KissMeData/045100/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192600	897210840	18640	18640	18640	18640	1382
3	20240801	192500	897210840	18640	18640	18640	18640	0
4	20240801	192400	897210840	18640	18640	18640	18640	0
5	20240801	192300	897210840	18640	18640	18640	18640	0
6	20240801	192200	897210840	18640	18640	18640	18640	0
7	20240801	192100	897210840	18640	18640	18640	18640	0
8	20240801	192000	897210840	18640	18640	18640	18640	0
9	20240801	191900	897210840	18640	18640	18640	18640	0
10	20240801	191800	897210840	18640	18640	18640	18640	0
11	20240801	191700	897210840	18640	18640	18640	18640	0
12	20240801	191600	897210840	18640	18640	18640	18640	0
13	20240801	191500	897210840	18640	18640	18640	18640	0
14	20240801	191400	897210840	18640	18640	18640	18640	0
15	20240801	191300	897210840	18640	18640	18640	18640	0
16	20240801	191200	897210840	18640	18640	18640	18640	0
17	20240801	191100	897210840	18640	18640	18640	18640	0
18	20240801	191000	897210840	18640	18640	18640	18640	0
19	20240801	190900	897210840	18640	18640	18640	18640	0
20	20240801	190800	897210840	18640	18640	18640	18640	0
21	20240801	190700	897210840	18640	18640	18640	18640	0
22	20240801	190600	897210840	18640	18640	18640	18640	0
23	20240801	190500	897210840	18640	18640	18640	18640	0
24	20240801	190400	897210840	18640	18640	18640	18640	0
25	20240801	190300	897210840	18640	18640	18640	18640	0
26	20240801	190200	897210840	18640	18640	18640	18640	0
27	20240801	190100	897210840	18640	18640	18640	18640	0
28	20240801	190000	897210840	18640	18640	18640	18640	0
29	20240801	185900	897210840	18640	18640	18640	18640	0
30	20240801	185800	897210840	18640	18640	18640	18640	0
31	20240801	185700	897210840	18640	18640	18640	18640	0
32	20240801	185600	897210840	18640	18640	18640	18640	1382
33	20240801	185500	897210840	18640	18640	18640	18640	0
34	20240801	185400	897210840	18640	18640	18640	18640	0
35	20240801	185300	897210840	18640	18640	18640	18640	0
36	20240801	185200	897210840	18640	18640	18640	18640	0
37	20240801	185100	897210840	18640	18640	18640	18640	0
38	20240801	185000	897210840	18640	18640	18640	18640	0
39	20240801	184900	897210840	18640	18640	18640	18640	0
40	20240801	184800	897210840	18640	18640	18640	18640	0
41	20240801	184700	897210840	18640	18640	18640	18640	0
42	20240801	184600	897210840	18640	18640	18640	18640	0
43	20240801	184500	897210840	18640	18640	18640	18640	0
44	20240801	184400	897210840	18640	18640	18640	18640	0
45	20240801	184300	897210840	18640	18640	18640	18640	0
46	20240801	184200	897210840	18640	18640	18640	18640	0
47	20240801	184100	897210840	18640	18640	18640	18640	0
48	20240801	184000	897210840	18640	18640	18640	18640	0
49	20240801	183900	897210840	18640	18640	18640	18640	0
50	20240801	183800	897210840	18640	18640	18640	18640	0
51	20240801	183700	897210840	18640	18640	18640	18640	0
52	20240801	183600	897210840	18640	18640	18640	18640	0
53	20240801	183500	897210840	18640	18640	18640	18640	0
54	20240801	183400	897210840	18640	18640	18640	18640	0
55	20240801	183300	897210840	18640	18640	18640	18640	0
56	20240801	183200	897210840	18640	18640	18640	18640	0
57	20240801	183100	897210840	18640	18640	18640	18640	0
58	20240801	183000	897210840	18640	18640	18640	18640	0
59	20240801	182900	897210840	18640	18640	18640	18640	0
60	20240801	182800	897210840	18640	18640	18640	18640	0
61	20240801	182700	897210840	18640	18640	18640	18640	0
62	20240801	182600	897210840	18640	18640	18640	18640	1382
63	20240801	182500	897210840	18640	18640	18640	18640	0
64	20240801	182400	897210840	18640	18640	18640	18640	0
65	20240801	182300	897210840	18640	18640	18640	18640	0
66	20240801	182200	897210840	18640	18640	18640	18640	0
67	20240801	182100	897210840	18640	18640	18640	18640	0
68	20240801	182000	897210840	18640	18640	18640	18640	0
69	20240801	181900	897210840	18640	18640	18640	18640	0
70	20240801	181800	897210840	18640	18640	18640	18640	0
71	20240801	181700	897210840	18640	18640	18640	18640	0
72	20240801	181600	897210840	18640	18640	18640	18640	0
73	20240801	181500	897210840	18640	18640	18640	18640	0
74	20240801	181400	897210840	18640	18640	18640	18640	0
75	20240801	181300	897210840	18640	18640	18640	18640	0
76	20240801	181200	897210840	18640	18640	18640	18640	0
77	20240801	181100	897210840	18640	18640	18640	18640	0
78	20240801	181000	897210840	18640	18640	18640	18640	0
79	20240801	180900	897210840	18640	18640	18640	18640	0
80	20240801	180800	897210840	18640	18640	18640	18640	0
