KissMeData/078520/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	194900	1322373450	8930	8930	8930	8930	4182
3	20240801	194800	1322373450	8930	8930	8930	8930	0
4	20240801	194700	1322373450	8930	8930	8930	8930	0
5	20240801	194600	1322373450	8930	8930	8930	8930	0
6	20240801	194500	1322373450	8930	8930	8930	8930	0
7	20240801	194400	1322373450	8930	8930	8930	8930	0
8	20240801	194300	1322373450	8930	8930	8930	8930	0
9	20240801	194200	1322373450	8930	8930	8930	8930	0
10	20240801	194100	1322373450	8930	8930	8930	8930	0
11	20240801	194000	1322373450	8930	8930	8930	8930	0
12	20240801	193900	1322373450	8930	8930	8930	8930	0
13	20240801	193800	1322373450	8930	8930	8930	8930	0
14	20240801	193700	1322373450	8930	8930	8930	8930	0
15	20240801	193600	1322373450	8930	8930	8930	8930	0
16	20240801	193500	1322373450	8930	8930	8930	8930	0
17	20240801	193400	1322373450	8930	8930	8930	8930	0
18	20240801	193300	1322373450	8930	8930	8930	8930	0
19	20240801	193200	1322373450	8930	8930	8930	8930	0
20	20240801	193100	1322373450	8930	8930	8930	8930	0
21	20240801	193000	1322373450	8930	8930	8930	8930	0
22	20240801	192900	1322373450	8930	8930	8930	8930	0
23	20240801	192800	1322373450	8930	8930	8930	8930	0
24	20240801	192700	1322373450	8930	8930	8930	8930	0
25	20240801	192600	1322373450	8930	8930	8930	8930	0
26	20240801	192500	1322373450	8930	8930	8930	8930	0
27	20240801	192400	1322373450	8930	8930	8930	8930	0
28	20240801	192300	1322373450	8930	8930	8930	8930	0
29	20240801	192200	1322373450	8930	8930	8930	8930	0
30	20240801	192100	1322373450	8930	8930	8930	8930	0
31	20240801	192000	1322373450	8930	8930	8930	8930	0
32	20240801	191900	1322373450	8930	8930	8930	8930	4182
33	20240801	191800	1322373450	8930	8930	8930	8930	0
34	20240801	191700	1322373450	8930	8930	8930	8930	0
35	20240801	191600	1322373450	8930	8930	8930	8930	0
36	20240801	191500	1322373450	8930	8930	8930	8930	0
37	20240801	191400	1322373450	8930	8930	8930	8930	0
38	20240801	191300	1322373450	8930	8930	8930	8930	0
39	20240801	191200	1322373450	8930	8930	8930	8930	0
40	20240801	191100	1322373450	8930	8930	8930	8930	0
41	20240801	191000	1322373450	8930	8930	8930	8930	0
42	20240801	190900	1322373450	8930	8930	8930	8930	0
43	20240801	190800	1322373450	8930	8930	8930	8930	0
44	20240801	190700	1322373450	8930	8930	8930	8930	0
45	20240801	190600	1322373450	8930	8930	8930	8930	0
46	20240801	190500	1322373450	8930	8930	8930	8930	0
47	20240801	190400	1322373450	8930	8930	8930	8930	0
48	20240801	190300	1322373450	8930	8930	8930	8930	0
49	20240801	190200	1322373450	8930	8930	8930	8930	0
50	20240801	190100	1322373450	8930	8930	8930	8930	0
51	20240801	190000	1322373450	8930	8930	8930	8930	0
52	20240801	185900	1322373450	8930	8930	8930	8930	0
53	20240801	185800	1322373450	8930	8930	8930	8930	0
54	20240801	185700	1322373450	8930	8930	8930	8930	0
55	20240801	185600	1322373450	8930	8930	8930	8930	0
56	20240801	185500	1322373450	8930	8930	8930	8930	0
57	20240801	185400	1322373450	8930	8930	8930	8930	0
58	20240801	185300	1322373450	8930	8930	8930	8930	0
59	20240801	185200	1322373450	8930	8930	8930	8930	0
60	20240801	185100	1322373450	8930	8930	8930	8930	0
61	20240801	185000	1322373450	8930	8930	8930	8930	0
62	20240801	184900	1322373450	8930	8930	8930	8930	4182
63	20240801	184800	1322373450	8930	8930	8930	8930	0
64	20240801	184700	1322373450	8930	8930	8930	8930	0
65	20240801	184600	1322373450	8930	8930	8930	8930	0
66	20240801	184500	1322373450	8930	8930	8930	8930	0
67	20240801	184400	1322373450	8930	8930	8930	8930	0
68	20240801	184300	1322373450	8930	8930	8930	8930	0
69	20240801	184200	1322373450	8930	8930	8930	8930	0
