KissMeData/360350/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211600	283421760	9690	9690	9690	9690	1008
3	20240801	211500	283421760	9690	9690	9690	9690	0
4	20240801	211400	283421760	9690	9690	9690	9690	0
5	20240801	211300	283421760	9690	9690	9690	9690	0
6	20240801	211200	283421760	9690	9690	9690	9690	0
7	20240801	211100	283421760	9690	9690	9690	9690	0
8	20240801	211000	283421760	9690	9690	9690	9690	0
9	20240801	210900	283421760	9690	9690	9690	9690	0
10	20240801	210800	283421760	9690	9690	9690	9690	0
11	20240801	210700	283421760	9690	9690	9690	9690	0
12	20240801	210600	283421760	9690	9690	9690	9690	0
13	20240801	210500	283421760	9690	9690	9690	9690	0
14	20240801	210400	283421760	9690	9690	9690	9690	0
15	20240801	210300	283421760	9690	9690	9690	9690	0
16	20240801	210200	283421760	9690	9690	9690	9690	0
17	20240801	210100	283421760	9690	9690	9690	9690	0
18	20240801	210000	283421760	9690	9690	9690	9690	0
19	20240801	205900	283421760	9690	9690	9690	9690	0
20	20240801	205800	283421760	9690	9690	9690	9690	0
21	20240801	205700	283421760	9690	9690	9690	9690	0
22	20240801	205600	283421760	9690	9690	9690	9690	0
23	20240801	205500	283421760	9690	9690	9690	9690	0
24	20240801	205400	283421760	9690	9690	9690	9690	0
25	20240801	205300	283421760	9690	9690	9690	9690	0
26	20240801	205200	283421760	9690	9690	9690	9690	0
27	20240801	205100	283421760	9690	9690	9690	9690	0
28	20240801	205000	283421760	9690	9690	9690	9690	0
29	20240801	204900	283421760	9690	9690	9690	9690	0
30	20240801	204800	283421760	9690	9690	9690	9690	0
31	20240801	204700	283421760	9690	9690	9690	9690	0
32	20240801	204600	283421760	9690	9690	9690	9690	1008
33	20240801	204500	283421760	9690	9690	9690	9690	0
34	20240801	204400	283421760	9690	9690	9690	9690	0
35	20240801	204300	283421760	9690	9690	9690	9690	0
36	20240801	204200	283421760	9690	9690	9690	9690	0
37	20240801	204100	283421760	9690	9690	9690	9690	0
38	20240801	204000	283421760	9690	9690	9690	9690	0
39	20240801	203900	283421760	9690	9690	9690	9690	0
40	20240801	203800	283421760	9690	9690	9690	9690	0
41	20240801	203700	283421760	9690	9690	9690	9690	0
42	20240801	203600	283421760	9690	9690	9690	9690	0
43	20240801	203500	283421760	9690	9690	9690	9690	0
44	20240801	203400	283421760	9690	9690	9690	9690	0
45	20240801	203300	283421760	9690	9690	9690	9690	0
46	20240801	203200	283421760	9690	9690	9690	9690	0
47	20240801	203100	283421760	9690	9690	9690	9690	0
48	20240801	203000	283421760	9690	9690	9690	9690	0
49	20240801	202900	283421760	9690	9690	9690	9690	0
50	20240801	202800	283421760	9690	9690	9690	9690	0
51	20240801	202700	283421760	9690	9690	9690	9690	0
52	20240801	202600	283421760	9690	9690	9690	9690	0
53	20240801	202500	283421760	9690	9690	9690	9690	0
54	20240801	202400	283421760	9690	9690	9690	9690	0
55	20240801	202300	283421760	9690	9690	9690	9690	0
56	20240801	202200	283421760	9690	9690	9690	9690	0
57	20240801	202100	283421760	9690	9690	9690	9690	0
58	20240801	202000	283421760	9690	9690	9690	9690	0
59	20240801	201900	283421760	9690	9690	9690	9690	0
60	20240801	201800	283421760	9690	9690	9690	9690	0
61	20240801	201700	283421760	9690	9690	9690	9690	0
62	20240801	201600	283421760	9690	9690	9690	9690	1008
63	20240801	201500	283421760	9690	9690	9690	9690	0
64	20240801	201400	283421760	9690	9690	9690	9690	0
65	20240801	201300	283421760	9690	9690	9690	9690	0
66	20240801	201200	283421760	9690	9690	9690	9690	0
67	20240801	201100	283421760	9690	9690	9690	9690	0
68	20240801	201000	283421760	9690	9690	9690	9690	0
69	20240801	200900	283421760	9690	9690	9690	9690	0
70	20240801	200800	283421760	9690	9690	9690	9690	0
71	20240801	200700	283421760	9690	9690	9690	9690	0
72	20240801	200600	283421760	9690	9690	9690	9690	0
73	20240801	200500	283421760	9690	9690	9690	9690	0
74	20240801	200400	283421760	9690	9690	9690	9690	0
75	20240801	200300	283421760	9690	9690	9690	9690	0
76	20240801	200200	283421760	9690	9690	9690	9690	0
77	20240801	200100	283421760	9690	9690	9690	9690	0
78	20240801	200000	283421760	9690	9690	9690	9690	0
79	20240801	195900	283421760	9690	9690	9690	9690	0
80	20240801	195800	283421760	9690	9690	9690	9690	0
81	20240801	195700	283421760	9690	9690	9690	9690	0
82	20240801	195600	283421760	9690	9690	9690	9690	0
83	20240801	195500	283421760	9690	9690	9690	9690	0
84	20240801	195400	283421760	9690	9690	9690	9690	0
85	20240801	195300	283421760	9690	9690	9690	9690	0
86	20240801	195200	283421760	9690	9690	9690	9690	0
87	20240801	195100	283421760	9690	9690	9690	9690	0
88	20240801	195000	283421760	9690	9690	9690	9690	0
89	20240801	194900	283421760	9690	9690	9690	9690	0
90	20240801	194800	283421760	9690	9690	9690	9690	0
91	20240801	194700	283421760	9690	9690	9690	9690	0
92	20240801	194600	283421760	9690	9690	9690	9690	1008
93	20240801	194500	283421760	9690	9690	9690	9690	0
94	20240801	194400	283421760	9690	9690	9690	9690	0
