KissMeData/137310/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201800	1736647630	9620	9620	9620	9620	7170
3	20240801	201700	1736647630	9620	9620	9620	9620	0
4	20240801	201600	1736647630	9620	9620	9620	9620	0
5	20240801	201500	1736647630	9620	9620	9620	9620	0
6	20240801	201400	1736647630	9620	9620	9620	9620	0
7	20240801	201300	1736647630	9620	9620	9620	9620	0
8	20240801	201200	1736647630	9620	9620	9620	9620	0
9	20240801	201100	1736647630	9620	9620	9620	9620	0
10	20240801	201000	1736647630	9620	9620	9620	9620	0
11	20240801	200900	1736647630	9620	9620	9620	9620	0
12	20240801	200800	1736647630	9620	9620	9620	9620	0
13	20240801	200700	1736647630	9620	9620	9620	9620	0
14	20240801	200600	1736647630	9620	9620	9620	9620	0
15	20240801	200500	1736647630	9620	9620	9620	9620	0
16	20240801	200400	1736647630	9620	9620	9620	9620	0
17	20240801	200300	1736647630	9620	9620	9620	9620	0
18	20240801	200200	1736647630	9620	9620	9620	9620	0
19	20240801	200100	1736647630	9620	9620	9620	9620	0
20	20240801	200000	1736647630	9620	9620	9620	9620	0
21	20240801	195900	1736647630	9620	9620	9620	9620	0
22	20240801	195800	1736647630	9620	9620	9620	9620	0
23	20240801	195700	1736647630	9620	9620	9620	9620	0
24	20240801	195600	1736647630	9620	9620	9620	9620	0
25	20240801	195500	1736647630	9620	9620	9620	9620	0
26	20240801	195400	1736647630	9620	9620	9620	9620	0
27	20240801	195300	1736647630	9620	9620	9620	9620	0
28	20240801	195200	1736647630	9620	9620	9620	9620	0
29	20240801	195100	1736647630	9620	9620	9620	9620	0
30	20240801	195000	1736647630	9620	9620	9620	9620	0
31	20240801	194900	1736647630	9620	9620	9620	9620	0
32	20240801	194800	1736647630	9620	9620	9620	9620	7170
33	20240801	194700	1736647630	9620	9620	9620	9620	0
34	20240801	194600	1736647630	9620	9620	9620	9620	0
35	20240801	194500	1736647630	9620	9620	9620	9620	0
36	20240801	194400	1736647630	9620	9620	9620	9620	0
37	20240801	194300	1736647630	9620	9620	9620	9620	0
38	20240801	194200	1736647630	9620	9620	9620	9620	0
39	20240801	194100	1736647630	9620	9620	9620	9620	0
40	20240801	194000	1736647630	9620	9620	9620	9620	0
41	20240801	193900	1736647630	9620	9620	9620	9620	0
42	20240801	193800	1736647630	9620	9620	9620	9620	0
43	20240801	193700	1736647630	9620	9620	9620	9620	0
44	20240801	193600	1736647630	9620	9620	9620	9620	0
45	20240801	193500	1736647630	9620	9620	9620	9620	0
46	20240801	193400	1736647630	9620	9620	9620	9620	0
47	20240801	193300	1736647630	9620	9620	9620	9620	0
48	20240801	193200	1736647630	9620	9620	9620	9620	0
49	20240801	193100	1736647630	9620	9620	9620	9620	0
50	20240801	193000	1736647630	9620	9620	9620	9620	0
51	20240801	192900	1736647630	9620	9620	9620	9620	0
52	20240801	192800	1736647630	9620	9620	9620	9620	0
53	20240801	192700	1736647630	9620	9620	9620	9620	0
54	20240801	192600	1736647630	9620	9620	9620	9620	0
55	20240801	192500	1736647630	9620	9620	9620	9620	0
56	20240801	192400	1736647630	9620	9620	9620	9620	0
57	20240801	192300	1736647630	9620	9620	9620	9620	0
58	20240801	192200	1736647630	9620	9620	9620	9620	0
59	20240801	192100	1736647630	9620	9620	9620	9620	0
60	20240801	192000	1736647630	9620	9620	9620	9620	0
61	20240801	191900	1736647630	9620	9620	9620	9620	0
62	20240801	191800	1736647630	9620	9620	9620	9620	7170
63	20240801	191700	1736647630	9620	9620	9620	9620	0
64	20240801	191600	1736647630	9620	9620	9620	9620	0
65	20240801	191500	1736647630	9620	9620	9620	9620	0
66	20240801	191400	1736647630	9620	9620	9620	9620	0
67	20240801	191300	1736647630	9620	9620	9620	9620	0
68	20240801	191200	1736647630	9620	9620	9620	9620	0
69	20240801	191100	1736647630	9620	9620	9620	9620	0
70	20240801	191000	1736647630	9620	9620	9620	9620	0
71	20240801	190900	1736647630	9620	9620	9620	9620	0
72	20240801	190800	1736647630	9620	9620	9620	9620	0
73	20240801	190700	1736647630	9620	9620	9620	9620	0
74	20240801	190600	1736647630	9620	9620	9620	9620	0
75	20240801	190500	1736647630	9620	9620	9620	9620	0
76	20240801	190400	1736647630	9620	9620	9620	9620	0
77	20240801	190300	1736647630	9620	9620	9620	9620	0
78	20240801	190200	1736647630	9620	9620	9620	9620	0
79	20240801	190100	1736647630	9620	9620	9620	9620	0
80	20240801	190000	1736647630	9620	9620	9620	9620	0
81	20240801	185900	1736647630	9620	9620	9620	9620	0
82	20240801	185800	1736647630	9620	9620	9620	9620	0
83	20240801	185700	1736647630	9620	9620	9620	9620	0
84	20240801	185600	1736647630	9620	9620	9620	9620	0
85	20240801	185500	1736647630	9620	9620	9620	9620	0
86	20240801	185400	1736647630	9620	9620	9620	9620	0
87	20240801	185300	1736647630	9620	9620	9620	9620	0