70	20240801	184100	1322373450	8930	8930	8930	8930	0
71	20240801	184000	1322373450	8930	8930	8930	8930	0
72	20240801	183900	1322373450	8930	8930	8930	8930	0
73	20240801	183800	1322373450	8930	8930	8930	8930	0
74	20240801	183700	1322373450	8930	8930	8930	8930	0
75	20240801	183600	1322373450	8930	8930	8930	8930	0
76	20240801	183500	1322373450	8930	8930	8930	8930	0
77	20240801	183400	1322373450	8930	8930	8930	8930	0
78	20240801	183300	1322373450	8930	8930	8930	8930	0
79	20240801	183200	1322373450	8930	8930	8930	8930	0
80	20240801	183100	1322373450	8930	8930	8930	8930	0
81	20240801	183000	1322373450	8930	8930	8930	8930	0
82	20240801	182900	1322373450	8930	8930	8930	8930	0
83	20240801	182800	1322373450	8930	8930	8930	8930	0
84	20240801	182700	1322373450	8930	8930	8930	8930	0
85	20240801	182600	1322373450	8930	8930	8930	8930	0
86	20240801	182500	1322373450	8930	8930	8930	8930	0
87	20240801	182400	1322373450	8930	8930	8930	8930	0
88	20240801	182300	1322373450	8930	8930	8930	8930	0
89	20240801	182200	1322373450	8930	8930	8930	8930	0
90	20240801	182100	1322373450	8930	8930	8930	8930	0
91	20240801	182000	1322373450	8930	8930	8930	8930	0
92	20240801	181900	1322373450	8930	8930	8930	8930	4182
93	20240801	181800	1322373450	8930	8930	8930	8930	0
94	20240801	181700	1322373450	8930	8930	8930	8930	0
95	20240801	181600	1322373450	8930	8930	8930	8930	0
96	20240801	181500	1322373450	8930	8930	8930	8930	0
97	20240801	181400	1322373450	8930	8930	8930	8930	0
98	20240801	181300	1322373450	8930	8930	8930	8930	0
99	20240801	181200	1322373450	8930	8930	8930	8930	0
100	20240801	181100	1322373450	8930	8930	8930	8930	0
101	20240801	181000	1322373450	8930	8930	8930	8930	0
102	20240801	180900	1322373450	8930	8930	8930	8930	0
103	20240801	180800	1322373450	8930	8930	8930	8930	0
104	20240801	180700	1322373450	8930	8930	8930	8930	0
105	20240801	180600	1322373450	8930	8930	8930	8930	0
106	20240801	180500	1322373450	8930	8930	8930	8930	0
107	20240801	180400	1322373450	8930	8930	8930	8930	0
108	20240801	180300	1322373450	8930	8930	8930	8930	0
109	20240801	180200	1322373450	8930	8930	8930	8930	0
110	20240801	180100	1322373450	8930	8930	8930	8930	0
111	20240801	180000	1322373450	8930	8930	8930	8930	0
112	20240801	175900	1322373450	8930	8930	8930	8930	0
113	20240801	175800	1322373450	8930	8930	8930	8930	0
114	20240801	175700	1322373450	8930	8930	8930	8930	0
115	20240801	175600	1322373450	8930	8930	8930	8930	0
116	20240801	175500	1322373450	8930	8930	8930	8930	0
117	20240801	175400	1322373450	8930	8930	8930	8930	0
118	20240801	175300	1322373450	8930	8930	8930	8930	0
119	20240801	175200	1322373450	8930	8930	8930	8930	0
120	20240801	175100	1322373450	8930	8930	8930	8930	0
121	20240801	175000	1322373450	8930	8930	8930	8930	0
122	20240801	174900	1322373450	8930	8930	8930	8930	4182
123	20240801	174800	1322373450	8930	8930	8930	8930	0
124	20240801	174700	1322373450	8930	8930	8930	8930	0
125	20240801	174600	1322373450	8930	8930	8930	8930	0
126	20240801	174500	1322373450	8930	8930	8930	8930	0
127	20240801	174400	1322373450	8930	8930	8930	8930	0
128	20240801	174300	1322373450	8930	8930	8930	8930	0
129	20240801	174200	1322373450	8930	8930	8930	8930	0
130	20240801	174100	1322373450	8930	8930	8930	8930	0
131	20240801	174000	1322373450	8930	8930	8930	8930	0
132	20240801	173900	1322373450	8930	8930	8930	8930	0
133	20240801	173800	1322373450	8930	8930	8930	8930	0
134	20240801	173700	1322373450	8930	8930	8930	8930	0
135	20240801	173600	1322373450	8930	8930	8930	8930	0
136	20240801	173500	1322373450	8930	8930	8930	8930	0
137	20240801	173400	1322373450	8930	8930	8930	8930	0
