0
237	20240801	164800	266558920	11670	11670	11670	11670	0
238	20240801	164700	266558920	11670	11670	11670	11670	0
239	20240801	164600	266558920	11670	11670	11670	11670	0
240	20240801	164500	266558920	11670	11670	11670	11670	0
241	20240801	164400	266558920	11670	11670	11670	11670	0
242	20240801	164300	266558920	11670	11670	11670	11670	1309
243	20240801	164200	266558920	11670	11670	11670	11670	0
244	20240801	164100	266558920	11670	11670	11670	11670	0
245	20240801	164000	266558920	11670	11670	11670	11670	0
246	20240801	163900	266558920	11670	11670	11670	11670	0
247	20240801	163800	266558920	11670	11670	11670	11670	0
248	20240801	163700	266558920	11670	11670	11670	11670	0
249	20240801	163600	266558920	11670	11670	11670	11670	0
250	20240801	163500	266558920	11670	11670	11670	11670	0
251	20240801	163400	266558920	11670	11670	11670	11670	0
252	20240801	163300	266558920	11670	11670	11670	11670	0
253	20240801	163200	266558920	11670	11670	11670	11670	0
254	20240801	163100	266558920	11670	11670	11670	11670	0
255	20240801	163000	266558920	11670	11670	11670	11670	0
256	20240801	162900	266558920	11670	11670	11670	11670	0
257	20240801	162800	266558920	11670	11670	11670	11670	0
258	20240801	162700	266558920	11670	11670	11670	11670	0
259	20240801	162600	266558920	11670	11670	11670	11670	0
260	20240801	162500	266558920	11670	11670	11670	11670	0
261	20240801	162400	266558920	11670	11670	11670	11670	0
262	20240801	162300	266558920	11670	11670	11670	11670	0
263	20240801	162200	266558920	11670	11670	11670	11670	0
264	20240801	162100	266558920	11670	11670	11670	11670	0
265	20240801	162000	266558920	11670	11670	11670	11670	0
266	20240801	161900	266558920	11670	11670	11670	11670	0
267	20240801	161800	266558920	11670	11670	11670	11670	0
268	20240801	161700	266558920	11670	11670	11670	11670	0
269	20240801	161600	266558920	11670	11670	11670	11670	0
270	20240801	161500	266558920	11670	11670	11670	11670	0
271	20240801	161400	266558920	11670	11670	11670	11670	0
272	20240801	161300	266558920	11670	11670	11670	11670	1309
273	20240801	161200	266558920	11670	11670	11670	11670	0
274	20240801	161100	266558920	11670	11670	11670	11670	0
275	20240801	161000	266558920	11670	11670	11670	11670	0
276	20240801	160900	266558920	11670	11670	11670	11670	0
277	20240801	160800	266558920	11670	11670	11670	11670	0
278	20240801	160700	266558920	11670	11670	11670	11670	0
279	20240801	160600	266558920	11670	11670	11670	11670	0
280	20240801	160500	266558920	11670	11670	11670	11670	0
281	20240801	160400	266558920	11670	11670	11670	11670	0
282	20240801	160300	266558920	11670	11670	11670	11670	0
283	20240801	160200	266558920	11670	11670	11670	11670	0
284	20240801	160100	266558920	11670	11670	11670	11670	0
285	20240801	160000	266558920	11670	11670	11670	11670	0
286	20240801	155900	266558920	11670	11670	11670	11670	0
287	20240801	155800	266558920	11670	11670	11670	11670	0
288	20240801	155700	266558920	11670	11670	11670	11670	0
289	20240801	155600	266558920	11670	11670	11670	11670	0
290	20240801	155500	266558920	11670	11670	11670	11670	0
291	20240801	155400	266558920	11670	11670	11670	11670	0
292	20240801	155300	266558920	11670	11670	11670	11670	0
293	20240801	155200	266558920	11670	11670	11670	11670	0
294	20240801	155100	266558920	11670	11670	11670	11670	0
295	20240801	155000	266558920	11670	11670	11670	11670	0