88	20240801	185200	1736647630	9620	9620	9620	9620	0
89	20240801	185100	1736647630	9620	9620	9620	9620	0
90	20240801	185000	1736647630	9620	9620	9620	9620	0
91	20240801	184900	1736647630	9620	9620	9620	9620	0
92	20240801	184800	1736647630	9620	9620	9620	9620	7170
93	20240801	184700	1736647630	9620	9620	9620	9620	0
94	20240801	184600	1736647630	9620	9620	9620	9620	0
95	20240801	184500	1736647630	9620	9620	9620	9620	0
96	20240801	184400	1736647630	9620	9620	9620	9620	0
97	20240801	184300	1736647630	9620	9620	9620	9620	0
98	20240801	184200	1736647630	9620	9620	9620	9620	0
99	20240801	184100	1736647630	9620	9620	9620	9620	0
100	20240801	184000	1736647630	9620	9620	9620	9620	0
101	20240801	183900	1736647630	9620	9620	9620	9620	0
102	20240801	183800	1736647630	9620	9620	9620	9620	0
103	20240801	183700	1736647630	9620	9620	9620	9620	0
104	20240801	183600	1736647630	9620	9620	9620	9620	0
105	20240801	183500	1736647630	9620	9620	9620	9620	0
106	20240801	183400	1736647630	9620	9620	9620	9620	0
107	20240801	183300	1736647630	9620	9620	9620	9620	0
108	20240801	183200	1736647630	9620	9620	9620	9620	0
109	20240801	183100	1736647630	9620	9620	9620	9620	0
110	20240801	183000	1736647630	9620	9620	9620	9620	0
111	20240801	182900	1736647630	9620	9620	9620	9620	0
112	20240801	182800	1736647630	9620	9620	9620	9620	0
113	20240801	182700	1736647630	9620	9620	9620	9620	0
114	20240801	182600	1736647630	9620	9620	9620	9620	0
115	20240801	182500	1736647630	9620	9620	9620	9620	0
116	20240801	182400	1736647630	9620	9620	9620	9620	0
117	20240801	182300	1736647630	9620	9620	9620	9620	0
118	20240801	182200	1736647630	9620	9620	9620	9620	0
119	20240801	182100	1736647630	9620	9620	9620	9620	0
120	20240801	182000	1736647630	9620	9620	9620	9620	0
121	20240801	181900	1736647630	9620	9620	9620	9620	0
122	20240801	181800	1736647630	9620	9620	9620	9620	7170
123	20240801	181700	1736647630	9620	9620	9620	9620	0
124	20240801	181600	1736647630	9620	9620	9620	9620	0
125	20240801	181500	1736647630	9620	9620	9620	9620	0
126	20240801	181400	1736647630	9620	9620	9620	9620	0
127	20240801	181300	1736647630	9620	9620	9620	9620	0
128	20240801	181200	1736647630	9620	9620	9620	9620	0
129	20240801	181100	1736647630	9620	9620	9620	9620	0
130	20240801	181000	1736647630	9620	9620	9620	9620	0
131	20240801	180900	1736647630	9620	9620	9620	9620	0
132	20240801	180800	1736647630	9620	9620	9620	9620	0
133	20240801	180700	1736647630	9620	9620	9620	9620	0
134	20240801	180600	1736647630	9620	9620	9620	9620	0
135	20240801	180500	1736647630	9620	9620	9620	9620	0
136	20240801	180400	1736647630	9620	9620	9620	9620	0
137	20240801	180300	1736647630	9620	9620	9620	9620	0
138	20240801	180200	1736647630	9620	9620	9620	9620	0
139	20240801	180100	1736647630	9620	9620	9620	9620	0
140	20240801	180000	1736647630	9620	9620	9620	9620	0
141	20240801	175900	1736647630	9620	9620	9620	9620	0
142	20240801	175800	1736647630	9620	9620	9620	9620	0
143	20240801	175700	1736647630	9620	9620	9620	9620	0
144	20240801	175600	1736647630	9620	9620	9620	9620	0
145	20240801	175500	1736647630	9620	9620	9620	9620	0
146	20240801	175400	1736647630	9620	9620	9620	9620	0
147	20240801	175300	1736647630	9620	9620	9620	9620	0
148	20240801	175200	1736647630	9620	9620	9620	9620	0
149	20240801	175100	1736647630	9620	9620	9620	9620	0
150	20240801	175000	1736647630	9620	9620	9620	9620	0
151	20240801	174900	1736647630	9620	9620	9620	9620	0
152	20240801	174800	1736647630	9620	9620	9620	9620	7170
153	20240801	174700	1736647630	9620	9620	9620	9620	0
154	20240801	174600	1736647630	9620	9620	9620	9620	0
155	20240801	174500	1736647630	9620	9620	9620	9620	0
156	20240801	174400	1736647630	9620	9620	9620	9620	0
157	20240801	174300	1736647630	9620	9620	9620	9620	0
158	20240801	174200	1736647630	9620	9620	9620	9620	0
159	20240801	174100	1736647630	9620	9620	9620	9620	0
160	20240801	174000	1736647630	9620	9620	9620	9620	0
161	20240801	173900	1736647630	9620	9620	9620	9620	0
162	20240801	173800	1736647630	9620	9620	9620	9620	0
163	20240801	173700	1736647630	9620	9620	9620	9620	0
164	20240801	173600	1736647630	9620	9620	9620	9620	0
165	20240801	173500	1736647630	9620	9620	9620	9620	0
166	20240801	173400	1736647630	9620	9620	9620	9620	0
167	20240801	173300	1736647630	9620	9620	9620	9620	0
168	20240801	173200	1736647630	9620	9620	9620	9620	0
169	20240801	173100	1736647630	9620	9620	9620	9620	0
170	20240801	173000	1736647630	9620	9620	9620	9620	0
171	20240801	172900	1736647630	9620	9620	9620	9620	0
172	20240801	172800	1736647630	9620	9620	9620	9620	0
173	20240801	172700	1736647630	9620	9620	9620	9620	0