138	20240801	173300	1322373450	8930	8930	8930	8930	0
139	20240801	173200	1322373450	8930	8930	8930	8930	0
140	20240801	173100	1322373450	8930	8930	8930	8930	0
141	20240801	173000	1322373450	8930	8930	8930	8930	0
142	20240801	172900	1322373450	8930	8930	8930	8930	0
143	20240801	172800	1322373450	8930	8930	8930	8930	0
144	20240801	172700	1322373450	8930	8930	8930	8930	0
145	20240801	172600	1322373450	8930	8930	8930	8930	0
146	20240801	172500	1322373450	8930	8930	8930	8930	0
147	20240801	172400	1322373450	8930	8930	8930	8930	0
148	20240801	172300	1322373450	8930	8930	8930	8930	0
149	20240801	172200	1322373450	8930	8930	8930	8930	0
150	20240801	172100	1322373450	8930	8930	8930	8930	0
151	20240801	172000	1322373450	8930	8930	8930	8930	0
152	20240801	171900	1322373450	8930	8930	8930	8930	4182
153	20240801	171800	1322373450	8930	8930	8930	8930	0
154	20240801	171700	1322373450	8930	8930	8930	8930	0
155	20240801	171600	1322373450	8930	8930	8930	8930	0
156	20240801	171500	1322373450	8930	8930	8930	8930	0
157	20240801	171400	1322373450	8930	8930	8930	8930	0
158	20240801	171300	1322373450	8930	8930	8930	8930	0
159	20240801	171200	1322373450	8930	8930	8930	8930	0
160	20240801	171100	1322373450	8930	8930	8930	8930	0
161	20240801	171000	1322373450	8930	8930	8930	8930	0
162	20240801	170900	1322373450	8930	8930	8930	8930	0
163	20240801	170800	1322373450	8930	8930	8930	8930	0
164	20240801	170700	1322373450	8930	8930	8930	8930	0
165	20240801	170600	1322373450	8930	8930	8930	8930	0
166	20240801	170500	1322373450	8930	8930	8930	8930	0
167	20240801	170400	1322373450	8930	8930	8930	8930	0
168	20240801	170300	1322373450	8930	8930	8930	8930	0
169	20240801	170200	1322373450	8930	8930	8930	8930	0
170	20240801	170100	1322373450	8930	8930	8930	8930	0
171	20240801	170000	1322373450	8930	8930	8930	8930	0
172	20240801	165900	1322373450	8930	8930	8930	8930	0
173	20240801	165800	1322373450	8930	8930	8930	8930	0
174	20240801	165700	1322373450	8930	8930	8930	8930	0
175	20240801	165600	1322373450	8930	8930	8930	8930	0
176	20240801	165500	1322373450	8930	8930	8930	8930	0
177	20240801	165400	1322373450	8930	8930	8930	8930	0
178	20240801	165300	1322373450	8930	8930	8930	8930	0
179	20240801	165200	1322373450	8930	8930	8930	8930	0
180	20240801	165100	1322373450	8930	8930	8930	8930	0
181	20240801	165000	1322373450	8930	8930	8930	8930	0
182	20240801	164900	1322373450	8930	8930	8930	8930	4182
183	20240801	164800	1322373450	8930	8930	8930	8930	0
184	20240801	164700	1322373450	8930	8930	8930	8930	0
185	20240801	164600	1322373450	8930	8930	8930	8930	0
186	20240801	164500	1322373450	8930	8930	8930	8930	0
187	20240801	164400	1322373450	8930	8930	8930	8930	0
188	20240801	164300	1322373450	8930	8930	8930	8930	0
189	20240801	164200	1322373450	8930	8930	8930	8930	0
190	20240801	164100	1322373450	8930	8930	8930	8930	0
191	20240801	164000	1322373450	8930	8930	8930	8930	0
192	20240801	163900	1322373450	8930	8930	8930	8930	0
193	20240801	163800	1322373450	8930	8930	8930	8930	0
194	20240801	163700	1322373450	8930	8930	8930	8930	0
195	20240801	163600	1322373450	8930	8930	8930	8930	0
196	20240801	163500	1322373450	8930	8930	8930	8930	0
197	20240801	163400	1322373450	8930	8930	8930	8930	0
198	20240801	163300	1322373450	8930	8930	8930	8930	0
199	20240801	163200	1322373450	8930	8930	8930	8930	0
200	20240801	163100	1322373450	8930	8930	8930	8930	0
201	20240801	163000	1322373450	8930	8930	8930	8930	0
202	20240801	162900	1322373450	8930	8930	8930	8930	0
203	20240801	162800	1322373450	8930	8930	8930	8930	0
204	20240801	162700	1322373450	8930	8930	8930	8930	0