296	20240801	154900	266558920	11670	11670	11670	11670	0
297	20240801	154800	266558920	11670	11670	11670	11670	0
298	20240801	154700	266558920	11670	11670	11670	11670	0
299	20240801	154600	266558920	11670	11670	11670	11670	0
300	20240801	154500	266558920	11670	11670	11670	11670	0
301	20240801	154400	266558920	11670	11670	11670	11670	0
302	20240801	154300	266558920	11670	11670	11670	11670	1309
303	20240801	154200	266558920	11670	11670	11670	11670	0
304	20240801	154100	266558920	11670	11670	11670	11670	0
305	20240801	154000	266558920	11670	11670	11670	11670	0
306	20240801	153900	266558920	11670	11670	11670	11670	0
307	20240801	153800	266558920	11670	11670	11670	11670	0
308	20240801	153700	266558920	11670	11670	11670	11670	0
309	20240801	153600	266558920	11670	11670	11670	11670	0
310	20240801	153500	266558920	11670	11670	11670	11670	0
311	20240801	153400	266558920	11670	11670	11670	11670	0
312	20240801	153300	266558920	11670	11670	11670	11670	0
313	20240801	153200	266558920	11670	11670	11670	11670	0
314	20240801	153100	266558920	11670	11670	11670	11670	0
315	20240801	153000	266558920	11670	11670	11670	11670	1309
316	20240801	152900	251282890	11790	11790	11790	11790	0
317	20240801	152800	251282890	11790	11790	11790	11790	0
318	20240801	152700	251282890	11790	11790	11790	11790	0
319	20240801	152600	251282890	11790	11790	11790	11790	0
320	20240801	152500	251282890	11790	11790	11790	11790	0
321	20240801	152400	251282890	11790	11790	11790	11790	0
322	20240801	152300	251282890	11790	11790	11790	11790	0
323	20240801	152200	251282890	11790	11790	11790	11790	0
324	20240801	152100	251282890	11790	11790	11790	11790	0
325	20240801	152000	251282890	11790	11790	11790	11790	0
326	20240801	151900	251282890	11790	11770	11790	11770	28
327	20240801	151800	250952800	11780	11760	11780	11760	12
328	20240801	151700	250811470	11750	11750	11750	11750	50
329	20240801	151600	250223970	11800	11800	11800	11800	0
330	20240801	151500	250223970	11800	11800	11800	11800	0
331	20240801	151400	250223970	11800	11800	11800	11800	0
332	20240801	151300	250223970	11800	11800	11800	11790	30
333	20240801	151200	249869980	11810	11810	11810	11810	0
334	20240801	151100	249869980	11810	11810	11810	11810	1
335	20240801	151000	249858170	11810	11790	11810	11740	72
336	20240801	150900	249009120	11800	11800	11800	11800	4
337	20240801	150800	248961920	11800	11790	11800	11730	169
338	20240801	150700	246977540	11800	11800	11800	11800	0
339	20240801	150600	246977540	11800	11800	11800	11800	1
340	20240801	150500	246965740	11800	11800	11800	11800	22
341	20240801	150400	246706140	11800	11800	11800	11800	35
342	20240801	150300	246293140	11790	11790	11790	11790	25
343	20240801	150200	245998390	11780	11780	11780	11780	0
344	20240801	150100	245998390	11780	11780	11780	11780	1
345	20240801	150000	245986610	11780	11780	11780	11780	1
346	20240801	145900	245974830	11780	11780	11780	11780	6
347	20240801	145800	245904150	11780	11780	11780	11780	0
348	20240801	145700	245904150	11780	11780	11780	11780	0
349	20240801	145600	245904150	11780	11740	11780	11740	43
350	20240801	145500	245398360	11750	11770	11770	11740	243
351	20240801	145400	242539120	11780	11780	11780	11780	1
352	20240801	145300	242527340	11780	11780	11780	11780	196
353	20240801	145200	240218460	11790	11790	11790	11790	0