81	20240801	180700	897210840	18640	18640	18640	18640	0
82	20240801	180600	897210840	18640	18640	18640	18640	0
83	20240801	180500	897210840	18640	18640	18640	18640	0
84	20240801	180400	897210840	18640	18640	18640	18640	0
85	20240801	180300	897210840	18640	18640	18640	18640	0
86	20240801	180200	897210840	18640	18640	18640	18640	0
87	20240801	180100	897210840	18640	18640	18640	18640	0
88	20240801	180000	897210840	18640	18640	18640	18640	0
89	20240801	175900	897210840	18640	18640	18640	18640	0
90	20240801	175800	897210840	18640	18640	18640	18640	0
91	20240801	175700	897210840	18640	18640	18640	18640	0
92	20240801	175600	897210840	18640	18640	18640	18640	1382
93	20240801	175500	897210840	18640	18640	18640	18640	0
94	20240801	175400	897210840	18640	18640	18640	18640	0
95	20240801	175300	897210840	18640	18640	18640	18640	0
96	20240801	175200	897210840	18640	18640	18640	18640	0
97	20240801	175100	897210840	18640	18640	18640	18640	0
98	20240801	175000	897210840	18640	18640	18640	18640	0
99	20240801	174900	897210840	18640	18640	18640	18640	0
100	20240801	174800	897210840	18640	18640	18640	18640	0
101	20240801	174700	897210840	18640	18640	18640	18640	0
102	20240801	174600	897210840	18640	18640	18640	18640	0
103	20240801	174500	897210840	18640	18640	18640	18640	0
104	20240801	174400	897210840	18640	18640	18640	18640	0
105	20240801	174300	897210840	18640	18640	18640	18640	0
106	20240801	174200	897210840	18640	18640	18640	18640	0
107	20240801	174100	897210840	18640	18640	18640	18640	0
108	20240801	174000	897210840	18640	18640	18640	18640	0
109	20240801	173900	897210840	18640	18640	18640	18640	0
110	20240801	173800	897210840	18640	18640	18640	18640	0
111	20240801	173700	897210840	18640	18640	18640	18640	0
112	20240801	173600	897210840	18640	18640	18640	18640	0
113	20240801	173500	897210840	18640	18640	18640	18640	0
114	20240801	173400	897210840	18640	18640	18640	18640	0
115	20240801	173300	897210840	18640	18640	18640	18640	0
116	20240801	173200	897210840	18640	18640	18640	18640	0
117	20240801	173100	897210840	18640	18640	18640	18640	0
118	20240801	173000	897210840	18640	18640	18640	18640	0
119	20240801	172900	897210840	18640	18640	18640	18640	0
120	20240801	172800	897210840	18640	18640	18640	18640	0
121	20240801	172700	897210840	18640	18640	18640	18640	0
122	20240801	172600	897210840	18640	18640	18640	18640	1382
123	20240801	172500	897210840	18640	18640	18640	18640	0
124	20240801	172400	897210840	18640	18640	18640	18640	0
125	20240801	172300	897210840	18640	18640	18640	18640	0
126	20240801	172200	897210840	18640	18640	18640	18640	0
127	20240801	172100	897210840	18640	18640	18640	18640	0
128	20240801	172000	897210840	18640	18640	18640	18640	0
129	20240801	171900	897210840	18640	18640	18640	18640	0
130	20240801	171800	897210840	18640	18640	18640	18640	0
131	20240801	171700	897210840	18640	18640	18640	18640	0
132	20240801	171600	897210840	18640	18640	18640	18640	0
133	20240801	171500	897210840	18640	18640	18640	18640	0
134	20240801	171400	897210840	18640	18640	18640	18640	0
135	20240801	171300	897210840	18640	18640	18640	18640	0
136	20240801	171200	897210840	18640	18640	18640	18640	0
137	20240801	171100	897210840	18640	18640	18640	18640	0
138	20240801	171000	897210840	18640	18640	18640	18640	0
139	20240801	170900	897210840	18640	18640	18640	18640	0
140	20240801	170800	897210840	18640	18640	18640	18640	0
141	20240801	170700	897210840	18640	18640	18640	18640	0
142	20240801	170600	897210840	18640	18640	18640	18640	0
143	20240801	170500	897210840	18640	18640	18640	18640	0
144	20240801	170400	897210840	18640	18640	18640	18640	0
145	20240801	170300	897210840	18640	18640	18640	18640	0
146	20240801	170200	897210840	18640	18640	18640	18640	0
147	20240801	170100	897210840	18640	18640	18640	18640	0
148	20240801	170000	897210840	18640	18640	18640	18640	0
149	20240801	165900	897210840	18640	18640	18640	18640	0
150	20240801	165800	897210840	18640	18640	18640	18640	0
151	20240801	165700	897210840	18640	18640	18640	18640	0
152	20240801	165600	897210840	18640	18640	18640	18640	1382
153	20240801	165500	897210840	18640	18640	18640	18640	0
154	20240801	165400	897210840	18640	18640	18640	18640	0
155	20240801	165300	897210840	18640	18640	18640	18640	0
156	20240801	165200	897210840	18640	18640	18640	18640	0
157	20240801	165100	897210840	18640	18640	18640	18640	0
158	20240801	165000	897210840	18640	18640	18640	18640	0
159	20240801	164900	897210840	18640	18640	18640	18640	0