95	20240801	194300	283421760	9690	9690	9690	9690	0
96	20240801	194200	283421760	9690	9690	9690	9690	0
97	20240801	194100	283421760	9690	9690	9690	9690	0
98	20240801	194000	283421760	9690	9690	9690	9690	0
99	20240801	193900	283421760	9690	9690	9690	9690	0
100	20240801	193800	283421760	9690	9690	9690	9690	0
101	20240801	193700	283421760	9690	9690	9690	9690	0
102	20240801	193600	283421760	9690	9690	9690	9690	0
103	20240801	193500	283421760	9690	9690	9690	9690	0
104	20240801	193400	283421760	9690	9690	9690	9690	0
105	20240801	193300	283421760	9690	9690	9690	9690	0
106	20240801	193200	283421760	9690	9690	9690	9690	0
107	20240801	193100	283421760	9690	9690	9690	9690	0
108	20240801	193000	283421760	9690	9690	9690	9690	0
109	20240801	192900	283421760	9690	9690	9690	9690	0
110	20240801	192800	283421760	9690	9690	9690	9690	0
111	20240801	192700	283421760	9690	9690	9690	9690	0
112	20240801	192600	283421760	9690	9690	9690	9690	0
113	20240801	192500	283421760	9690	9690	9690	9690	0
114	20240801	192400	283421760	9690	9690	9690	9690	0
115	20240801	192300	283421760	9690	9690	9690	9690	0
116	20240801	192200	283421760	9690	9690	9690	9690	0
117	20240801	192100	283421760	9690	9690	9690	9690	0
118	20240801	192000	283421760	9690	9690	9690	9690	0
119	20240801	191900	283421760	9690	9690	9690	9690	0
120	20240801	191800	283421760	9690	9690	9690	9690	0
121	20240801	191700	283421760	9690	9690	9690	9690	0
122	20240801	191600	283421760	9690	9690	9690	9690	1008
123	20240801	191500	283421760	9690	9690	9690	9690	0
124	20240801	191400	283421760	9690	9690	9690	9690	0
125	20240801	191300	283421760	9690	9690	9690	9690	0
126	20240801	191200	283421760	9690	9690	9690	9690	0
127	20240801	191100	283421760	9690	9690	9690	9690	0
128	20240801	191000	283421760	9690	9690	9690	9690	0
129	20240801	190900	283421760	9690	9690	9690	9690	0
130	20240801	190800	283421760	9690	9690	9690	9690	0
131	20240801	190700	283421760	9690	9690	9690	9690	0
132	20240801	190600	283421760	9690	9690	9690	9690	0
133	20240801	190500	283421760	9690	9690	9690	9690	0
134	20240801	190400	283421760	9690	9690	9690	9690	0
135	20240801	190300	283421760	9690	9690	9690	9690	0
136	20240801	190200	283421760	9690	9690	9690	9690	0
137	20240801	190100	283421760	9690	9690	9690	9690	0
138	20240801	190000	283421760	9690	9690	9690	9690	0
139	20240801	185900	283421760	9690	9690	9690	9690	0
140	20240801	185800	283421760	9690	9690	9690	9690	0
141	20240801	185700	283421760	9690	9690	9690	9690	0
142	20240801	185600	283421760	9690	9690	9690	9690	0
143	20240801	185500	283421760	9690	9690	9690	9690	0
144	20240801	185400	283421760	9690	9690	9690	9690	0
145	20240801	185300	283421760	9690	9690	9690	9690	0
146	20240801	185200	283421760	9690	9690	9690	9690	0
147	20240801	185100	283421760	9690	9690	9690	9690	0
148	20240801	185000	283421760	9690	9690	9690	9690	0
149	20240801	184900	283421760	9690	9690	9690	9690	0
150	20240801	184800	283421760	9690	9690	9690	9690	0
151	20240801	184700	283421760	9690	9690	9690	9690	0
152	20240801	184600	283421760	9690	9690	9690	9690	1008
153	20240801	184500	283421760	9690	9690	9690	9690	0
154	20240801	184400	283421760	9690	9690	9690	9690	0
155	20240801	184300	283421760	9690	9690	9690	9690	0
156	20240801	184200	283421760	9690	9690	9690	9690	0
157	20240801	184100	283421760	9690	9690	9690	9690	0
158	20240801	184000	283421760	9690	9690	9690	9690	0
159	20240801	183900	283421760	9690	9690	9690	9690	0
160	20240801	183800	283421760	9690	9690	9690	9690	0
161	20240801	183700	283421760	9690	9690	9690	9690	0
162	20240801	183600	283421760	9690	9690	9690	9690	0
163	20240801	183500	283421760	9690	9690	9690	9690	0
164	20240801	183400	283421760	9690	9690	9690	9690	0
165	20240801	183300	283421760	9690	9690	9690	9690	0
166	20240801	183200	283421760	9690	9690	9690	9690	0
167	20240801	183100	283421760	9690	9690	9690	9690	0
168	20240801	183000	283421760	9690	9690	9690	9690	0
169	20240801	182900	283421760	9690	9690	9690	9690	0
170	20240801	182800	283421760	9690	9690	9690	9690	0
171	20240801	182700	283421760	9690	9690	9690	9690	0
172	20240801	182600	283421760	9690	9690	9690	9690	0
173	20240801	182500	283421760	9690	9690	9690	9690	0
174	20240801	182400	283421760	9690	9690	9690	9690	0
175	20240801	182300	283421760	9690	9690	9690	9690	0
176	20240801	182200	283421760	9690	9690	9690	9690	0
177	20240801	182100	283421760	9690	9690	9690	9690	0
178	20240801	182000	283421760	9690	9690	9690	9690	0
179	20240801	181900	283421760	9690	9690	9690	9690	0
180	20240801	181800	283421760	9690	9690	9690	9690	0
181	20240801	181700	283421760	9690	9690	9690	9690	0
182	20240801	181600	283421760	9690	9690	9690	9690	1008
183	20240801	181500	283421760	9690	9690	9690	9690	0
184	20240801	181400	283421760	9690	9690	9690	9690	0
185	20240801	181300	283421760	9690	9690	9690	9690	0
186	20240801	181200	283421760	9690	9690	9690	9690	0