174	20240801	172600	1736647630	9620	9620	9620	9620	0
175	20240801	172500	1736647630	9620	9620	9620	9620	0
176	20240801	172400	1736647630	9620	9620	9620	9620	0
177	20240801	172300	1736647630	9620	9620	9620	9620	0
178	20240801	172200	1736647630	9620	9620	9620	9620	0
179	20240801	172100	1736647630	9620	9620	9620	9620	0
180	20240801	172000	1736647630	9620	9620	9620	9620	0
181	20240801	171900	1736647630	9620	9620	9620	9620	0
182	20240801	171800	1736647630	9620	9620	9620	9620	7170
183	20240801	171700	1736647630	9620	9620	9620	9620	0
184	20240801	171600	1736647630	9620	9620	9620	9620	0
185	20240801	171500	1736647630	9620	9620	9620	9620	0
186	20240801	171400	1736647630	9620	9620	9620	9620	0
187	20240801	171300	1736647630	9620	9620	9620	9620	0
188	20240801	171200	1736647630	9620	9620	9620	9620	0
189	20240801	171100	1736647630	9620	9620	9620	9620	0
190	20240801	171000	1736647630	9620	9620	9620	9620	0
191	20240801	170900	1736647630	9620	9620	9620	9620	0
192	20240801	170800	1736647630	9620	9620	9620	9620	0
193	20240801	170700	1736647630	9620	9620	9620	9620	0
194	20240801	170600	1736647630	9620	9620	9620	9620	0
195	20240801	170500	1736647630	9620	9620	9620	9620	0
196	20240801	170400	1736647630	9620	9620	9620	9620	0
197	20240801	170300	1736647630	9620	9620	9620	9620	0
198	20240801	170200	1736647630	9620	9620	9620	9620	0
199	20240801	170100	1736647630	9620	9620	9620	9620	0
200	20240801	170000	1736647630	9620	9620	9620	9620	0
201	20240801	165900	1736647630	9620	9620	9620	9620	0
202	20240801	165800	1736647630	9620	9620	9620	9620	0
203	20240801	165700	1736647630	9620	9620	9620	9620	0
204	20240801	165600	1736647630	9620	9620	9620	9620	0
205	20240801	165500	1736647630	9620	9620	9620	9620	0
206	20240801	165400	1736647630	9620	9620	9620	9620	0
207	20240801	165300	1736647630	9620	9620	9620	9620	0
208	20240801	165200	1736647630	9620	9620	9620	9620	0
209	20240801	165100	1736647630	9620	9620	9620	9620	0
210	20240801	165000	1736647630	9620	9620	9620	9620	0
211	20240801	164900	1736647630	9620	9620	9620	9620	0
212	20240801	164800	1736647630	9620	9620	9620	9620	7170
213	20240801	164700	1736647630	9620	9620	9620	9620	0
214	20240801	164600	1736647630	9620	9620	9620	9620	0
215	20240801	164500	1736647630	9620	9620	9620	9620	0
216	20240801	164400	1736647630	9620	9620	9620	9620	0
217	20240801	164300	1736647630	9620	9620	9620	9620	0
218	20240801	164200	1736647630	9620	9620	9620	9620	0
219	20240801	164100	1736647630	9620	9620	9620	9620	0
220	20240801	164000	1736647630	9620	9620	9620	9620	0
221	20240801	163900	1736647630	9620	9620	9620	9620	0
222	20240801	163800	1736647630	9620	9620	9620	9620	0
223	20240801	163700	1736647630	9620	9620	9620	9620	0
224	20240801	163600	1736647630	9620	9620	9620	9620	0
225	20240801	163500	1736647630	9620	9620	9620	9620	0
226	20240801	163400	1736647630	9620	9620	9620	9620	0
227	20240801	163300	1736647630	9620	9620	9620	9620	0
228	20240801	163200	1736647630	9620	9620	9620	9620	0
229	20240801	163100	1736647630	9620	9620	9620	9620	0
230	20240801	163000	1736647630	9620	9620	9620	9620	0
231	20240801	162900	1736647630	9620	9620	9620	9620	0
232	20240801	162800	1736647630	9620	9620	9620	9620	0
233	20240801	162700	1736647630	9620	9620	9620	9620	0
234	20240801	162600	1736647630	9620	9620	9620	9620	0
235	20240801	162500	1736647630	9620	9620	9620	9620	0
236	20240801	162400	1736647630	9620	9620	9620	9620	0
237	20240801	162300	1736647630	9620	9620	9620	9620	0
238	20240801	162200	1736647630	9620	9620	9620	9620	0
239	20240801	162100	1736647630	9620	9620	9620	9620	0
240	20240801	162000	1736647630	9620	9620	9620	9620	0
241	20240801	161900	1736647630	9620	9620	9620	9620	0
242	20240801	161800	1736647630	9620	9620	9620	9620	7170
243	20240801	161700	1736647630	9620	9620	9620	9620	0
244	20240801	161600	1736647630	9620	9620	9620	9620	0
245	20240801	161500	1736647630	9620	9620	9620	9620	0
246	20240801	161400	1736647630	9620	9620	9620	9620	0
247	20240801	161300	1736647630	9620	9620	9620	9620	0
248	20240801	161200	1736647630	9620	9620	9620	9620	0
249	20240801	161100	1736647630	9620	9620	9620	9620	0
250	20240801	161000	1736647630	9620	9620	9620	9620	0
251	20240801	160900	1736647630	9620	9620	9620	9620	0
252	20240801	160800	1736647630	9620	9620	9620	9620	0
253	20240801	160700	1736647630	9620	9620	9620	9620	0
254	20240801	160600	1736647630	9620	9620	9620	9620	0
255	20240801	160500	1736647630	9620	9620	9620	9620	0
256	20240801	160400	1736647630	9620	9620	9620	9620	0
257	20240801	160300	1736647630	9620	9620	9620	9620	0
258	20240801	160200	1736647630	9620	9620	9620	9620	0