160	20240801	164800	897210840	18640	18640	18640	18640	0
161	20240801	164700	897210840	18640	18640	18640	18640	0
162	20240801	164600	897210840	18640	18640	18640	18640	0
163	20240801	164500	897210840	18640	18640	18640	18640	0
164	20240801	164400	897210840	18640	18640	18640	18640	0
165	20240801	164300	897210840	18640	18640	18640	18640	0
166	20240801	164200	897210840	18640	18640	18640	18640	0
167	20240801	164100	897210840	18640	18640	18640	18640	0
168	20240801	164000	897210840	18640	18640	18640	18640	0
169	20240801	163900	897210840	18640	18640	18640	18640	0
170	20240801	163800	897210840	18640	18640	18640	18640	0
171	20240801	163700	897210840	18640	18640	18640	18640	0
172	20240801	163600	897210840	18640	18640	18640	18640	0
173	20240801	163500	897210840	18640	18640	18640	18640	0
174	20240801	163400	897210840	18640	18640	18640	18640	0
175	20240801	163300	897210840	18640	18640	18640	18640	0
176	20240801	163200	897210840	18640	18640	18640	18640	0
177	20240801	163100	897210840	18640	18640	18640	18640	0
178	20240801	163000	897210840	18640	18640	18640	18640	0
179	20240801	162900	897210840	18640	18640	18640	18640	0
180	20240801	162800	897210840	18640	18640	18640	18640	0
181	20240801	162700	897210840	18640	18640	18640	18640	0
182	20240801	162600	897210840	18640	18640	18640	18640	1382
183	20240801	162500	897210840	18640	18640	18640	18640	0
184	20240801	162400	897210840	18640	18640	18640	18640	0
185	20240801	162300	897210840	18640	18640	18640	18640	0
186	20240801	162200	897210840	18640	18640	18640	18640	0
187	20240801	162100	897210840	18640	18640	18640	18640	0
188	20240801	162000	897210840	18640	18640	18640	18640	0
189	20240801	161900	897210840	18640	18640	18640	18640	0
190	20240801	161800	897210840	18640	18640	18640	18640	0
191	20240801	161700	897210840	18640	18640	18640	18640	0
192	20240801	161600	897210840	18640	18640	18640	18640	0
193	20240801	161500	897210840	18640	18640	18640	18640	0
194	20240801	161400	897210840	18640	18640	18640	18640	0
195	20240801	161300	897210840	18640	18640	18640	18640	0
196	20240801	161200	897210840	18640	18640	18640	18640	0
197	20240801	161100	897210840	18640	18640	18640	18640	0
198	20240801	161000	897210840	18640	18640	18640	18640	0
199	20240801	160900	897210840	18640	18640	18640	18640	0
200	20240801	160800	897210840	18640	18640	18640	18640	0
201	20240801	160700	897210840	18640	18640	18640	18640	0
202	20240801	160600	897210840	18640	18640	18640	18640	0
203	20240801	160500	897210840	18640	18640	18640	18640	0
204	20240801	160400	897210840	18640	18640	18640	18640	0
205	20240801	160300	897210840	18640	18640	18640	18640	0
206	20240801	160200	897210840	18640	18640	18640	18640	0
207	20240801	160100	897210840	18640	18640	18640	18640	0
208	20240801	160000	897210840	18640	18640	18640	18640	0
209	20240801	155900	897210840	18640	18640	18640	18640	0
210	20240801	155800	897210840	18640	18640	18640	18640	0
211	20240801	155700	897210840	18640	18640	18640	18640	0
212	20240801	155600	897210840	18640	18640	18640	18640	1382
213	20240801	155500	897210840	18640	18640	18640	18640	0
214	20240801	155400	897210840	18640	18640	18640	18640	0
215	20240801	155300	897210840	18640	18640	18640	18640	0
216	20240801	155200	897210840	18640	18640	18640	18640	0
217	20240801	155100	897210840	18640	18640	18640	18640	0
218	20240801	155000	897210840	18640	18640	18640	18640	0
219	20240801	154900	897210840	18640	18640	18640	18640	0
220	20240801	154800	897210840	18640	18640	18640	18640	0
221	20240801	154700	897210840	18640	18640	18640	18640	0
222	20240801	154600	897210840	18640	18640	18640	18640	0
223	20240801	154500	897210840	18640	18640	18640	18640	0
224	20240801	154400	897210840	18640	18640	18640	18640	0
225	20240801	154300	897210840	18640	18640	18640	18640	0
226	20240801	154200	897210840	18640	18640	18640	18640	0
227	20240801	154100	897210840	18640	18640	18640	18640	0
228	20240801	154000	897210840	18640	18640	18640	18640	0
229	20240801	153900	897210840	18640	18640	18640	18640	0
230	20240801	153800	897210840	18640	18640	18640	18640	0
231	20240801	153700	897210840	18640	18640	18640	18640	0
232	20240801	153600	897210840	18640	18640	18640	18640	0
233	20240801	153500	897210840	18640	18640	18640	18640	0
234	20240801	153400	897210840	18640	18640	18640	18640	0
235	20240801	153300	897210840	18640	18640	18640	18640	0
236	20240801	153200	897210840	18640	18640	18640	18640	0
237	20240801	153100	897210840	18640	18640	18640	18640	0
238	20240801	153000	897210840	18640	18640	18640	18640	1382