187	20240801	181100	283421760	9690	9690	9690	9690	0
188	20240801	181000	283421760	9690	9690	9690	9690	0
189	20240801	180900	283421760	9690	9690	9690	9690	0
190	20240801	180800	283421760	9690	9690	9690	9690	0
191	20240801	180700	283421760	9690	9690	9690	9690	0
192	20240801	180600	283421760	9690	9690	9690	9690	0
193	20240801	180500	283421760	9690	9690	9690	9690	0
194	20240801	180400	283421760	9690	9690	9690	9690	0
195	20240801	180300	283421760	9690	9690	9690	9690	0
196	20240801	180200	283421760	9690	9690	9690	9690	0
197	20240801	180100	283421760	9690	9690	9690	9690	0
198	20240801	180000	283421760	9690	9690	9690	9690	0
199	20240801	175900	283421760	9690	9690	9690	9690	0
200	20240801	175800	283421760	9690	9690	9690	9690	0
201	20240801	175700	283421760	9690	9690	9690	9690	0
202	20240801	175600	283421760	9690	9690	9690	9690	0
203	20240801	175500	283421760	9690	9690	9690	9690	0
204	20240801	175400	283421760	9690	9690	9690	9690	0
205	20240801	175300	283421760	9690	9690	9690	9690	0
206	20240801	175200	283421760	9690	9690	9690	9690	0
207	20240801	175100	283421760	9690	9690	9690	9690	0
208	20240801	175000	283421760	9690	9690	9690	9690	0
209	20240801	174900	283421760	9690	9690	9690	9690	0
210	20240801	174800	283421760	9690	9690	9690	9690	0
211	20240801	174700	283421760	9690	9690	9690	9690	0
212	20240801	174600	283421760	9690	9690	9690	9690	1008
213	20240801	174500	283421760	9690	9690	9690	9690	0
214	20240801	174400	283421760	9690	9690	9690	9690	0
215	20240801	174300	283421760	9690	9690	9690	9690	0
216	20240801	174200	283421760	9690	9690	9690	9690	0
217	20240801	174100	283421760	9690	9690	9690	9690	0
218	20240801	174000	283421760	9690	9690	9690	9690	0
219	20240801	173900	283421760	9690	9690	9690	9690	0
220	20240801	173800	283421760	9690	9690	9690	9690	0
221	20240801	173700	283421760	9690	9690	9690	9690	0
222	20240801	173600	283421760	9690	9690	9690	9690	0
223	20240801	173500	283421760	9690	9690	9690	9690	0
224	20240801	173400	283421760	9690	9690	9690	9690	0
225	20240801	173300	283421760	9690	9690	9690	9690	0
226	20240801	173200	283421760	9690	9690	9690	9690	0
227	20240801	173100	283421760	9690	9690	9690	9690	0
228	20240801	173000	283421760	9690	9690	9690	9690	0
229	20240801	172900	283421760	9690	9690	9690	9690	0
230	20240801	172800	283421760	9690	9690	9690	9690	0
231	20240801	172700	283421760	9690	9690	9690	9690	0
232	20240801	172600	283421760	9690	9690	9690	9690	0
233	20240801	172500	283421760	9690	9690	9690	9690	0
234	20240801	172400	283421760	9690	9690	9690	9690	0
235	20240801	172300	283421760	9690	9690	9690	9690	0
236	20240801	172200	283421760	9690	9690	9690	9690	0
237	20240801	172100	283421760	9690	9690	9690	9690	0
238	20240801	172000	283421760	9690	9690	9690	9690	0
239	20240801	171900	283421760	9690	9690	9690	9690	0
240	20240801	171800	283421760	9690	9690	9690	9690	0
241	20240801	171700	283421760	9690	9690	9690	9690	0
242	20240801	171600	283421760	9690	9690	9690	9690	1008
243	20240801	171500	283421760	9690	9690	9690	9690	0
244	20240801	171400	283421760	9690	9690	9690	9690	0
245	20240801	171300	283421760	9690	9690	9690	9690	0
246	20240801	171200	283421760	9690	9690	9690	9690	0
247	20240801	171100	283421760	9690	9690	9690	9690	0
248	20240801	171000	283421760	9690	9690	9690	9690	0
249	20240801	170900	283421760	9690	9690	9690	9690	0
250	20240801	170800	283421760	9690	9690	9690	9690	0
251	20240801	170700	283421760	9690	9690	9690	9690	0
252	20240801	170600	283421760	9690	9690	9690	9690	0
253	20240801	170500	283421760	9690	9690	9690	9690	0
254	20240801	170400	283421760	9690	9690	9690	9690	0
255	20240801	170300	283421760	9690	9690	9690	9690	0
256	20240801	170200	283421760	9690	9690	9690	9690	0
257	20240801	170100	283421760	9690	9690	9690	9690	0
258	20240801	170000	283421760	9690	9690	9690	9690	0
259	20240801	165900	283421760	9690	9690	9690	9690	0
260	20240801	165800	283421760	9690	9690	9690	9690	0
261	20240801	165700	283421760	9690	9690	9690	9690	0
262	20240801	165600	283421760	9690	9690	9690	9690	0
263	20240801	165500	283421760	9690	9690	9690	9690	0
264	20240801	165400	283421760	9690	9690	9690	9690	0
265	20240801	165300	283421760	9690	9690	9690	9690	0
266	20240801	165200	283421760	9690	9690	9690	9690	0
267	20240801	165100	283421760	9690	9690	9690	9690	0
268	20240801	165000	283421760	9690	9690	9690	9690	0
269	20240801	164900	283421760	9690	9690	9690	9690	0
270	20240801	164800	283421760	9690	9690	9690	9690	0
271	20240801	164700	283421760	9690	9690	9690	9690	0
272	20240801	164600	283421760	9690	9690	9690	9690	1008
273	20240801	164500	283421760	9690	9690	9690	9690	0
274	20240801	164400	283421760	9690	9690	9690	9690	0
275	20240801	164300	283421760	9690	9690	9690	9690	0
276	20240801	164200	283421760	9690	9690	9690	9690	0
277	20240801	164100	283421760	9690	9690	9690	9690	0
278	20240801	164000	283421760	9690	9690	9690	9690	0
279	20240801	163900	283421760	9690	9690	9690	9690	0