354	20240801	145100	240218460	11790	11790	11790	11790	17
355	20240801	145000	240018030	11780	11810	11810	11780	65
356	20240801	144900	239252300	11780	11790	11790	11780	45
357	20240801	144800	238721850	11790	11780	11790	11780	2
358	20240801	144700	238698280	11780	11780	11780	11780	3
359	20240801	144600	238662940	11780	11820	11820	11780	159
360	20240801	144500	236789240	11820	11820	11820	11820	38
361	20240801	144400	236340080	11820	11820	11820	11820	37
362	20240801	144300	235902740	11830	11830	11830	11830	1
363	20240801	144200	235890910	11780	11780	11780	11780	0
364	20240801	144100	235890910	11780	11780	11780	11780	0
365	20240801	144000	235890910	11780	11780	11780	11780	39
366	20240801	143900	235431490	11770	11770	11770	11770	8
367	20240801	143800	235337330	11770	11730	11770	11710	1946
368	20240801	143700	212524920	11730	11790	11790	11720	2329
369	20240801	143600	185184820	11830	11830	11830	11830	0
370	20240801	143500	185184820	11830	11830	11830	11830	0
371	20240801	143400	185184820	11830	11830	11830	11830	62
372	20240801	143300	184451360	11830	11830	11830	11830	0
373	20240801	143200	184451360	11830	11830	11830	11830	25
374	20240801	143100	184155610	11830	11830	11830	11830	0
375	20240801	143000	184155610	11830	11830	11830	11830	0
376	20240801	142900	184155610	11830	11830	11830	11830	49
377	20240801	142800	183575940	11830	11840	11840	11830	23
378	20240801	142700	183303690	11840	11840	11840	11840	0
379	20240801	142600	183303690	11840	11840	11840	11840	0
380	20240801	142500	183303690	11840	11840	11840	11840	0
381	20240801	142400	183303690	11840	11840	11840	11840	27
382	20240801	142300	182984010	11840	11840	11840	11840	0
383	20240801	142200	182984010	11840	11840	11840	11840	1
384	20240801	142100	182972170	11820	11820	11820	11820	0
385	20240801	142000	182972170	11820	11820	11820	11820	0
386	20240801	141900	182972170	11820	11820	11820	11820	0
387	20240801	141800	182972170	11820	11820	11820	11820	0
388	20240801	141700	182972170	11820	11820	11820	11820	0
389	20240801	141600	182972170	11820	11820	11820	11820	0
390	20240801	141500	182972170	11820	11820	11820	11820	3
391	20240801	141400	182936710	11800	11820	11820	11800	247
392	20240801	141300	180021360	11830	11840	11840	11830	41
393	20240801	141200	179536210	11840	11840	11840	11840	4
394	20240801	141100	179488850	11840	11850	11850	11830	126
395	20240801	141000	177996230	11850	11850	11850	11850	0
396	20240801	140900	177996230	11850	11850	11850	11850	0
397	20240801	140800	177996230	11850	11850	11850	11850	6
398	20240801	140700	177925130	11870	11870	11870	11870	0
399	20240801	140600	177925130	11870	11870	11870	11870	0
400	20240801	140500	177925130	11870	11870	11870	11870	0
401	20240801	140400	177925130	11870	11870	11870	11870	0
402	20240801	140300	177925130	11870	11870	11870	11870	0
403	20240801	140200	177925130	11870	11870	11870	11870	0
404	20240801	140100	177925130	11870	11870	11870	11870	0
405	20240801	140000	177925130	11870	11870	11870	11870	0
406	20240801	135900	177925130	11870	11870	11870	11870	0
407	20240801	135800	177925130	11870	11870	11870	11870	0
408	20240801	135700	177925130	11870	11870	11870	11870	2
409	20240801	135600	177901390	11850	11850	11850	11850	0
410	20240801	135500	177901390	11850	11850	11850	11850	0
411	20240801	135400	177901390	11850	11850	11850	11850	7
412	20240801	135300	177818440	11870	11870	11870	11870	0