259	20240801	160100	1736647630	9620	9620	9620	9620	0
260	20240801	160000	1736647630	9620	9620	9620	9620	0
261	20240801	155900	1736647630	9620	9620	9620	9620	0
262	20240801	155800	1736647630	9620	9620	9620	9620	0
263	20240801	155700	1736647630	9620	9620	9620	9620	0
264	20240801	155600	1736647630	9620	9620	9620	9620	0
265	20240801	155500	1736647630	9620	9620	9620	9620	0
266	20240801	155400	1736647630	9620	9620	9620	9620	0
267	20240801	155300	1736647630	9620	9620	9620	9620	0
268	20240801	155200	1736647630	9620	9620	9620	9620	0
269	20240801	155100	1736647630	9620	9620	9620	9620	0
270	20240801	155000	1736647630	9620	9620	9620	9620	0
271	20240801	154900	1736647630	9620	9620	9620	9620	0
272	20240801	154800	1736647630	9620	9620	9620	9620	7170
273	20240801	154700	1736647630	9620	9620	9620	9620	0
274	20240801	154600	1736647630	9620	9620	9620	9620	0
275	20240801	154500	1736647630	9620	9620	9620	9620	0
276	20240801	154400	1736647630	9620	9620	9620	9620	0
277	20240801	154300	1736647630	9620	9620	9620	9620	0
278	20240801	154200	1736647630	9620	9620	9620	9620	0
279	20240801	154100	1736647630	9620	9620	9620	9620	0
280	20240801	154000	1736647630	9620	9620	9620	9620	0
281	20240801	153900	1736647630	9620	9620	9620	9620	0
282	20240801	153800	1736647630	9620	9620	9620	9620	0
283	20240801	153700	1736647630	9620	9620	9620	9620	0
284	20240801	153600	1736647630	9620	9620	9620	9620	0
285	20240801	153500	1736647630	9620	9620	9620	9620	0
286	20240801	153400	1736647630	9620	9620	9620	9620	0
287	20240801	153300	1736647630	9620	9620	9620	9620	0
288	20240801	153200	1736647630	9620	9620	9620	9620	0
289	20240801	153100	1736647630	9620	9620	9620	9620	0
290	20240801	153000	1736647630	9620	9620	9620	9620	7170
291	20240801	152900	1667672230	9650	9650	9650	9650	0
292	20240801	152800	1667672230	9650	9650	9650	9650	0
293	20240801	152700	1667672230	9650	9650	9650	9650	0
294	20240801	152600	1667672230	9650	9650	9650	9650	0
295	20240801	152500	1667672230	9650	9650	9650	9650	0
296	20240801	152400	1667672230	9650	9650	9650	9650	0
297	20240801	152300	1667672230	9650	9650	9650	9650	0
298	20240801	152200	1667672230	9650	9650	9650	9650	0
299	20240801	152100	1667672230	9650	9650	9650	9650	0
300	20240801	152000	1667672230	9650	9650	9650	9650	0
301	20240801	151900	1667672230	9650	9650	9650	9630	46
302	20240801	151800	1667228550	9650	9630	9650	9620	1845
303	20240801	151700	1649472160	9630	9630	9630	9630	108
304	20240801	151600	1648432120	9620	9630	9640	9620	1022
305	20240801	151500	1638598850	9630	9650	9650	9630	1083
306	20240801	151400	1628154780	9650	9650	9650	9650	19
307	20240801	151300	1627971430	9630	9630	9630	9630	101
308	20240801	151200	1626998800	9630	9630	9630	9630	0
309	20240801	151100	1626998800	9630	9650	9650	9620	2191
310	20240801	151000	1605891560	9670	9670	9670	9670	0
311	20240801	150900	1605891560	9670	9670	9670	9670	104
312	20240801	150800	1604885880	9650	9640	9650	9640	31
313	20240801	150700	1604586740	9640	9640	9640	9640	55
314	20240801	150600	1604056540	9640	9640	9640	9640	76
315	20240801	150500	1603323900	9640	9650	9650	9640	84
316	20240801	150400	1602513850	9670	9670	9670	9670	0
317	20240801	150300	1602513850	9670	9670	9670	9670	100
318	20240801	150200	1601546850	9670	9670	9670	9670	0
319	20240801	150100	1601546850	9670	9670	9670	9670	101
320	20240801	150000	1600570180	9670	9660	9670	9660	333
321	20240801	145900	1597350250	9680	9680	9680	9680	14
322	20240801	145800	1597214730	9680	9660	9680	9660	21
323	20240801	145700	1597011850	9630	9660	9690	9630	1230
324	20240801	145600	1585151290	9670	9680	9680	9670	103
325	20240801	145500	1584155270	9670	9660	9680	9660	116
326	20240801	145400	1583032510	9670	9670	9670	9670	0
327	20240801	145300	1583032510	9670	9660	9670	9660	108
328	20240801	145200	1581988200	9660	9660	9660	9660	10
329	20240801	145100	1581891600	9660	9640	9660	9640	130
330	20240801	145000	1580636500	9640	9640	9640	9640	72
331	20240801	144900	1579942420	9670	9670	9670	9670	0
332	20240801	144800	1579942420	9670	9670	9670	9670	32
333	20240801	144700	1579632980	9650	9650	9650	9650	57
334	20240801	144600	1579082930	9660	9660	9660	9660	235
335	20240801	144500	1576812830	9670	9660	9670	9660	55
336	20240801	144400	1576281350	9660	9660	9660	9660	0
337	20240801	144300	1576281350	9660	9660	9660	9660	0
338	20240801	144200	1576281350	9660	9650	9660	9650	127
339	20240801	144100	1575054800	9660	9660	9660	9660	22
340	20240801	144000	1574842280	9680	9670	9680	9630	711
341	20240801	143900	1567989960	9700	9650	9700	9650	30
342	20240801	143800	1567699840	9650	9650	9650	9650	10
343	20240801	143700	1567603340	9650	9650	9650	9650	43