280	20240801	163800	283421760	9690	9690	9690	9690	0
281	20240801	163700	283421760	9690	9690	9690	9690	0
282	20240801	163600	283421760	9690	9690	9690	9690	0
283	20240801	163500	283421760	9690	9690	9690	9690	0
284	20240801	163400	283421760	9690	9690	9690	9690	0
285	20240801	163300	283421760	9690	9690	9690	9690	0
286	20240801	163200	283421760	9690	9690	9690	9690	0
287	20240801	163100	283421760	9690	9690	9690	9690	0
288	20240801	163000	283421760	9690	9690	9690	9690	0
289	20240801	162900	283421760	9690	9690	9690	9690	0
290	20240801	162800	283421760	9690	9690	9690	9690	0
291	20240801	162700	283421760	9690	9690	9690	9690	0
292	20240801	162600	283421760	9690	9690	9690	9690	0
293	20240801	162500	283421760	9690	9690	9690	9690	0
294	20240801	162400	283421760	9690	9690	9690	9690	0
295	20240801	162300	283421760	9690	9690	9690	9690	0
296	20240801	162200	283421760	9690	9690	9690	9690	0
297	20240801	162100	283421760	9690	9690	9690	9690	0
298	20240801	162000	283421760	9690	9690	9690	9690	0
299	20240801	161900	283421760	9690	9690	9690	9690	0
300	20240801	161800	283421760	9690	9690	9690	9690	0
301	20240801	161700	283421760	9690	9690	9690	9690	0
302	20240801	161600	283421760	9690	9690	9690	9690	1008
303	20240801	161500	283421760	9690	9690	9690	9690	0
304	20240801	161400	283421760	9690	9690	9690	9690	0
305	20240801	161300	283421760	9690	9690	9690	9690	0
306	20240801	161200	283421760	9690	9690	9690	9690	0
307	20240801	161100	283421760	9690	9690	9690	9690	0
308	20240801	161000	283421760	9690	9690	9690	9690	0
309	20240801	160900	283421760	9690	9690	9690	9690	0
310	20240801	160800	283421760	9690	9690	9690	9690	0
311	20240801	160700	283421760	9690	9690	9690	9690	0
312	20240801	160600	283421760	9690	9690	9690	9690	0
313	20240801	160500	283421760	9690	9690	9690	9690	0
314	20240801	160400	283421760	9690	9690	9690	9690	0
315	20240801	160300	283421760	9690	9690	9690	9690	0
316	20240801	160200	283421760	9690	9690	9690	9690	0
317	20240801	160100	283421760	9690	9690	9690	9690	0
318	20240801	160000	283421760	9690	9690	9690	9690	0
319	20240801	155900	283421760	9690	9690	9690	9690	0
320	20240801	155800	283421760	9690	9690	9690	9690	0
321	20240801	155700	283421760	9690	9690	9690	9690	0
322	20240801	155600	283421760	9690	9690	9690	9690	0
323	20240801	155500	283421760	9690	9690	9690	9690	0
324	20240801	155400	283421760	9690	9690	9690	9690	0
325	20240801	155300	283421760	9690	9690	9690	9690	0
326	20240801	155200	283421760	9690	9690	9690	9690	0
327	20240801	155100	283421760	9690	9690	9690	9690	0
328	20240801	155000	283421760	9690	9690	9690	9690	0
329	20240801	154900	283421760	9690	9690	9690	9690	0
330	20240801	154800	283421760	9690	9690	9690	9690	0
331	20240801	154700	283421760	9690	9690	9690	9690	0
332	20240801	154600	283421760	9690	9690	9690	9690	1008
333	20240801	154500	283421760	9690	9690	9690	9690	0
334	20240801	154400	283421760	9690	9690	9690	9690	0
335	20240801	154300	283421760	9690	9690	9690	9690	0
336	20240801	154200	283421760	9690	9690	9690	9690	0
337	20240801	154100	283421760	9690	9690	9690	9690	0
338	20240801	154000	283421760	9690	9690	9690	9690	0
339	20240801	153900	283421760	9690	9690	9690	9690	0
340	20240801	153800	283421760	9690	9690	9690	9690	0
341	20240801	153700	283421760	9690	9690	9690	9690	0
342	20240801	153600	283421760	9690	9690	9690	9690	0
343	20240801	153500	283421760	9690	9690	9690	9690	0
344	20240801	153400	283421760	9690	9690	9690	9690	0
345	20240801	153300	283421760	9690	9690	9690	9690	0
346	20240801	153200	283421760	9690	9690	9690	9690	0
347	20240801	153100	283421760	9690	9690	9690	9690	0
348	20240801	153000	283421760	9690	9690	9690	9690	1008
349	20240801	152900	273654240	9670	9670	9670	9670	0
350	20240801	152800	273654240	9670	9670	9670	9670	0
351	20240801	152700	273654240	9670	9670	9670	9670	0
352	20240801	152600	273654240	9670	9670	9670	9670	0
353	20240801	152500	273654240	9670	9670	9670	9670	0
354	20240801	152400	273654240	9670	9670	9670	9670	0
355	20240801	152300	273654240	9670	9670	9670	9670	0
356	20240801	152200	273654240	9670	9670	9670	9670	0
357	20240801	152100	273654240	9670	9670	9670	9670	0
358	20240801	152000	273654240	9670	9670	9670	9670	0
359	20240801	151900	273654240	9670	9690	9700	9670	28
360	20240801	151800	273383200	9690	9700	9700	9680	29
361	20240801	151700	273102110	9710	9710	9710	9710	1
362	20240801	151600	273092400	9700	9700	9700	9700	500
363	20240801	151500	268242400	9700	9690	9700	9690	109
364	20240801	151400	267186180	9700	9700	9700	9700	0
365	20240801	151300	267186180	9700	9700	9700	9700	12
366	20240801	151200	267069780	9700	9690	9700	9690	129
367	20240801	151100	265819760	9690	9670	9690	9670	20
368	20240801	151000	265626200	9680	9680	9680	9670	31
369	20240801	150900	265326320	9690	9690	9690	9690	20
370	20240801	150800	265132520	9690	9690	9690	9690	51
371	20240801	150700	264638330	9690	9690	9690	9690	0