239	20240801	152900	871450360	18640	18640	18640	18640	0
240	20240801	152800	871450360	18640	18640	18640	18640	0
241	20240801	152700	871450360	18640	18640	18640	18640	0
242	20240801	152600	871450360	18640	18640	18640	18640	0
243	20240801	152500	871450360	18640	18640	18640	18640	0
244	20240801	152400	871450360	18640	18640	18640	18640	0
245	20240801	152300	871450360	18640	18640	18640	18640	0
246	20240801	152200	871450360	18640	18640	18640	18640	0
247	20240801	152100	871450360	18640	18640	18640	18640	0
248	20240801	152000	871450360	18640	18640	18640	18640	0
249	20240801	151900	871450360	18640	18640	18640	18620	14
250	20240801	151800	871189460	18610	18620	18620	18610	26
251	20240801	151700	870705590	18610	18620	18620	18610	66
252	20240801	151600	869477310	18600	18620	18620	18600	1136
253	20240801	151500	848336780	18620	18630	18630	18620	246
254	20240801	151400	843754820	18630	18630	18630	18630	156
255	20240801	151300	840848540	18630	18620	18630	18600	1740
256	20240801	151200	808469490	18630	18630	18630	18630	158
257	20240801	151100	805525950	18640	18640	18640	18640	54
258	20240801	151000	804519390	18640	18640	18640	18640	100
259	20240801	150900	802655390	18640	18640	18640	18640	77
260	20240801	150800	801220110	18630	18640	18640	18630	249
261	20240801	150700	796579590	18630	18630	18630	18610	1300
262	20240801	150600	772371330	18630	18630	18630	18630	0
263	20240801	150500	772371330	18630	18630	18630	18630	10
264	20240801	150400	772185030	18630	18630	18630	18630	22
265	20240801	150300	771775170	18630	18630	18630	18630	0
266	20240801	150200	771775170	18630	18630	18630	18630	30
267	20240801	150100	771216270	18630	18630	18630	18630	133
268	20240801	150000	768738480	18620	18640	18640	18620	78
269	20240801	145900	767286100	18630	18630	18630	18630	0
270	20240801	145800	767286100	18630	18630	18630	18630	100
271	20240801	145700	765423100	18630	18630	18630	18630	15
272	20240801	145600	765143650	18630	18630	18630	18630	15
273	20240801	145500	764864200	18610	18610	18610	18610	0
274	20240801	145400	764864200	18610	18610	18610	18610	0
275	20240801	145300	764864200	18610	18610	18610	18610	0
276	20240801	145200	764864200	18610	18610	18610	18610	63
277	20240801	145100	763691770	18610	18610	18610	18610	16
278	20240801	145000	763394010	18600	18620	18620	18600	302
279	20240801	144900	757773950	18630	18630	18630	18630	0
280	20240801	144800	757773950	18630	18630	18630	18630	105
281	20240801	144700	755817800	18630	18630	18630	18630	10
282	20240801	144600	755631500	18610	18610	18610	18610	0
283	20240801	144500	755631500	18610	18640	18640	18600	1511
284	20240801	144400	727498920	18650	18650	18650	18650	34
285	20240801	144300	726864820	18650	18650	18650	18650	0
286	20240801	144200	726864820	18650	18650	18650	18650	0
287	20240801	144100	726864820	18650	18650	18650	18650	0
288	20240801	144000	726864820	18650	18650	18650	18650	0
289	20240801	143900	726864820	18650	18650	18650	18650	0
290	20240801	143800	726864820	18650	18650	18650	18650	59
291	20240801	143700	725764470	18640	18640	18640	18640	21
292	20240801	143600	725373030	18630	18630	18630	18630	55
293	20240801	143500	724348380	18620	18620	18620	18620	22
294	20240801	143400	723938740	18630	18630	18630	18630	1
295	20240801	143300	723920110	18630	18630	18630	18630	0
296	20240801	143200	723920110	18630	18630	18630	18630	0
297	20240801	143100	723920110	18630	18630	18630	18630	0
298	20240801	143000	723920110	18630	18630	18630	18630	9
299	20240801	142900	723752440	18640	18640	18640	18640	0
300	20240801	142800	723752440	18640	18640	18640	18640	0
301	20240801	142700	723752440	18640	18640	18640	18640	145
302	20240801	142600	721049640	18660	18660	18660	18660	0
303	20240801	142500	721049640	18660	18660	18660	18660	0
304	20240801	142400	721049640	18660	18650	18660	18650	2
305	20240801	142300	721012330	18630	18630	18630	18630	0
306	20240801	142200	721012330	18630	18630	18630	18630	2
307	20240801	142100	720975070	18630	18630	18630	18630	51
308	20240801	142000	720024940	18620	18620	18620	18620	50
309	20240801	141900	719093940	18620	18620	18620	18620	11
310	20240801	141800	718889120	18610	18610	18610	18610	0
311	20240801	141700	718889120	18610	18610	18610	18610	2
312	20240801	141600	718851900	18630	18640	18640	18600	3319
313	20240801	141500	657057610	18660	18650	18660	18640	3
314	20240801	141400	657001660	18630	18630	18630	18630	0
315	20240801	141300	657001660	18630	18630	18630	18630	0
316	20240801	141200	657001660	18630	18640	18640	18630	409