413	20240801	135200	177818440	11870	11870	11870	11870	0
414	20240801	135100	177818440	11870	11870	11870	11870	10
415	20240801	135000	177699740	11870	11870	11870	11870	16
416	20240801	134900	177509820	11870	11870	11870	11870	0
417	20240801	134800	177509820	11870	11870	11870	11870	0
418	20240801	134700	177509820	11870	11870	11870	11870	10
419	20240801	134600	177391120	11860	11870	11880	11860	441
420	20240801	134500	172154060	11870	11870	11870	11870	0
421	20240801	134400	172154060	11870	11870	11870	11870	4
422	20240801	134300	172106580	11860	11860	11860	11860	146
423	20240801	134200	170375020	11850	11850	11850	11850	1
424	20240801	134100	170363170	11860	11850	11860	11850	5
425	20240801	134000	170303910	11850	11850	11850	11850	0
426	20240801	133900	170303910	11850	11850	11850	11850	214
427	20240801	133800	167768010	11850	11850	11850	11850	0
428	20240801	133700	167768010	11850	11850	11850	11850	0
429	20240801	133600	167768010	11850	11850	11850	11850	0
430	20240801	133500	167768010	11850	11850	11850	11850	0
431	20240801	133400	167768010	11850	11850	11850	11850	0
432	20240801	133300	167768010	11850	11850	11850	11850	0
433	20240801	133200	167768010	11850	11830	11850	11830	151
434	20240801	133100	165978680	11820	11820	11820	11820	1
435	20240801	133000	165966860	11820	11820	11820	11820	0
436	20240801	132900	165966860	11820	11820	11820	11820	0
437	20240801	132800	165966860	11820	11820	11820	11820	0
438	20240801	132700	165966860	11820	11820	11820	11820	1
439	20240801	132600	165955040	11820	11820	11820	11820	0
440	20240801	132500	165955040	11820	11820	11820	11820	0
441	20240801	132400	165955040	11820	11820	11820	11820	0
442	20240801	132300	165955040	11820	11820	11820	11820	450
443	20240801	132200	160636040	11840	11840	11840	11840	0
444	20240801	132100	160636040	11840	11820	11840	11820	161
445	20240801	132000	158732480	11840	11840	11840	11840	7
446	20240801	131900	158649600	11830	11830	11830	11830	0
447	20240801	131800	158649600	11830	11830	11830	11830	0
448	20240801	131700	158649600	11830	11830	11830	11830	0
449	20240801	131600	158649600	11830	11830	11830	11830	0
450	20240801	131500	158649600	11830	11830	11830	11830	0
451	20240801	131400	158649600	11830	11830	11830	11830	0
452	20240801	131300	158649600	11830	11830	11830	11830	0
453	20240801	131200	158649600	11830	11830	11830	11830	3
454	20240801	131100	158614110	11830	11830	11830	11830	0
455	20240801	131000	158614110	11830	11830	11830	11830	0
456	20240801	130900	158614110	11830	11830	11830	11830	0
457	20240801	130800	158614110	11830	11830	11830	11830	0
458	20240801	130700	158614110	11830	11830	11830	11830	20
459	20240801	130600	158377510	11820	11820	11820	11820	0
460	20240801	130500	158377510	11820	11820	11820	11820	99
461	20240801	130400	157207330	11840	11840	11840	11840	0
462	20240801	130300	157207330	11840	11840	11840	11840	0
463	20240801	130200	157207330	11840	11840	11840	11840	1
464	20240801	130100	157195490	11820	11820	11820	11820	151
465	20240801	130000	155410670	11850	11850	11850	11850	1
466	20240801	125900	155398820	11850	11820	11850	11820	674
467	20240801	125800	147424450	11810	11810	11810	11810	17
468	20240801	125700	147223680	11820	11820	11820	11820	0
469	20240801	125600	147223680	11820	11820	11820	11820	248
470	20240801	125500	144292320	11840	11840	11840	11840	0