372	20240801	150600	264638330	9690	9690	9690	9690	1
373	20240801	150500	264628640	9680	9680	9680	9680	9
374	20240801	150400	264541520	9690	9690	9690	9690	1
375	20240801	150300	264531830	9680	9690	9690	9680	130
376	20240801	150200	263273240	9700	9690	9700	9690	17
377	20240801	150100	263108450	9700	9700	9700	9700	2
378	20240801	150000	263089050	9710	9710	9710	9710	0
379	20240801	145900	263089050	9710	9710	9710	9710	0
380	20240801	145800	263089050	9710	9690	9710	9690	2
381	20240801	145700	263069650	9710	9710	9710	9710	0
382	20240801	145600	263069650	9710	9710	9710	9710	10
383	20240801	145500	262972550	9710	9710	9710	9710	0
384	20240801	145400	262972550	9710	9710	9710	9710	0
385	20240801	145300	262972550	9710	9700	9710	9700	297
386	20240801	145200	260091640	9720	9720	9720	9720	0
387	20240801	145100	260091640	9720	9720	9720	9720	2
388	20240801	145000	260072200	9710	9710	9710	9710	3
389	20240801	144900	260043070	9710	9710	9710	9710	1
390	20240801	144800	260033360	9700	9700	9700	9700	16
391	20240801	144700	259878160	9700	9700	9700	9700	0
392	20240801	144600	259878160	9700	9700	9700	9700	0
393	20240801	144500	259878160	9700	9700	9700	9700	0
394	20240801	144400	259878160	9700	9700	9700	9700	0
395	20240801	144300	259878160	9700	9700	9700	9700	0
396	20240801	144200	259878160	9700	9700	9700	9700	0
397	20240801	144100	259878160	9700	9700	9700	9700	0
398	20240801	144000	259878160	9700	9700	9700	9700	0
399	20240801	143900	259878160	9700	9700	9700	9700	0
400	20240801	143800	259878160	9700	9700	9700	9700	0
401	20240801	143700	259878160	9700	9700	9700	9700	10
402	20240801	143600	259781160	9700	9700	9700	9700	0
403	20240801	143500	259781160	9700	9700	9700	9700	0
404	20240801	143400	259781160	9700	9700	9700	9700	1
405	20240801	143300	259771460	9660	9690	9690	9660	30
406	20240801	143200	259481560	9700	9700	9700	9700	0
407	20240801	143100	259481560	9700	9700	9700	9700	0
408	20240801	143000	259481560	9700	9700	9700	9700	2
409	20240801	142900	259462160	9710	9710	9710	9710	0
410	20240801	142800	259462160	9710	9710	9710	9710	0
411	20240801	142700	259462160	9710	9710	9710	9710	0
412	20240801	142600	259462160	9710	9710	9710	9710	50
413	20240801	142500	258976660	9700	9700	9700	9700	0
414	20240801	142400	258976660	9700	9700	9700	9700	0
415	20240801	142300	258976660	9700	9700	9700	9700	0
416	20240801	142200	258976660	9700	9700	9700	9700	0
417	20240801	142100	258976660	9700	9700	9700	9700	302
418	20240801	142000	256047260	9720	9720	9720	9720	202
419	20240801	141900	254083820	9720	9720	9720	9720	0
420	20240801	141800	254083820	9720	9720	9720	9720	5
421	20240801	141700	254035220	9730	9730	9730	9730	0
422	20240801	141600	254035220	9730	9730	9730	9730	4
423	20240801	141500	253996300	9710	9710	9710	9710	0
424	20240801	141400	253996300	9710	9710	9710	9710	1
425	20240801	141300	253986590	9710	9710	9710	9710	0
426	20240801	141200	253986590	9710	9710	9710	9710	0
427	20240801	141100	253986590	9710	9710	9710	9710	0
428	20240801	141000	253986590	9710	9730	9730	9710	230
429	20240801	140900	251752690	9740	9740	9740	9740	0
430	20240801	140800	251752690	9740	9740	9740	9740	0
431	20240801	140700	251752690	9740	9740	9740	9740	0
432	20240801	140600	251752690	9740	9740	9740	9740	0
433	20240801	140500	251752690	9740	9740	9740	9740	1
434	20240801	140400	251742950	9740	9710	9740	9710	221
435	20240801	140300	249597010	9730	9730	9730	9730	13
436	20240801	140200	249470520	9730	9730	9730	9730	0
437	20240801	140100	249470520	9730	9730	9730	9730	6
438	20240801	140000	249412140	9730	9730	9730	9730	0
439	20240801	135900	249412140	9730	9730	9730	9730	50
440	20240801	135800	248925640	9730	9730	9730	9730	0
441	20240801	135700	248925640	9730	9730	9730	9730	24
442	20240801	135600	248692120	9730	9730	9730	9730	26
443	20240801	135500	248439140	9700	9700	9700	9700	0
444	20240801	135400	248439140	9700	9700	9700	9700	0
445	20240801	135300	248439140	9700	9700	9700	9700	0
446	20240801	135200	248439140	9700	9700	9700	9700	0
447	20240801	135100	248439140	9700	9700	9700	9700	0
448	20240801	135000	248439140	9700	9700	9700	9700	4
449	20240801	134900	248400340	9740	9740	9740	9740	0
450	20240801	134800	248400340	9740	9740	9740	9740	0
451	20240801	134700	248400340	9740	9740	9740	9740	0
452	20240801	134600	248400340	9740	9700	9740	9700	947
453	20240801	134500	239183900	9730	9730	9730	9730	0
454	20240801	134400	239183900	9730	9730	9730	9730	0
455	20240801	134300	239183900	9730	9730	9730	9730	0
456	20240801	134200	239183900	9730	9730	9730	9730	1
457	20240801	134100	239174170	9730	9730	9730	9730	143
458	20240801	134000	237782780	9720	9720	9720	9720	0
459	20240801	133900	237782780	9720	9720	9720	9720	150
460	20240801	133800	236324780	9730	9720	9730	9720	6
461	20240801	133700	236266450	9730	9730	9730	9730	0
462	20240801	133600	236266450	9730	9730	9730	9730	0
463	20240801	133500	236266450	9730	9730	9730	9730	0