317	20240801	141100	649379390	18640	18640	18640	18640	0
318	20240801	141000	649379390	18640	18640	18640	18640	0
319	20240801	140900	649379390	18640	18640	18640	18640	5
320	20240801	140800	649286190	18670	18640	18670	18640	13
321	20240801	140700	649043690	18640	18640	18640	18640	0
322	20240801	140600	649043690	18640	18640	18640	18640	4
323	20240801	140500	648969130	18640	18650	18650	18640	305
324	20240801	140400	643281090	18660	18660	18660	18660	0
325	20240801	140300	643281090	18660	18670	18670	18660	121
326	20240801	140200	641022150	18680	18680	18680	18680	2
327	20240801	140100	640984790	18680	18680	18680	18680	0
328	20240801	140000	640984790	18680	18680	18680	18680	430
329	20240801	135900	632952390	18700	18700	18700	18700	100
330	20240801	135800	631082390	18700	18700	18700	18700	0
331	20240801	135700	631082390	18700	18700	18700	18700	0
332	20240801	135600	631082390	18700	18700	18700	18700	0
333	20240801	135500	631082390	18700	18700	18700	18700	30
334	20240801	135400	630521390	18680	18680	18680	18680	1
335	20240801	135300	630502710	18700	18700	18700	18700	0
336	20240801	135200	630502710	18700	18700	18700	18700	0
337	20240801	135100	630502710	18700	18700	18700	18690	53
338	20240801	135000	629511630	18710	18710	18710	18710	0
339	20240801	134900	629511630	18710	18710	18710	18710	1
340	20240801	134800	629492920	18700	18700	18700	18700	40
341	20240801	134700	628744920	18700	18700	18700	18700	0
342	20240801	134600	628744920	18700	18700	18700	18700	0
343	20240801	134500	628744920	18700	18700	18700	18700	6
344	20240801	134400	628632720	18680	18680	18680	18680	0
345	20240801	134300	628632720	18680	18680	18680	18680	0
346	20240801	134200	628632720	18680	18690	18690	18680	109
347	20240801	134100	626595820	18680	18680	18680	18680	81
348	20240801	134000	625082740	18680	18680	18680	18680	0
349	20240801	133900	625082740	18680	18680	18680	18680	1
350	20240801	133800	625064060	18680	18680	18680	18680	35
351	20240801	133700	624410260	18680	18680	18680	18680	0
352	20240801	133600	624410260	18680	18680	18680	18680	7
353	20240801	133500	624279500	18690	18690	18690	18690	0
354	20240801	133400	624279500	18690	18690	18690	18690	0
355	20240801	133300	624279500	18690	18690	18690	18690	0
356	20240801	133200	624279500	18690	18690	18690	18690	17
357	20240801	133100	623961770	18690	18690	18690	18690	0
358	20240801	133000	623961770	18690	18690	18690	18690	0
359	20240801	132900	623961770	18690	18690	18690	18690	0
360	20240801	132800	623961770	18690	18690	18690	18690	0
361	20240801	132700	623961770	18690	18690	18690	18690	50
362	20240801	132600	623027270	18690	18690	18690	18690	48
363	20240801	132500	622130150	18690	18690	18690	18690	62
364	20240801	132400	620971370	18690	18690	18690	18690	2
365	20240801	132300	620933990	18700	18700	18700	18700	0
366	20240801	132200	620933990	18700	18700	18700	18700	0
367	20240801	132100	620933990	18700	18700	18700	18700	0
368	20240801	132000	620933990	18700	18700	18700	18700	0
369	20240801	131900	620933990	18700	18700	18700	18700	0
370	20240801	131800	620933990	18700	18700	18700	18700	0
371	20240801	131700	620933990	18700	18700	18700	18700	42
372	20240801	131600	620148590	18700	18700	18700	18700	0
373	20240801	131500	620148590	18700	18700	18700	18700	0
374	20240801	131400	620148590	18700	18690	18700	18690	137
375	20240801	131300	617586700	18690	18690	18690	18690	8
376	20240801	131200	617437180	18690	18690	18690	18690	15
377	20240801	131100	617156830	18690	18690	18690	18690	0
378	20240801	131000	617156830	18690	18690	18690	18690	0
379	20240801	130900	617156830	18690	18690	18690	18690	0
380	20240801	130800	617156830	18690	18690	18690	18690	0
381	20240801	130700	617156830	18690	18690	18690	18690	100
382	20240801	130600	615287830	18690	18690	18690	18690	200
383	20240801	130500	611549830	18690	18690	18690	18690	25
384	20240801	130400	611082580	18700	18700	18700	18700	0
385	20240801	130300	611082580	18700	18700	18700	18700	0
386	20240801	130200	611082580	18700	18700	18700	18700	140
387	20240801	130100	608464580	18700	18700	18700	18700	0
388	20240801	130000	608464580	18700	18700	18700	18700	0
389	20240801	125900	608464580	18700	18700	18700	18700	0
390	20240801	125800	608464580	18700	18700	18700	18700	103
391	20240801	125700	606538480	18700	18700	18700	18700	0
392	20240801	125600	606538480	18700	18700	18700	18700	0
393	20240801	125500	606538480	18700	18700	18700	18700	0
394	20240801	125400	606538480	18700	18700	18700	18700	0