471	20240801	125400	144292320	11840	11840	11840	11840	0
472	20240801	125300	144292320	11840	11840	11840	11840	0
473	20240801	125200	144292320	11840	11840	11840	11840	0
474	20240801	125100	144292320	11840	11840	11840	11840	0
475	20240801	125000	144292320	11840	11840	11840	11840	0
476	20240801	124900	144292320	11840	11820	11840	11820	151
477	20240801	124800	142507480	11820	11820	11820	11820	0
478	20240801	124700	142507480	11820	11820	11820	11820	0
479	20240801	124600	142507480	11820	11820	11820	11820	0
480	20240801	124500	142507480	11820	11820	11820	11820	0
481	20240801	124400	142507480	11820	11820	11820	11820	150
482	20240801	124300	140734480	11820	11820	11820	11820	0
483	20240801	124200	140734480	11820	11820	11820	11820	0
484	20240801	124100	140734480	11820	11820	11820	11820	0
485	20240801	124000	140734480	11820	11820	11820	11820	0
486	20240801	123900	140734480	11820	11820	11820	11820	0
487	20240801	123800	140734480	11820	11820	11820	11820	0
488	20240801	123700	140734480	11820	11820	11820	11820	77
489	20240801	123600	139824340	11830	11830	11830	11830	14
490	20240801	123500	139658720	11850	11850	11850	11850	0
491	20240801	123400	139658720	11850	11850	11850	11850	0
492	20240801	123300	139658720	11850	11850	11850	11850	1
493	20240801	123200	139646870	11850	11850	11850	11850	0
494	20240801	123100	139646870	11850	11850	11850	11850	0
495	20240801	123000	139646870	11850	11850	11850	11850	0
496	20240801	122900	139646870	11850	11850	11850	11850	0
497	20240801	122800	139646870	11850	11850	11850	11850	0
498	20240801	122700	139646870	11850	11850	11850	11850	0
499	20240801	122600	139646870	11850	11850	11850	11850	1
500	20240801	122500	139635020	11830	11830	11830	11830	0
501	20240801	122400	139635020	11830	11830	11830	11830	0
502	20240801	122300	139635020	11830	11830	11830	11830	0
503	20240801	122200	139635020	11830	11830	11830	11830	30
504	20240801	122100	139280120	11830	11830	11830	11830	0
505	20240801	122000	139280120	11830	11830	11830	11830	4
506	20240801	121900	139232800	11860	11860	11860	11860	0
507	20240801	121800	139232800	11860	11860	11860	11860	0
508	20240801	121700	139232800	11860	11860	11860	11860	0
509	20240801	121600	139232800	11860	11860	11860	11860	8
510	20240801	121500	139137920	11820	11820	11820	11820	0
511	20240801	121400	139137920	11820	11820	11820	11820	0
512	20240801	121300	139137920	11820	11830	11830	11820	282
513	20240801	121200	135804650	11860	11860	11860	11860	0
514	20240801	121100	135804650	11860	11860	11860	11860	0
515	20240801	121000	135804650	11860	11860	11860	11860	0
516	20240801	120900	135804650	11860	11860	11860	11860	5
517	20240801	120800	135745350	11860	11860	11860	11860	0
518	20240801	120700	135745350	11860	11850	11860	11850	204
519	20240801	120600	133327800	11840	11840	11840	11840	0
520	20240801	120500	133327800	11840	11840	11840	11840	0
521	20240801	120400	133327800	11840	11840	11840	11840	324
522	20240801	120300	129491640	11830	11830	11830	11830	0
523	20240801	120200	129491640	11830	11830	11830	11830	0
524	20240801	120100	129491640	11830	11830	11830	11830	0
525	20240801	120000	129491640	11830	11830	11830	11830	0
526	20240801	115900	129491640	11830	11830	11830	11830	0
527	20240801	115800	129491640	11830	11830	11830	11830	1
528	20240801	115700	129479810	11820	11820	11820	11820	0
529	20240801	115600	129479810	11820	11820	11820	11820	0