464	20240801	133400	236266450	9730	9730	9730	9730	0
465	20240801	133300	236266450	9730	9730	9730	9730	0
466	20240801	133200	236266450	9730	9730	9730	9730	0
467	20240801	133100	236266450	9730	9730	9730	9730	0
468	20240801	133000	236266450	9730	9730	9730	9730	0
469	20240801	132900	236266450	9730	9730	9730	9730	0
470	20240801	132800	236266450	9730	9720	9730	9720	5
471	20240801	132700	236217840	9730	9710	9730	9710	368
472	20240801	132600	232640560	9710	9710	9710	9710	1
473	20240801	132500	232630850	9710	9710	9710	9710	5
474	20240801	132400	232582300	9710	9710	9710	9710	0
475	20240801	132300	232582300	9710	9670	9710	9670	51
476	20240801	132200	232089090	9710	9710	9710	9710	0
477	20240801	132100	232089090	9710	9710	9710	9710	0
478	20240801	132000	232089090	9710	9710	9710	9670	8
479	20240801	131900	232011460	9720	9720	9720	9720	0
480	20240801	131800	232011460	9720	9720	9720	9720	0
481	20240801	131700	232011460	9720	9720	9720	9720	0
482	20240801	131600	232011460	9720	9670	9720	9670	5
483	20240801	131500	231962910	9720	9720	9720	9720	5
484	20240801	131400	231914310	9720	9720	9720	9720	0
485	20240801	131300	231914310	9720	9710	9720	9710	105
486	20240801	131200	230894730	9710	9710	9710	9710	0
487	20240801	131100	230894730	9710	9690	9710	9690	456
488	20240801	131000	226471110	9680	9680	9680	9680	0
489	20240801	130900	226471110	9680	9680	9680	9680	0
490	20240801	130800	226471110	9680	9680	9680	9680	6
491	20240801	130700	226413030	9670	9670	9670	9670	2
492	20240801	130600	226393690	9670	9670	9670	9670	0
493	20240801	130500	226393690	9670	9670	9670	9670	9
494	20240801	130400	226306660	9690	9690	9690	9690	57
495	20240801	130300	225754330	9690	9690	9690	9690	0
496	20240801	130200	225754330	9690	9690	9690	9690	0
497	20240801	130100	225754330	9690	9690	9690	9690	0
498	20240801	130000	225754330	9690	9690	9690	9690	26
499	20240801	125900	225502390	9670	9670	9670	9670	0
500	20240801	125800	225502390	9670	9670	9670	9670	4
501	20240801	125700	225463710	9670	9670	9670	9670	1
502	20240801	125600	225454040	9690	9690	9690	9690	0
503	20240801	125500	225454040	9690	9690	9690	9690	0
504	20240801	125400	225454040	9690	9690	9690	9690	0
505	20240801	125300	225454040	9690	9690	9690	9690	0
506	20240801	125200	225454040	9690	9690	9690	9690	0
507	20240801	125100	225454040	9690	9690	9690	9690	0
508	20240801	125000	225454040	9690	9690	9690	9690	0
509	20240801	124900	225454040	9690	9690	9690	9690	0
510	20240801	124800	225454040	9690	9690	9690	9690	8
511	20240801	124700	225376520	9690	9680	9690	9630	490
512	20240801	124600	220633550	9680	9680	9680	9680	0
513	20240801	124500	220633550	9680	9680	9680	9680	0
514	20240801	124400	220633550	9680	9680	9680	9680	0
515	20240801	124300	220633550	9680	9680	9680	9680	0
516	20240801	124200	220633550	9680	9680	9680	9680	52
517	20240801	124100	220130190	9680	9680	9680	9680	0
518	20240801	124000	220130190	9680	9680	9680	9680	1
519	20240801	123900	220120510	9620	9680	9680	9620	2
520	20240801	123800	220101210	9680	9630	9680	9630	51
521	20240801	123700	219610030	9630	9620	9630	9620	154
522	20240801	123600	218128510	9680	9680	9680	9680	0
523	20240801	123500	218128510	9680	9680	9680	9680	0
524	20240801	123400	218128510	9680	9680	9680	9680	0
525	20240801	123300	218128510	9680	9680	9680	9680	0
526	20240801	123200	218128510	9680	9680	9680	9680	0
527	20240801	123100	218128510	9680	9680	9680	9680	0
528	20240801	123000	218128510	9680	9680	9680	9680	0
529	20240801	122900	218128510	9680	9680	9680	9680	2
530	20240801	122800	218109150	9680	9670	9680	9670	6
531	20240801	122700	218051120	9680	9680	9680	9680	0
532	20240801	122600	218051120	9680	9670	9680	9670	151
533	20240801	122500	216589620	9680	9680	9680	9680	0
534	20240801	122400	216589620	9680	9670	9680	9670	3
535	20240801	122300	216560600	9680	9680	9680	9680	0
536	20240801	122200	216560600	9680	9680	9680	9680	0
537	20240801	122100	216560600	9680	9680	9680	9680	0
538	20240801	122000	216560600	9680	9650	9680	9650	33
539	20240801	121900	216242050	9600	9640	9640	9600	1000
540	20240801	121800	206626720	9680	9670	9680	9670	5
541	20240801	121700	206578360	9680	9680	9680	9680	0
542	20240801	121600	206578360	9680	9680	9680	9680	0
543	20240801	121500	206578360	9680	9680	9680	9680	0
544	20240801	121400	206578360	9680	9680	9680	9680	0
545	20240801	121300	206578360	9680	9680	9680	9680	0
546	20240801	121200	206578360	9680	9680	9680	9680	0
547	20240801	121100	206578360	9680	9680	9680	9680	0
548	20240801	121000	206578360	9680	9680	9680	9680	3
549	20240801	120900	206549320	9640	9640	9640	9640	15
550	20240801	120800	206404720	9680	9670	9680	9670	7
551	20240801	120700	206337020	9680	9680	9680	9680	0
552	20240801	120600	206337020	9680	9670	9680	9670	3
553	20240801	120500	206307990	9680	9650	9680	9650	114
554	20240801	120400	205206670	9650	9650	9650	9650	0
555	20240801	120300	205206670	9650	9650	9650	9650	152