344	20240801	143600	1567188390	9660	9650	9660	9640	2162
345	20240801	143500	1546344980	9650	9650	9650	9650	235
346	20240801	143400	1544077230	9660	9660	9660	9660	9
347	20240801	143300	1543990290	9660	9660	9660	9660	0
348	20240801	143200	1543990290	9660	9660	9660	9660	65
349	20240801	143100	1543362390	9650	9660	9660	9650	929
350	20240801	143000	1534397530	9660	9660	9660	9660	17
351	20240801	142900	1534233310	9660	9650	9660	9650	410
352	20240801	142800	1530276710	9650	9650	9650	9650	290
353	20240801	142700	1527478210	9660	9660	9660	9660	0
354	20240801	142600	1527478210	9660	9660	9660	9660	140
355	20240801	142500	1526125810	9660	9660	9660	9660	55
356	20240801	142400	1525594510	9710	9710	9710	9710	0
357	20240801	142300	1525594510	9710	9680	9710	9680	800
358	20240801	142200	1517835590	9640	9660	9660	9640	2102
359	20240801	142100	1497558940	9650	9660	9660	9650	1288
360	20240801	142000	1485118560	9690	9690	9690	9690	0
361	20240801	141900	1485118560	9690	9660	9690	9660	31
362	20240801	141800	1484818850	9670	9670	9670	9660	3
363	20240801	141700	1484789850	9670	9670	9670	9670	21
364	20240801	141600	1484586780	9680	9680	9680	9680	150
365	20240801	141500	1483134780	9660	9660	9660	9660	0
366	20240801	141400	1483134780	9660	9660	9660	9660	3
367	20240801	141300	1483105800	9660	9660	9660	9660	100
368	20240801	141200	1482139800	9680	9680	9680	9680	1
369	20240801	141100	1482130120	9660	9660	9660	9660	0
370	20240801	141000	1482130120	9660	9670	9670	9660	397
371	20240801	140900	1478292340	9670	9670	9670	9670	1470
372	20240801	140800	1464077440	9670	9670	9670	9670	100
373	20240801	140700	1463110440	9670	9670	9670	9670	20
374	20240801	140600	1462917040	9670	9660	9670	9660	332
375	20240801	140500	1459706610	9670	9670	9670	9670	979
376	20240801	140400	1450239680	9670	9670	9670	9670	2
377	20240801	140300	1450220340	9670	9670	9670	9670	273
378	20240801	140200	1447580430	9670	9670	9670	9670	52
379	20240801	140100	1447077590	9670	9670	9670	9670	0
380	20240801	140000	1447077590	9670	9670	9670	9670	254
381	20240801	135900	1444621410	9680	9670	9680	9670	3
382	20240801	135800	1444592390	9680	9680	9680	9680	100
383	20240801	135700	1443624390	9660	9660	9660	9660	517
384	20240801	135600	1438630170	9680	9680	9680	9680	0
385	20240801	135500	1438630170	9680	9690	9690	9680	194
386	20240801	135400	1436752150	9690	9690	9690	9690	0
387	20240801	135300	1436752150	9690	9690	9690	9690	67
388	20240801	135200	1436102920	9660	9660	9660	9660	54
389	20240801	135100	1435581280	9660	9660	9660	9660	0
390	20240801	135000	1435581280	9660	9670	9670	9660	99
391	20240801	134900	1434624890	9660	9660	9660	9660	0
392	20240801	134800	1434624890	9660	9670	9670	9660	9000
393	20240801	134700	1347684880	9670	9680	9680	9670	2252
394	20240801	134600	1325895860	9690	9690	9690	9690	110
395	20240801	134500	1324829960	9690	9690	9690	9690	32
396	20240801	134400	1324519880	9690	9690	9690	9690	822
397	20240801	134300	1316554700	9700	9700	9700	9700	55
398	20240801	134200	1316021200	9690	9700	9700	9690	95
399	20240801	134100	1315100250	9700	9700	9700	9690	116
400	20240801	134000	1313976040	9700	9700	9700	9700	36
401	20240801	133900	1313626840	9700	9700	9700	9700	5
402	20240801	133800	1313578340	9690	9690	9690	9690	70
403	20240801	133700	1312900040	9690	9690	9690	9690	100
404	20240801	133600	1311931040	9690	9690	9690	9690	0
405	20240801	133500	1311931040	9690	9690	9690	9690	0
406	20240801	133400	1311931040	9690	9700	9700	9690	75
407	20240801	133300	1311204100	9700	9700	9700	9700	25
408	20240801	133200	1310961600	9700	9700	9700	9700	49
409	20240801	133100	1310486300	9700	9700	9700	9700	9
410	20240801	133000	1310399000	9700	9700	9700	9700	9
411	20240801	132900	1310311700	9690	9690	9690	9690	100
412	20240801	132800	1309342700	9700	9700	9700	9700	1
413	20240801	132700	1309333000	9690	9690	9690	9690	0
414	20240801	132600	1309333000	9690	9700	9700	9690	110
415	20240801	132500	1308266450	9700	9700	9700	9700	217
416	20240801	132400	1306161550	9700	9700	9700	9700	38
417	20240801	132300	1305792950	9710	9710	9710	9710	200
418	20240801	132200	1303850950	9700	9700	9700	9700	0
419	20240801	132100	1303850950	9700	9700	9700	9700	12
420	20240801	132000	1303734550	9730	9730	9730	9730	15
421	20240801	131900	1303588600	9700	9700	9700	9700	5
422	20240801	131800	1303540100	9700	9700	9700	9700	6
423	20240801	131700	1303481900	9700	9700	9700	9700	0
424	20240801	131600	1303481900	9700	9700	9700	9700	55
425	20240801	131500	1302948400	9690	9710	9710	9690	3000
426	20240801	131400	1273868200	9710	9720	9720	9710	1500
427	20240801	131300	1259301540	9730	9730	9730	9730	133