395	20240801	125300	606538480	18700	18700	18700	18700	195
396	20240801	125200	602891980	18720	18720	18720	18720	0
397	20240801	125100	602891980	18720	18720	18720	18720	0
398	20240801	125000	602891980	18720	18710	18720	18700	164
399	20240801	124900	599824520	18710	18710	18710	18710	0
400	20240801	124800	599824520	18710	18710	18710	18710	86
401	20240801	124700	598215460	18700	18700	18700	18700	0
402	20240801	124600	598215460	18700	18700	18700	18700	0
403	20240801	124500	598215460	18700	18700	18700	18700	0
404	20240801	124400	598215460	18700	18700	18700	18700	0
405	20240801	124300	598215460	18700	18700	18700	18700	243
406	20240801	124200	593671360	18700	18700	18700	18700	0
407	20240801	124100	593671360	18700	18700	18700	18700	2
408	20240801	124000	593633960	18700	18700	18700	18700	34
409	20240801	123900	592998160	18700	18700	18700	18700	0
410	20240801	123800	592998160	18700	18700	18700	18700	54
411	20240801	123700	591988360	18690	18690	18690	18690	0
412	20240801	123600	591988360	18690	18690	18690	18690	0
413	20240801	123500	591988360	18690	18690	18690	18690	0
414	20240801	123400	591988360	18690	18690	18690	18690	0
415	20240801	123300	591988360	18690	18690	18690	18690	37
416	20240801	123200	591296830	18690	18690	18690	18690	0
417	20240801	123100	591296830	18690	18690	18690	18690	0
418	20240801	123000	591296830	18690	18690	18690	18690	24
419	20240801	122900	590848270	18690	18690	18690	18690	0
420	20240801	122800	590848270	18690	18690	18690	18690	70
421	20240801	122700	589539970	18690	18690	18690	18690	0
422	20240801	122600	589539970	18690	18690	18690	18690	107
423	20240801	122500	587540140	18700	18700	18700	18700	0
424	20240801	122400	587540140	18700	18700	18700	18700	0
425	20240801	122300	587540140	18700	18700	18700	18700	0
426	20240801	122200	587540140	18700	18700	18700	18700	0
427	20240801	122100	587540140	18700	18700	18700	18700	42
428	20240801	122000	586754740	18700	18700	18700	18700	0
429	20240801	121900	586754740	18700	18700	18700	18700	0
430	20240801	121800	586754740	18700	18700	18700	18700	0
431	20240801	121700	586754740	18700	18710	18710	18700	263
432	20240801	121600	581834520	18720	18720	18720	18720	0
433	20240801	121500	581834520	18720	18720	18720	18720	0
434	20240801	121400	581834520	18720	18720	18720	18720	0
435	20240801	121300	581834520	18720	18720	18720	18720	91
436	20240801	121200	580131000	18710	18710	18710	18710	0
437	20240801	121100	580131000	18710	18710	18710	18710	0
438	20240801	121000	580131000	18710	18710	18710	18710	1
439	20240801	120900	580112290	18710	18710	18710	18710	0
440	20240801	120800	580112290	18710	18710	18710	18710	0
441	20240801	120700	580112290	18710	18710	18710	18710	0
442	20240801	120600	580112290	18710	18710	18710	18710	11
443	20240801	120500	579906480	18710	18710	18710	18710	0
444	20240801	120400	579906480	18710	18710	18710	18710	35
445	20240801	120300	579251630	18700	18700	18700	18700	0
446	20240801	120200	579251630	18700	18700	18700	18700	0
447	20240801	120100	579251630	18700	18700	18700	18700	0
448	20240801	120000	579251630	18700	18700	18700	18700	0
449	20240801	115900	579251630	18700	18700	18700	18700	0
450	20240801	115800	579251630	18700	18700	18700	18700	22
451	20240801	115700	578840230	18730	18730	18730	18730	0
452	20240801	115600	578840230	18730	18720	18730	18720	99
453	20240801	115500	576985970	18710	18710	18710	18710	0
454	20240801	115400	576985970	18710	18720	18720	18710	106
455	20240801	115300	575002100	18730	18730	18730	18730	0
456	20240801	115200	575002100	18730	18730	18730	18730	0
457	20240801	115100	575002100	18730	18730	18730	18730	0
458	20240801	115000	575002100	18730	18730	18730	18730	0
459	20240801	114900	575002100	18730	18730	18730	18730	0
460	20240801	114800	575002100	18730	18730	18730	18730	0
461	20240801	114700	575002100	18730	18730	18730	18730	0
462	20240801	114600	575002100	18730	18730	18730	18730	0
463	20240801	114500	575002100	18730	18750	18770	18730	53
464	20240801	114400	574008450	18750	18740	18750	18740	27
465	20240801	114300	573502210	18710	18710	18710	18710	0
466	20240801	114200	573502210	18710	18710	18710	18710	5
467	20240801	114100	573408660	18710	18710	18710	18710	0
468	20240801	114000	573408660	18710	18710	18710	18710	0
469	20240801	113900	573408660	18710	18710	18710	18710	10
470	20240801	113800	573221560	18690	18690	18690	18690	0
471	20240801	113700	573221560	18690	18690	18690	18690	115
472	20240801	113600	571072210	18690	18690	18690	18690	42
473	20240801	113500	570287230	18700	18710	18710	18700	10