530	20240801	115500	129479810	11820	11820	11820	11820	1
531	20240801	115400	129467990	11820	11820	11820	11820	0
532	20240801	115300	129467990	11820	11820	11820	11820	20
533	20240801	115200	129231590	11820	11820	11820	11820	0
534	20240801	115100	129231590	11820	11820	11820	11820	1
535	20240801	115000	129219770	11850	11850	11850	11850	0
536	20240801	114900	129219770	11850	11850	11850	11850	0
537	20240801	114800	129219770	11850	11850	11850	11850	0
538	20240801	114700	129219770	11850	11850	11850	11850	1
539	20240801	114600	129207920	11830	11830	11830	11830	10
540	20240801	114500	129089620	11850	11850	11850	11850	0
541	20240801	114400	129089620	11850	11830	11850	11830	147
542	20240801	114300	127349100	11830	11820	11830	11820	106
543	20240801	114200	126095610	11820	11820	11820	11820	130
544	20240801	114100	124559010	11820	11820	11820	11820	0
545	20240801	114000	124559010	11820	11820	11820	11820	0
546	20240801	113900	124559010	11820	11820	11820	11820	0
547	20240801	113800	124559010	11820	11820	11820	11820	0
548	20240801	113700	124559010	11820	11820	11820	11820	0
549	20240801	113600	124559010	11820	11820	11820	11820	0
550	20240801	113500	124559010	11820	11820	11820	11820	0
551	20240801	113400	124559010	11820	11820	11820	11820	0
552	20240801	113300	124559010	11820	11820	11820	11820	0
553	20240801	113200	124559010	11820	11820	11820	11820	12
554	20240801	113100	124417170	11830	11830	11830	11830	0
555	20240801	113000	124417170	11830	11830	11830	11830	0
556	20240801	112900	124417170	11830	11830	11830	11830	0
557	20240801	112800	124417170	11830	11830	11830	11830	0
558	20240801	112700	124417170	11830	11830	11830	11830	0
559	20240801	112600	124417170	11830	11830	11830	11830	0
560	20240801	112500	124417170	11830	11830	11830	11830	0
561	20240801	112400	124417170	11830	11830	11830	11830	0
562	20240801	112300	124417170	11830	11830	11830	11830	0
563	20240801	112200	124417170	11830	11830	11830	11830	0
564	20240801	112100	124417170	11830	11830	11830	11830	0
565	20240801	112000	124417170	11830	11830	11830	11830	0
566	20240801	111900	124417170	11830	11830	11830	11830	0
567	20240801	111800	124417170	11830	11830	11830	11830	0
568	20240801	111700	124417170	11830	11830	11830	11830	0
569	20240801	111600	124417170	11830	11830	11830	11830	1
570	20240801	111500	124405340	11830	11830	11830	11830	0
571	20240801	111400	124405340	11830	11830	11830	11830	0
572	20240801	111300	124405340	11830	11830	11830	11830	12
573	20240801	111200	124263380	11830	11830	11830	11830	0
574	20240801	111100	124263380	11830	11820	11830	11820	30
575	20240801	111000	123908500	11780	11780	11780	11780	0
576	20240801	110900	123908500	11780	11780	11780	11780	9
577	20240801	110800	123802480	11780	11780	11780	11780	0
578	20240801	110700	123802480	11780	11780	11780	11780	0
579	20240801	110600	123802480	11780	11780	11780	11780	1
580	20240801	110500	123790700	11840	11840	11840	11840	0
581	20240801	110400	123790700	11840	11840	11840	11840	0
582	20240801	110300	123790700	11840	11840	11840	11840	0
583	20240801	110200	123790700	11840	11840	11840	11840	1
584	20240801	110100	123778860	11790	11790	11790	11790	0
585	20240801	110000	123778860	11790	11790	11790	11790	1
586	20240801	105900	123767070	11800	11800	11800	11800	0
587	20240801	105800	123767070	11800	11800	11800	11800	80