556	20240801	120200	203739870	9640	9640	9640	9640	0
557	20240801	120100	203739870	9640	9640	9640	9640	16
558	20240801	120000	203585630	9640	9640	9640	9640	1
559	20240801	115900	203575990	9640	9640	9640	9640	1
560	20240801	115800	203566350	9640	9640	9640	9640	2
561	20240801	115700	203547070	9640	9640	9640	9640	3
562	20240801	115600	203518150	9640	9640	9640	9640	1
563	20240801	115500	203508510	9640	9640	9640	9640	0
564	20240801	115400	203508510	9640	9640	9640	9640	0
565	20240801	115300	203508510	9640	9640	9640	9640	0
566	20240801	115200	203508510	9640	9640	9640	9640	0
567	20240801	115100	203508510	9640	9640	9640	9640	0
568	20240801	115000	203508510	9640	9640	9640	9640	32
569	20240801	114900	203200030	9630	9630	9630	9630	20
570	20240801	114800	203007430	9650	9620	9650	9600	278
571	20240801	114700	200337820	9670	9670	9670	9670	0
572	20240801	114600	200337820	9670	9670	9670	9670	0
573	20240801	114500	200337820	9670	9670	9670	9670	0
574	20240801	114400	200337820	9670	9670	9670	9670	0
575	20240801	114300	200337820	9670	9670	9670	9670	0
576	20240801	114200	200337820	9670	9670	9670	9670	0
577	20240801	114100	200337820	9670	9670	9670	9670	0
578	20240801	114000	200337820	9670	9660	9670	9660	50
579	20240801	113900	199854330	9670	9670	9670	9670	0
580	20240801	113800	199854330	9670	9660	9670	9660	29
581	20240801	113700	199573960	9670	9670	9670	9670	0
582	20240801	113600	199573960	9670	9670	9670	9670	0
583	20240801	113500	199573960	9670	9660	9670	9660	2
584	20240801	113400	199554630	9670	9670	9670	9670	1
585	20240801	113300	199544960	9630	9630	9630	9630	2
586	20240801	113200	199525700	9690	9690	9690	9690	14
587	20240801	113100	199390040	9700	9700	9700	9690	363
588	20240801	113000	195872550	9700	9700	9700	9700	1
589	20240801	112900	195862850	9710	9630	9710	9630	401
590	20240801	112800	191994170	9620	9620	9620	9620	8
591	20240801	112700	191917210	9590	9580	9590	9580	5
592	20240801	112600	191869270	9570	9570	9570	9570	0
593	20240801	112500	191869270	9570	9580	9580	9570	100
594	20240801	112400	190911470	9570	9570	9570	9570	0
595	20240801	112300	190911470	9570	9570	9570	9570	619
596	20240801	112200	184987640	9570	9560	9570	9560	48
597	20240801	112100	184528750	9560	9560	9560	9560	190
598	20240801	112000	182712350	9560	9560	9560	9560	0
599	20240801	111900	182712350	9560	9560	9560	9560	12
600	20240801	111800	182597630	9560	9560	9560	9560	4
601	20240801	111700	182559390	9560	9560	9560	9560	0
602	20240801	111600	182559390	9560	9560	9560	9560	0
603	20240801	111500	182559390	9560	9560	9560	9560	0
604	20240801	111400	182559390	9560	9560	9560	9560	0
605	20240801	111300	182559390	9560	9560	9560	9560	0
606	20240801	111200	182559390	9560	9560	9560	9560	3
607	20240801	111100	182530710	9560	9560	9560	9560	1
608	20240801	111000	182521150	9560	9560	9560	9560	0
609	20240801	110900	182521150	9560	9560	9560	9560	1
610	20240801	110800	182511590	9570	9570	9570	9570	0
611	20240801	110700	182511590	9570	9570	9570	9570	1
612	20240801	110600	182502020	9570	9570	9570	9570	0
613	20240801	110500	182502020	9570	9570	9570	9570	0
614	20240801	110400	182502020	9570	9570	9570	9570	0
615	20240801	110300	182502020	9570	9570	9570	9570	19
616	20240801	110200	182320190	9570	9570	9570	9570	0
617	20240801	110100	182320190	9570	9570	9570	9570	1
618	20240801	110000	182310620	9570	9570	9570	9570	0
619	20240801	105900	182310620	9570	9570	9570	9570	0
620	20240801	105800	182310620	9570	9570	9570	9570	1
621	20240801	105700	182301050	9560	9560	9560	9560	5
622	20240801	105600	182253250	9570	9570	9570	9570	20
623	20240801	105500	182061850	9570	9570	9570	9570	0
624	20240801	105400	182061850	9570	9570	9570	9570	20
625	20240801	105300	181870450	9570	9590	9590	9570	189
626	20240801	105200	180061680	9620	9620	9620	9620	0
627	20240801	105100	180061680	9620	9620	9620	9620	0
628	20240801	105000	180061680	9620	9620	9620	9620	0
629	20240801	104900	180061680	9620	9620	9620	9620	100
630	20240801	104800	179099680	9620	9580	9620	9580	5
631	20240801	104700	179051740	9570	9570	9570	9570	319
632	20240801	104600	175998910	9510	9510	9510	9510	1
633	20240801	104500	175989400	9570	9570	9570	9570	2
634	20240801	104400	175970260	9500	9500	9500	9500	10
635	20240801	104300	175875260	9500	9500	9500	9500	0
636	20240801	104200	175875260	9500	9500	9500	9500	0
637	20240801	104100	175875260	9500	9500	9500	9500	500
638	20240801	104000	171125260	9500	9550	9550	9500	800
639	20240801	103900	163509000	9570	9570	9570	9570	0
640	20240801	103800	163509000	9570	9560	9570	9560	15
641	20240801	103700	163365500	9570	9570	9570	9570	2
642	20240801	103600	163346360	9570	9570	9570	9570	0
643	20240801	103500	163346360	9570	9570	9570	9570	0
644	20240801	103400	163346360	9570	9570	9570	9570	0
645	20240801	103300	163346360	9570	9570	9570	9570	1
646	20240801	103200	163336790	9570	9570	9570	9570	0
647	20240801	103100	163336790	9570	9570	9570	9570	0