474	20240801	113400	570100210	18690	18740	18740	18690	68
475	20240801	113300	568829140	18740	18740	18740	18740	1
476	20240801	113200	568810400	18710	18710	18710	18710	0
477	20240801	113100	568810400	18710	18710	18710	18710	49
478	20240801	113000	567893610	18740	18740	18740	18740	0
479	20240801	112900	567893610	18740	18740	18740	18740	0
480	20240801	112800	567893610	18740	18740	18740	18740	1
481	20240801	112700	567874870	18700	18700	18700	18700	0
482	20240801	112600	567874870	18700	18700	18700	18700	0
483	20240801	112500	567874870	18700	18700	18700	18700	0
484	20240801	112400	567874870	18700	18700	18700	18700	85
485	20240801	112300	566285370	18700	18700	18700	18700	0
486	20240801	112200	566285370	18700	18700	18700	18700	0
487	20240801	112100	566285370	18700	18700	18700	18700	0
488	20240801	112000	566285370	18700	18700	18700	18700	80
489	20240801	111900	564789370	18750	18750	18750	18750	0
490	20240801	111800	564789370	18750	18750	18750	18750	0
491	20240801	111700	564789370	18750	18750	18750	18700	346
492	20240801	111600	558310520	18740	18740	18740	18740	277
493	20240801	111500	553119540	18710	18710	18710	18710	65
494	20240801	111400	551903390	18720	18710	18720	18710	28
495	20240801	111300	551379430	18700	18700	18700	18700	9
496	20240801	111200	551211130	18680	18680	18680	18680	0
497	20240801	111100	551211130	18680	18680	18680	18680	0
498	20240801	111000	551211130	18680	18680	18680	18680	50
499	20240801	110900	550277130	18700	18680	18700	18680	123
500	20240801	110800	547977790	18670	18670	18670	18670	0
501	20240801	110700	547977790	18670	18670	18670	18670	124
502	20240801	110600	545662710	18670	18670	18670	18670	0
503	20240801	110500	545662710	18670	18660	18670	18660	136
504	20240801	110400	543124590	18670	18670	18670	18670	0
505	20240801	110300	543124590	18670	18680	18680	18670	129
506	20240801	110200	540715130	18660	18660	18660	18660	0
507	20240801	110100	540715130	18660	18660	18660	18660	52
508	20240801	110000	539744810	18660	18660	18660	18660	119
509	20240801	105900	537524270	18690	18690	18690	18690	10
510	20240801	105800	537337370	18700	18700	18700	18700	0
511	20240801	105700	537337370	18700	18700	18700	18700	0
512	20240801	105600	537337370	18700	18700	18700	18700	0
513	20240801	105500	537337370	18700	18700	18700	18700	0
514	20240801	105400	537337370	18700	18700	18700	18700	0
515	20240801	105300	537337370	18700	18700	18700	18700	1
516	20240801	105200	537318670	18620	18630	18630	18620	272
517	20240801	105100	532252850	18630	18690	18690	18630	232
518	20240801	105000	527918370	18690	18690	18690	18690	0
519	20240801	104900	527918370	18690	18690	18690	18690	101
520	20240801	104800	526030680	18690	18690	18690	18690	1
521	20240801	104700	526011990	18690	18690	18690	18690	26
522	20240801	104600	525526050	18700	18720	18720	18700	441
523	20240801	104500	517271600	18730	18730	18730	18730	1
524	20240801	104400	517252870	18720	18720	18720	18720	0
525	20240801	104300	517252870	18720	18720	18720	18720	1
526	20240801	104200	517234150	18720	18720	18720	18720	0
527	20240801	104100	517234150	18720	18720	18720	18720	105
528	20240801	104000	515268550	18720	18720	18720	18720	0
529	20240801	103900	515268550	18720	18720	18720	18720	1
530	20240801	103800	515249830	18720	18720	18720	18720	0
531	20240801	103700	515249830	18720	18720	18720	18720	7
532	20240801	103600	515118790	18740	18740	18740	18740	27
533	20240801	103500	514612810	18740	18740	18740	18740	0
534	20240801	103400	514612810	18740	18740	18740	18740	0
535	20240801	103300	514612810	18740	18750	18750	18740	2
536	20240801	103200	514575320	18730	18740	18740	18730	346
537	20240801	103100	508094220	18710	18710	18710	18710	1
538	20240801	103000	508075510	18690	18690	18690	18690	0
539	20240801	102900	508075510	18690	18700	18700	18690	171
540	20240801	102800	504878070	18690	18660	18690	18660	362
541	20240801	102700	498121530	18630	18630	18630	18630	0
542	20240801	102600	498121530	18630	18630	18630	18630	0
543	20240801	102500	498121530	18630	18630	18630	18630	57
544	20240801	102400	497059620	18620	18620	18620	18620	0
545	20240801	102300	497059620	18620	18620	18620	18620	28
546	20240801	102200	496538260	18620	18620	18620	18620	15
547	20240801	102100	496258960	18620	18620	18620	18620	79
548	20240801	102000	494787980	18610	18690	18690	18600	2840
549	20240801	101900	441908720	18670	18690	18690	18670	130
550	20240801	101800	439481510	18700	18700	18700	18700	2
551	20240801	101700	439444110	18710	18710	18710	18700	61