588	20240801	105700	122823070	11840	11840	11840	11840	0
589	20240801	105600	122823070	11840	11840	11840	11840	1
590	20240801	105500	122811230	11760	11760	11760	11760	1
591	20240801	105400	122799470	11830	11830	11830	11830	2
592	20240801	105300	122775810	11830	11790	11830	11790	8
593	20240801	105200	122681210	11830	11830	11830	11830	0
594	20240801	105100	122681210	11830	11830	11830	11830	0
595	20240801	105000	122681210	11830	11830	11830	11830	0
596	20240801	104900	122681210	11830	11820	11830	11820	164
597	20240801	104800	120741600	11800	11800	11800	11800	1
598	20240801	104700	120729800	11820	11820	11820	11820	0
599	20240801	104600	120729800	11820	11820	11820	11820	0
600	20240801	104500	120729800	11820	11820	11820	11820	0
601	20240801	104400	120729800	11820	11820	11820	11820	238
602	20240801	104300	117916640	11800	11800	11800	11800	0
603	20240801	104200	117916640	11800	11800	11800	11800	0
604	20240801	104100	117916640	11800	11800	11800	11800	0
605	20240801	104000	117916640	11800	11800	11800	11800	215
606	20240801	103900	115379640	11800	11800	11800	11800	0
607	20240801	103800	115379640	11800	11770	11810	11770	230
608	20240801	103700	112668400	11770	11770	11770	11770	85
609	20240801	103600	111667950	11760	11750	11760	11750	25
610	20240801	103500	111374160	11750	11750	11750	11750	0
611	20240801	103400	111374160	11750	11750	11750	11750	0
612	20240801	103300	111374160	11750	11720	11750	11720	7
613	20240801	103200	111292090	11730	11730	11730	11730	0
614	20240801	103100	111292090	11730	11730	11730	11730	0
615	20240801	103000	111292090	11730	11730	11730	11730	91
616	20240801	102900	110224660	11720	11720	11720	11720	0
617	20240801	102800	110224660	11720	11720	11720	11720	0
618	20240801	102700	110224660	11720	11720	11720	11720	0
619	20240801	102600	110224660	11720	11720	11720	11720	0
620	20240801	102500	110224660	11720	11720	11720	11720	0
621	20240801	102400	110224660	11720	11720	11720	11720	0
622	20240801	102300	110224660	11720	11720	11720	11720	1
623	20240801	102200	110212940	11720	11720	11720	11720	0
624	20240801	102100	110212940	11720	11720	11720	11720	10
625	20240801	102000	110095740	11720	11720	11720	11720	0
626	20240801	101900	110095740	11720	11720	11720	11720	0
627	20240801	101800	110095740	11720	11720	11720	11720	1
628	20240801	101700	110084020	11770	11770	11770	11770	158
629	20240801	101600	108224360	11770	11770	11770	11770	50
630	20240801	101500	107635860	11770	11770	11770	11770	0
631	20240801	101400	107635860	11770	11730	11780	11730	309
632	20240801	101300	103999010	11730	11730	11730	11730	0
633	20240801	101200	103999010	11730	11730	11730	11730	0
634	20240801	101100	103999010	11730	11730	11730	11730	0
635	20240801	101000	103999010	11730	11730	11730	11730	0
636	20240801	100900	103999010	11730	11730	11730	11730	0
637	20240801	100800	103999010	11730	11710	11730	11710	313
638	20240801	100700	100327780	11730	11730	11730	11730	0
639	20240801	100600	100327780	11730	11710	11730	11710	186
640	20240801	100500	98149700	11730	11730	11730	11730	10
641	20240801	100400	98032400	11730	11730	11730	11730	1
642	20240801	100300	98020670	11700	11700	11700	11700	0
643	20240801	100200	98020670	11700	11700	11700	11700	15
644	20240801	100100	97845170	11700	11700	11700	11700	0
645	20240801	100000	97845170	11700	11710	11710	11700	105
646	20240801	095900	96616540	11730	11730	11730	11730	0