648	20240801	103000	163336790	9570	9570	9570	9570	15
649	20240801	102900	163193240	9570	9570	9570	9570	0
650	20240801	102800	163193240	9570	9560	9570	9520	86
651	20240801	102700	162374220	9570	9550	9570	9550	101
652	20240801	102600	161409650	9570	9580	9580	9550	208
653	20240801	102500	159423020	9590	9590	9590	9560	129
654	20240801	102400	158189720	9600	9610	9610	9600	310
655	20240801	102300	155210720	9610	9610	9610	9610	35
656	20240801	102200	154874370	9610	9610	9610	9610	0
657	20240801	102100	154874370	9610	9610	9610	9610	1
658	20240801	102000	154864760	9560	9560	9560	9560	461
659	20240801	101900	150457600	9560	9560	9560	9560	2
660	20240801	101800	150438480	9560	9560	9560	9560	76
661	20240801	101700	149711920	9610	9620	9620	9580	1887
662	20240801	101600	131620540	9590	9590	9590	9590	166
663	20240801	101500	130028600	9590	9610	9610	9590	502
664	20240801	101400	125209040	9620	9620	9620	9620	15
665	20240801	101300	125064740	9630	9630	9630	9630	0
666	20240801	101200	125064740	9630	9630	9630	9630	0
667	20240801	101100	125064740	9630	9630	9630	9630	16
668	20240801	101000	124910660	9630	9630	9630	9630	0
669	20240801	100900	124910660	9630	9630	9630	9630	1
670	20240801	100800	124901030	9630	9620	9630	9620	58
671	20240801	100700	124342530	9630	9630	9630	9630	4
672	20240801	100600	124304010	9630	9630	9630	9630	0
673	20240801	100500	124304010	9630	9620	9630	9620	22
674	20240801	100400	124092360	9600	9630	9630	9600	28
675	20240801	100300	123823360	9640	9640	9640	9640	0
676	20240801	100200	123823360	9640	9640	9640	9640	2
677	20240801	100100	123804080	9610	9610	9610	9610	46
678	20240801	100000	123362020	9610	9610	9610	9610	92
679	20240801	095900	122477900	9650	9660	9660	9620	6
680	20240801	095800	122420010	9640	9680	9690	9640	508
681	20240801	095700	117522640	9690	9650	9700	9650	153
682	20240801	095600	116046100	9720	9720	9720	9720	0
683	20240801	095500	116046100	9720	9720	9720	9720	0
684	20240801	095400	116046100	9720	9650	9720	9650	4
685	20240801	095300	116007310	9720	9720	9720	9720	0
686	20240801	095200	116007310	9720	9720	9720	9720	0
687	20240801	095100	116007310	9720	9670	9720	9670	6
688	20240801	095000	115949140	9730	9730	9730	9730	0
689	20240801	094900	115949140	9730	9730	9730	9730	0
690	20240801	094800	115949140	9730	9720	9730	9720	6
691	20240801	094700	115890810	9730	9660	9730	9650	269
692	20240801	094600	113294610	9670	9690	9690	9670	334
693	20240801	094500	110064500	9730	9730	9730	9730	0
694	20240801	094400	110064500	9730	9730	9730	9730	1
695	20240801	094300	110054770	9700	9700	9700	9690	136
696	20240801	094200	108735690	9700	9710	9750	9700	97
697	20240801	094100	107793810	9760	9760	9760	9760	0
698	20240801	094000	107793810	9760	9760	9760	9760	0
699	20240801	093900	107793810	9760	9710	9760	9710	8
700	20240801	093800	107716080	9720	9730	9760	9720	307
701	20240801	093700	104731960	9730	9730	9730	9730	122
702	20240801	093600	103544900	9760	9760	9760	9760	11
703	20240801	093500	103437540	9760	9740	9760	9740	731
704	20240801	093400	96309300	9740	9750	9750	9740	512
705	20240801	093300	91322350	9750	9750	9750	9750	11
706	20240801	093200	91215100	9740	9740	9740	9740	29
707	20240801	093100	90932640	9730	9730	9730	9730	95
708	20240801	093000	90008290	9730	9730	9730	9730	20
709	20240801	092900	89813690	9740	9740	9740	9740	0
710	20240801	092800	89813690	9740	9730	9740	9730	17
711	20240801	092700	89648160	9750	9740	9750	9710	232
712	20240801	092600	87395350	9750	9750	9750	9750	0
713	20240801	092500	87395350	9750	9750	9750	9750	0
714	20240801	092400	87395350	9750	9750	9750	9750	6
715	20240801	092300	87336850	9750	9750	9750	9750	0
716	20240801	092200	87336850	9750	9750	9750	9750	0
717	20240801	092100	87336850	9750	9750	9750	9750	0
718	20240801	092000	87336850	9750	9740	9750	9740	31
719	20240801	091900	87034610	9750	9750	9750	9710	362
720	20240801	091800	83516650	9760	9760	9760	9760	1
721	20240801	091700	83506890	9730	9760	9760	9720	291
722	20240801	091600	80667040	9760	9750	9760	9750	111
723	20240801	091500	79584780	9750	9750	9750	9750	202
724	20240801	091400	77615280	9750	9750	9750	9750	5
725	20240801	091300	77566530	9760	9700	9760	9700	1030
726	20240801	091200	67531370	9670	9670	9740	9670	811
727	20240801	091100	59678780	9730	9700	9730	9700	111
728	20240801	091000	58602050	9700	9700	9700	9700	1008
729	20240801	090900	48824450	9700	9740	9740	9660	4
730	20240801	090800	48785650	9630	9700	9700	9630	1750
731	20240801	090700	31880250	9750	9740	9760	9670	1236
732	20240801	090600	19868300	9740	9730	9740	9730	102
733	20240801	090500	18875820	9750	9690	9750	9690	327
734	20240801	090400	15704810	9680	9610	9700	9590	628
735	20240801	090300	9670080	9610	9700	9700	9610	18
736	20240801	090200	9495750	9700	9600	9700	9600	384
737	20240801	090100	5809000	9600	9610	9610	9590	461
738	20240801	090000	1382400	9600	9600	9600	9600	144