428	20240801	131200	1258007450	9720	9720	9720	9720	0
429	20240801	131100	1258007450	9720	9720	9720	9720	101
430	20240801	131000	1257025730	9720	9720	9720	9720	946
431	20240801	130900	1247830610	9720	9720	9720	9720	0
432	20240801	130800	1247830610	9720	9720	9720	9720	1249
433	20240801	130700	1235690330	9730	9730	9730	9730	3
434	20240801	130600	1235661140	9730	9730	9730	9730	45
435	20240801	130500	1235223290	9740	9730	9740	9730	286
436	20240801	130400	1232440410	9730	9730	9730	9730	1
437	20240801	130300	1232430680	9720	9720	9720	9720	80
438	20240801	130200	1231653080	9720	9720	9720	9720	6
439	20240801	130100	1231594760	9720	9710	9720	9710	41
440	20240801	130000	1231196640	9710	9710	9710	9710	501
441	20240801	125900	1226331930	9710	9710	9710	9710	100
442	20240801	125800	1225360930	9710	9710	9710	9710	11
443	20240801	125700	1225254120	9710	9710	9710	9710	0
444	20240801	125600	1225254120	9710	9700	9710	9700	112
445	20240801	125500	1224167710	9700	9700	9700	9700	0
446	20240801	125400	1224167710	9700	9700	9700	9700	0
447	20240801	125300	1224167710	9700	9700	9700	9700	0
448	20240801	125200	1224167710	9700	9700	9700	9700	1
449	20240801	125100	1224158010	9700	9710	9710	9700	109
450	20240801	125000	1223100170	9710	9710	9710	9710	55
451	20240801	124900	1222566120	9730	9730	9730	9730	0
452	20240801	124800	1222566120	9730	9730	9730	9730	70
453	20240801	124700	1221885020	9720	9720	9720	9720	289
454	20240801	124600	1219075940	9720	9720	9720	9720	1
455	20240801	124500	1219066220	9730	9730	9730	9730	51
456	20240801	124400	1218569990	9730	9710	9730	9710	1441
457	20240801	124300	1204561520	9710	9710	9710	9710	0
458	20240801	124200	1204561520	9710	9710	9710	9710	142
459	20240801	124100	1203182700	9740	9730	9740	9730	100
460	20240801	124000	1202209200	9730	9700	9730	9700	81
461	20240801	123900	1201421400	9710	9720	9720	9710	363
462	20240801	123800	1197896550	9720	9730	9730	9720	155
463	20240801	123700	1196389480	9730	9730	9730	9730	0
464	20240801	123600	1196389480	9730	9750	9750	9730	1119
465	20240801	123500	1185480070	9750	9750	9760	9750	389
466	20240801	123400	1181683950	9750	9750	9760	9750	166
467	20240801	123300	1180065440	9760	9760	9760	9760	173
468	20240801	123200	1178376960	9760	9760	9760	9760	512
469	20240801	123100	1173379840	9750	9760	9760	9750	2524
470	20240801	123000	1148760840	9760	9760	9760	9760	617
471	20240801	122900	1142738920	9760	9760	9760	9750	523
472	20240801	122800	1137634460	9750	9760	9760	9750	802
473	20240801	122700	1129810960	9760	9750	9760	9750	443
474	20240801	122600	1125488400	9750	9750	9750	9750	92
475	20240801	122500	1124591400	9760	9760	9760	9760	22
476	20240801	122400	1124376680	9760	9760	9760	9760	0
477	20240801	122300	1124376680	9760	9750	9760	9750	2
478	20240801	122200	1124357170	9750	9750	9750	9750	147
479	20240801	122100	1122923920	9750	9760	9760	9750	22
480	20240801	122000	1122709400	9760	9760	9770	9750	358
481	20240801	121900	1119215540	9760	9770	9770	9750	1137
482	20240801	121800	1108120250	9760	9770	9770	9760	445
483	20240801	121700	1103776600	9790	9780	9790	9780	30
484	20240801	121600	1103483010	9800	9760	9800	9760	270
485	20240801	121500	1100840200	9760	9760	9780	9760	31
486	20240801	121400	1100537220	9760	9800	9800	9760	243
487	20240801	121300	1098158920	9760	9730	9800	9720	13844
488	20240801	121200	962819650	9740	9740	9740	9740	10
489	20240801	121100	962722250	9710	9710	9710	9710	0
490	20240801	121000	962722250	9710	9710	9710	9710	0
491	20240801	120900	962722250	9710	9710	9750	9710	1828
492	20240801	120800	944945300	9710	9710	9710	9710	1
493	20240801	120700	944935590	9710	9700	9710	9700	609
494	20240801	120600	939023750	9700	9710	9710	9700	978
495	20240801	120500	929536670	9700	9700	9700	9700	527
496	20240801	120400	924424770	9690	9690	9690	9690	545
497	20240801	120300	919143720	9700	9700	9700	9700	58
498	20240801	120200	918581120	9700	9690	9700	9690	251
499	20240801	120100	916146620	9710	9710	9710	9710	5
500	20240801	120000	916098070	9710	9710	9710	9710	0
501	20240801	115900	916098070	9710	9710	9710	9710	57
502	20240801	115800	915544600	9670	9700	9700	9670	350
503	20240801	115700	912155620	9720	9720	9720	9720	545
504	20240801	115600	906858220	9720	9720	9720	9720	33
505	20240801	115500	906537460	9740	9690	9740	9690	3825
506	20240801	115400	869333250	9690	9700	9710	9690	906
507	20240801	115300	860547290	9700	9690	9700	9690	33
508	20240801	115200	860227220	9690	9690	9700	9690	515
509	20240801	115100	855236850	9700	9690	9700	9690	1808
510	20240801	115000	837700480	9690	9690	9690	9690	746