647	20240801	095800	96616540	11730	11730	11730	11730	0
648	20240801	095700	96616540	11730	11730	11730	11730	0
649	20240801	095600	96616540	11730	11720	11730	11720	2
650	20240801	095500	96593090	11730	11730	11730	11730	0
651	20240801	095400	96593090	11730	11730	11730	11730	0
652	20240801	095300	96593090	11730	11730	11730	11730	0
653	20240801	095200	96593090	11730	11730	11730	11730	0
654	20240801	095100	96593090	11730	11730	11730	11730	121
655	20240801	095000	95173760	11730	11740	11740	11730	64
656	20240801	094900	94423000	11730	11730	11730	11730	112
657	20240801	094800	93109240	11730	11730	11730	11730	377
658	20240801	094700	88687030	11730	11730	11730	11730	150
659	20240801	094600	86927530	11730	11730	11730	11730	0
660	20240801	094500	86927530	11730	11730	11730	11730	38
661	20240801	094400	86481790	11730	11730	11730	11730	2
662	20240801	094300	86458330	11730	11740	11740	11700	290
663	20240801	094200	83056490	11760	11760	11760	11760	0
664	20240801	094100	83056490	11760	11760	11760	11760	0
665	20240801	094000	83056490	11760	11750	11760	11750	20
666	20240801	093900	82821480	11770	11770	11770	11770	0
667	20240801	093800	82821480	11770	11760	11770	11760	2
668	20240801	093700	82797950	11760	11760	11760	11760	16
669	20240801	093600	82609790	11770	11770	11770	11770	14
670	20240801	093500	82445010	11750	11750	11750	11750	0
671	20240801	093400	82445010	11750	11750	11750	11750	0
672	20240801	093300	82445010	11750	11750	11750	11750	0
673	20240801	093200	82445010	11750	11750	11750	11750	89
674	20240801	093100	81399260	11750	11750	11750	11750	0
675	20240801	093000	81399260	11750	11750	11750	11750	0
676	20240801	092900	81399260	11750	11750	11750	11750	0
677	20240801	092800	81399260	11750	11750	11750	11750	20
678	20240801	092700	81164260	11750	11750	11750	11750	1
679	20240801	092600	81152510	11750	11750	11750	11750	0
680	20240801	092500	81152510	11750	11750	11750	11750	30
681	20240801	092400	80800010	11750	11750	11750	11750	0
682	20240801	092300	80800010	11750	11750	11750	11750	0
683	20240801	092200	80800010	11750	11750	11750	11750	86
684	20240801	092100	79789510	11800	11770	11800	11770	1075
685	20240801	092000	67133330	11790	11790	11790	11790	0
686	20240801	091900	67133330	11790	11720	11790	11720	642
687	20240801	091800	59582300	11720	11730	11730	11720	363
688	20240801	091700	55326500	11750	11750	11750	11750	0
689	20240801	091600	55326500	11750	11750	11750	11750	183
690	20240801	091500	53176250	11770	11740	11770	11740	71
691	20240801	091400	52341890	11730	11730	11730	11730	21
692	20240801	091300	52095560	11720	11720	11720	11720	60
693	20240801	091200	51392360	11720	11660	11720	11660	636
694	20240801	091100	43955100	11670	11670	11670	11670	1
695	20240801	091000	43943430	11670	11600	11670	11600	993
696	20240801	090900	32368340	11650	11650	11650	11650	0
697	20240801	090800	32368340	11650	11650	11650	11650	0
698	20240801	090700	32368340	11650	11570	11660	11570	274
699	20240801	090600	29176990	11570	11570	11570	11570	17
700	20240801	090500	28980300	11570	11570	11570	11570	0
701	20240801	090400	28980300	11570	11650	11650	11570	132
702	20240801	090300	27450500	11620	11550	11620	11550	406
703	20240801	090200	22741940	11570	11570	11570	11570	0
704	20240801	090100	22741940	11570	11540	11570	11540	243
705	20240801	090000	19936480	11540	11430	11540	11430	1744