552	20240801	101600	438302810	18720	18720	18720	18720	134
553	20240801	101500	435794330	18730	18730	18730	18730	0
554	20240801	101400	435794330	18730	18730	18730	18730	0
555	20240801	101300	435794330	18730	18730	18730	18730	1
556	20240801	101200	435775600	18760	18760	18760	18760	0
557	20240801	101100	435775600	18760	18710	18760	18710	2
558	20240801	101000	435738130	18660	18660	18660	18660	46
559	20240801	100900	434879770	18650	18650	18650	18650	12
560	20240801	100800	434655970	18650	18650	18650	18650	40
561	20240801	100700	433909970	18650	18670	18670	18650	92
562	20240801	100600	432192970	18770	18720	18770	18670	275
563	20240801	100500	427055080	18770	18770	18770	18680	10
564	20240801	100400	426867650	18670	18670	18670	18670	0
565	20240801	100300	426867650	18670	18670	18670	18670	37
566	20240801	100200	426176860	18670	18670	18670	18670	5
567	20240801	100100	426083510	18670	18700	18700	18670	141
568	20240801	100000	423449410	18700	18700	18700	18700	9
569	20240801	095900	423281110	18710	18730	18730	18710	185
570	20240801	095800	419819510	18730	18770	18770	18730	13
571	20240801	095700	419575820	18780	18780	18780	18780	1
572	20240801	095600	419557040	18720	18720	18720	18720	44
573	20240801	095500	418733360	18720	18760	18760	18720	40
574	20240801	095400	417984520	18720	18740	18740	18720	68
575	20240801	095300	416711000	18740	18720	18740	18720	318
576	20240801	095200	410757150	18710	18710	18720	18700	390
577	20240801	095100	403461370	18720	18730	18740	18700	588
578	20240801	095000	392459870	18740	18740	18740	18740	0
579	20240801	094900	392459870	18740	18740	18740	18740	0
580	20240801	094800	392459870	18740	18730	18750	18730	103
581	20240801	094700	390529640	18740	18740	18740	18740	170
582	20240801	094600	387343840	18760	18750	18760	18750	10
583	20240801	094500	387156260	18760	18760	18760	18760	0
584	20240801	094400	387156260	18760	18760	18760	18760	0
585	20240801	094300	387156260	18760	18760	18760	18760	0
586	20240801	094200	387156260	18760	18760	18760	18760	0
587	20240801	094100	387156260	18760	18760	18760	18760	24
588	20240801	094000	386706020	18760	18780	18780	18730	133
589	20240801	093900	384213340	18780	18720	18780	18720	101
590	20240801	093800	382322560	18720	18810	18810	18720	5
591	20240801	093700	382228870	18720	18720	18720	18720	7
592	20240801	093600	382097830	18720	18750	18750	18720	307
593	20240801	093500	376350070	18750	18780	18780	18750	529
594	20240801	093400	366424240	18780	18800	18800	18780	734
595	20240801	093300	352638570	18830	18790	18830	18790	32
596	20240801	093200	352037240	18800	18830	18830	18790	255
597	20240801	093100	347238530	18790	18790	18790	18790	5
598	20240801	093000	347144580	18790	18790	18790	18790	7
599	20240801	092900	347013050	18790	18810	18840	18790	111
600	20240801	092800	344925910	18840	18840	18840	18840	3
601	20240801	092700	344869390	18840	18840	18840	18840	50
602	20240801	092600	343927390	18840	18840	18840	18840	3
603	20240801	092500	343870870	18810	18810	18810	18810	0
604	20240801	092400	343870870	18810	18810	18810	18810	2
605	20240801	092300	343833250	18770	18780	18780	18770	93
606	20240801	092200	342087300	18780	18830	18830	18780	56
607	20240801	092100	341035190	18830	18830	18830	18830	0
608	20240801	092000	341035190	18830	18830	18830	18830	130
609	20240801	091900	338587290	18830	18830	18830	18830	116
610	20240801	091800	336403010	18800	18890	18890	18800	1205
611	20240801	091700	313732320	18900	18930	18930	18900	252
612	20240801	091600	308967430	18930	18920	18930	18920	101
613	20240801	091500	307056500	18920	18920	18920	18920	6
614	20240801	091400	306942980	18960	18960	18960	18960	0
615	20240801	091300	306942980	18960	18920	18960	18920	20
616	20240801	091200	306564500	18960	18960	18960	18960	16
617	20240801	091100	306261140	18970	18930	18970	18920	198
618	20240801	091000	302514420	18920	18970	18970	18920	136
619	20240801	090900	299935750	18920	18970	19010	18920	1013
620	20240801	090800	280746930	18960	18990	18990	18960	224
621	20240801	090700	276493720	18990	19000	19000	18990	36
622	20240801	090600	275809950	18980	19100	19100	18980	41
623	20240801	090500	275031650	19100	19000	19100	18980	1814
624	20240801	090400	240425570	18990	19010	19090	18990	528
625	20240801	090300	230372850	19020	19120	19150	19000	2124
626	20240801	090200	190000330	19160	18780	19160	18780	8329
627	20240801	090100	31861440	18780	18780	18780	18740	677
628	20240801	090000	19151210	18780	18610	18780	18610	1028