511	20240801	114900	830471740	9670	9670	9670	9670	0
512	20240801	114800	830471740	9670	9690	9690	9670	850
513	20240801	114700	822251240	9690	9680	9690	9680	203
514	20240801	114600	820285210	9680	9680	9680	9680	197
515	20240801	114500	818378250	9680	9680	9680	9670	914
516	20240801	114400	809531120	9680	9670	9680	9670	144
517	20240801	114300	808137640	9670	9670	9670	9670	0
518	20240801	114200	808137640	9670	9670	9670	9670	167
519	20240801	114100	806522750	9670	9670	9670	9670	1
520	20240801	114000	806513080	9670	9670	9670	9670	32
521	20240801	113900	806203640	9670	9670	9670	9670	0
522	20240801	113800	806203640	9670	9670	9670	9670	0
523	20240801	113700	806203640	9670	9670	9670	9670	431
524	20240801	113600	802035870	9670	9670	9670	9670	0
525	20240801	113500	802035870	9670	9660	9670	9660	804
526	20240801	113400	794264620	9650	9650	9650	9650	0
527	20240801	113300	794264620	9650	9650	9650	9650	69
528	20240801	113200	793598770	9660	9660	9660	9660	0
529	20240801	113100	793598770	9660	9660	9660	9660	0
530	20240801	113000	793598770	9660	9650	9660	9650	1177
531	20240801	112900	782240620	9650	9670	9670	9650	21
532	20240801	112800	782037570	9670	9660	9670	9660	545
533	20240801	112700	776769690	9650	9660	9660	9650	619
534	20240801	112600	770795410	9660	9670	9670	9660	30
535	20240801	112500	770505510	9670	9670	9680	9670	555
536	20240801	112400	765136210	9650	9660	9670	9650	1416
537	20240801	112300	751446310	9660	9660	9660	9660	8
538	20240801	112200	751369030	9650	9670	9670	9650	158
539	20240801	112100	749841230	9670	9670	9670	9670	10
540	20240801	112000	749744530	9670	9650	9670	9650	110
541	20240801	111900	748680980	9640	9640	9640	9640	515
542	20240801	111800	743716380	9640	9640	9670	9640	824
543	20240801	111700	735751020	9650	9640	9650	9640	470
544	20240801	111600	731215970	9640	9660	9660	9640	894
545	20240801	111500	722589120	9650	9650	9650	9650	267
546	20240801	111400	720012570	9660	9660	9660	9660	0
547	20240801	111300	720012570	9660	9650	9660	9650	552
548	20240801	111200	714685250	9660	9660	9660	9660	29
549	20240801	111100	714405110	9660	9660	9660	9650	369
550	20240801	111000	710841080	9660	9660	9670	9660	629
551	20240801	110900	704763010	9660	9660	9660	9660	300
552	20240801	110800	701865010	9660	9650	9660	9650	385
553	20240801	110700	698149730	9640	9640	9640	9640	121
554	20240801	110600	696983290	9640	9640	9640	9640	5
555	20240801	110500	696935090	9640	9640	9640	9640	906
556	20240801	110400	688201250	9640	9640	9640	9640	4
557	20240801	110300	688162690	9640	9650	9660	9640	322
558	20240801	110200	685057620	9650	9640	9650	9640	853
559	20240801	110100	676831720	9650	9660	9670	9650	185
560	20240801	110000	675046440	9670	9660	9670	9660	33
561	20240801	105900	674727340	9660	9680	9680	9660	64
562	20240801	105800	674108900	9680	9660	9680	9640	2092
563	20240801	105700	653885020	9660	9650	9660	9640	2124
564	20240801	105600	633383950	9650	9650	9660	9630	160
565	20240801	105500	631840070	9650	9620	9650	9620	3007
566	20240801	105400	602844120	9640	9640	9640	9620	170
567	20240801	105300	601206480	9630	9600	9630	9590	3242
568	20240801	105200	570094080	9590	9580	9590	9580	413
569	20240801	105100	566133470	9570	9610	9610	9570	522
570	20240801	105000	561130400	9620	9630	9630	9620	57
571	20240801	104900	560581500	9630	9600	9630	9600	1503
572	20240801	104800	546124560	9610	9580	9610	9560	661
573	20240801	104700	539783940	9560	9560	9560	9560	55
574	20240801	104600	539258140	9580	9580	9580	9580	4
575	20240801	104500	539219820	9550	9550	9550	9550	0
576	20240801	104400	539219820	9550	9540	9550	9540	427
577	20240801	104300	535142970	9550	9520	9550	9520	570
578	20240801	104200	529711900	9510	9510	9510	9510	236
579	20240801	104100	527467540	9500	9500	9500	9500	0
580	20240801	104000	527467540	9500	9500	9500	9500	55
581	20240801	103900	526945040	9500	9500	9510	9500	2459
582	20240801	103800	503582100	9500	9500	9500	9500	15
583	20240801	103700	503439600	9500	9490	9500	9490	39
584	20240801	103600	503069370	9500	9500	9500	9500	0
585	20240801	103500	503069370	9500	9500	9500	9490	7
586	20240801	103400	503002900	9500	9500	9500	9500	10
587	20240801	103300	502907900	9490	9490	9490	9490	2
588	20240801	103200	502888920	9490	9490	9490	9490	80
589	20240801	103100	502129720	9480	9480	9480	9480	0
590	20240801	103000	502129720	9480	9480	9480	9480	1386
591	20240801	102900	488990440	9480	9480	9480	9480	1443
592	20240801	102800	475310800	9480	9490	9490	9480	164
593	20240801	102700	473756050	9490	9490	9490	9490	1201
594	20240801	102600	462358560	9500	9500	9500	9490	46
595	20240801	102500	461921810	9500	9500	9500	9500	0
596	20240801	102400	461921810	9500	9500	9500	9500	60
597	20240801	102300	461351810	9500	9510	9510	9500	66
598	20240801	102200	460724250	9490	9490	9490	9490	301
599	20240801	102100	457867760	9510	9510	9510	9510	55
600	20240801	102000	457344710	9500	9500	9500	9500	169
601	20240801	101900	455739210	9510	9510	9510	9510	4
602	20240801	101800	455701170	9500	9530	9530	9500	6
603	20240801	101700	455644110	9530	9520	9530	9520	320
604	20240801	101600	452594570	9490	9490	9490	9490	1
605	20240801	101500	452585080	9510	9500	9510	9490	499
606	20240801	101400	447848870	9490	9490	9490	9490	261
607	20240801	101300	445371980	9500	9500	9500	9500	10
608	20240801	101200	445276980	9500	9500	9500	9500	1111
609	20240801	101100	434722480	9500	9500	9500	9500	50
610	20240801	101000	434247480	9500	9500	9500	9500	50
611	20240801	100900	433772480	9500	9500	9510	9500	934
612	20240801	100800	424897990	9490	9490	9490	9490	0
613	20240801	100700	424897990	9490	9490	9500	9490	270
614	20240801	100600	422335390	9490	9500	9500	9490	27
615	20240801	100500	422079090	9500	9500	9500	9500	0
616	20240801	100400	422079090	9500	9500	9500	9500	1
617	20240801	100300	422069590	9500	9490	9500	9490	106
618	20240801	100200	421063590	9490	9500	9500	9490	254
619	20240801	100100	418652100	9490	9480	9490	9480	133
620	20240801	100000	417391240	9480	9470	9480	9470	8
621	20240801	095900	417315420	9480	9480	9480	9470	402
622	20240801	095800	413504470	9480	9480	9480	9480	337
623	20240801	095700	410309710	9480	9480	9490	9480	103
624	20240801	095600	409332270	9490	9480	9490	9480	4
625	20240801	095500	409294340	9480	9470	9480	9470	2228
626	20240801	095400	388172910	9470	9480	9480	9470	159
627	20240801	095300	386667130	9480	9470	9480	9470	128
628	20240801	095200	385454740	9480	9480	9490	9480	775
629	20240801	095100	378107690	9480	9500	9500	9480	2445
630	20240801	095000	354911480	9500	9490	9500	9490	270
631	20240801	094900	352348620	9490	9490	9500	9490	410
632	20240801	094800	348457700	9500	9510	9510	9500	480
633	20240801	094700	343897660	9510	9500	9510	9500	100
634	20240801	094600	342946700	9500	9500	9510	9500	153
635	20240801	094500	341492990	9510	9510	9510	9500	114
636	20240801	094400	340408980	9500	9510	9510	9500	9
637	20240801	094300	340323470	9510	9500	9510	9500	21
638	20240801	094200	340123890	9510	9500	9510	9500	5
639	20240801	094100	340076370	9500	9500	9500	9500	5
640	20240801	094000	340028870	9500	9500	9500	9500	3
641	20240801	093900	340000370	9500	9500	9500	9500	115
642	20240801	093800	338907870	9500	9490	9500	9490	342
643	20240801	093700	335659200	9500	9490	9500	9480	93
644	20240801	093600	334776100	9480	9490	9490	9480	136
645	20240801	093500	333485620	9480	9480	9490	9470	780
646	20240801	093400	326085790	9480	9470	9480	9470	507
647	20240801	093300	321280710	9460	9470	9470	9450	1377
648	20240801	093200	308250430	9480	9480	9490	9470	2436
649	20240801	093100	285160880	9480	9490	9500	9480	1146
650	20240801	093000	274285040	9500	9520	9520	9500	798
651	20240801	092900	266700260	9510	9510	9530	9510	126
652	20240801	092800	265499700	9510	9520	9520	9510	255
653	20240801	092700	263072110	9520	9510	9530	9510	51
654	20240801	092600	262586840	9530	9510	9530	9510	38
655	20240801	092500	262225100	9520	9510	9520	9510	12
656	20240801	092400	262110890	9510	9500	9520	9500	109
657	20240801	092300	261075350	9490	9520	9520	9490	4535
658	20240801	092200	217978930	9510	9520	9520	9510	196
659	20240801	092100	216113420	9520	9550	9550	9520	1351
660	20240801	092000	203234230	9540	9540	9540	9540	8
661	20240801	091900	203157910	9550	9540	9550	9540	60
662	20240801	091800	202585410	9550	9540	9550	9540	608
663	20240801	091700	196780820	9550	9550	9550	9540	628
664	20240801	091600	190787540	9590	9590	9590	9590	0
665	20240801	091500	190787540	9590	9540	9590	9540	29
666	20240801	091400	190510120	9540	9570	9590	9540	225
667	20240801	091300	188359720	9590	9590	9590	9590	11
668	20240801	091200	188254230	9520	9520	9570	9510	3363
669	20240801	091100	156209140	9520	9540	9570	9520	190
670	20240801	091000	154397750	9550	9570	9570	9550	9
671	20240801	090900	154311760	9520	9540	9570	9520	141
672	20240801	090800	152968370	9520	9520	9520	9510	1824
673	20240801	090700	135621610	9520	9550	9550	9510	286
674	20240801	090600	132899010	9510	9490	9560	9490	182
675	20240801	090500	131163570	9490	9510	9530	9490	1475
676	20240801	090400	117134850	9520	9520	9520	9470	1898
677	20240801	090300	99121860	9630	9480	9630	9480	237
678	20240801	090200	96873090	9480	9540	9540	9480	1870
679	20240801	090100	79096730	9540	9550	9620	9540	941
680	20240801	090000	70113540	9550	9610	9610	9550	7281