205	20240801	162600	1322373450	8930	8930	8930	8930	0
206	20240801	162500	1322373450	8930	8930	8930	8930	0
207	20240801	162400	1322373450	8930	8930	8930	8930	0
208	20240801	162300	1322373450	8930	8930	8930	8930	0
209	20240801	162200	1322373450	8930	8930	8930	8930	0
210	20240801	162100	1322373450	8930	8930	8930	8930	0
211	20240801	162000	1322373450	8930	8930	8930	8930	0
212	20240801	161900	1322373450	8930	8930	8930	8930	4182
213	20240801	161800	1322373450	8930	8930	8930	8930	0
214	20240801	161700	1322373450	8930	8930	8930	8930	0
215	20240801	161600	1322373450	8930	8930	8930	8930	0
216	20240801	161500	1322373450	8930	8930	8930	8930	0
217	20240801	161400	1322373450	8930	8930	8930	8930	0
218	20240801	161300	1322373450	8930	8930	8930	8930	0
219	20240801	161200	1322373450	8930	8930	8930	8930	0
220	20240801	161100	1322373450	8930	8930	8930	8930	0
221	20240801	161000	1322373450	8930	8930	8930	8930	0
222	20240801	160900	1322373450	8930	8930	8930	8930	0
223	20240801	160800	1322373450	8930	8930	8930	8930	0
224	20240801	160700	1322373450	8930	8930	8930	8930	0
225	20240801	160600	1322373450	8930	8930	8930	8930	0
226	20240801	160500	1322373450	8930	8930	8930	8930	0
227	20240801	160400	1322373450	8930	8930	8930	8930	0
228	20240801	160300	1322373450	8930	8930	8930	8930	0
229	20240801	160200	1322373450	8930	8930	8930	8930	0
230	20240801	160100	1322373450	8930	8930	8930	8930	0
231	20240801	160000	1322373450	8930	8930	8930	8930	0
232	20240801	155900	1322373450	8930	8930	8930	8930	0
233	20240801	155800	1322373450	8930	8930	8930	8930	0
234	20240801	155700	1322373450	8930	8930	8930	8930	0
235	20240801	155600	1322373450	8930	8930	8930	8930	0
236	20240801	155500	1322373450	8930	8930	8930	8930	0
237	20240801	155400	1322373450	8930	8930	8930	8930	0
238	20240801	155300	1322373450	8930	8930	8930	8930	0
239	20240801	155200	1322373450	8930	8930	8930	8930	0
240	20240801	155100	1322373450	8930	8930	8930	8930	0
241	20240801	155000	1322373450	8930	8930	8930	8930	0
242	20240801	154900	1322373450	8930	8930	8930	8930	4182
243	20240801	154800	1322373450	8930	8930	8930	8930	0
244	20240801	154700	1322373450	8930	8930	8930	8930	0
245	20240801	154600	1322373450	8930	8930	8930	8930	0
246	20240801	154500	1322373450	8930	8930	8930	8930	0
247	20240801	154400	1322373450	8930	8930	8930	8930	0
248	20240801	154300	1322373450	8930	8930	8930	8930	0
249	20240801	154200	1322373450	8930	8930	8930	8930	0
250	20240801	154100	1322373450	8930	8930	8930	8930	0
251	20240801	154000	1322373450	8930	8930	8930	8930	0
252	20240801	153900	1322373450	8930	8930	8930	8930	0
253	20240801	153800	1322373450	8930	8930	8930	8930	0
254	20240801	153700	1322373450	8930	8930	8930	8930	0
255	20240801	153600	1322373450	8930	8930	8930	8930	0
256	20240801	153500	1322373450	8930	8930	8930	8930	0
257	20240801	153400	1322373450	8930	8930	8930	8930	0
258	20240801	153300	1322373450	8930	8930	8930	8930	0
259	20240801	153200	1322373450	8930	8930	8930	8930	0
260	20240801	153100	1322373450	8930	8930	8930	8930	0
261	20240801	153000	1322373450	8930	8930	8930	8930	4182
262	20240801	152900	1285028190	8870	8870	8870	8870	0
263	20240801	152800	1285028190	8870	8870	8870	8870	0
264	20240801	152700	1285028190	8870	8870	8870	8870	0
265	20240801	152600	1285028190	8870	8870	8870	8870	0
266	20240801	152500	1285028190	8870	8870	8870	8870	0
267	20240801	152400	1285028190	8870	8870	8870	8870	0
268	20240801	152300	1285028190	8870	8870	8870	8870	0
269	20240801	152200	1285028190	8870	8870	8870	8870	0
270	20240801	152100	1285028190	8870	8870	8870	8870	0
271	20240801	152000	1285028190	8870	8870	8870	8870	0
272	20240801	151900	1285028190	8870	8870	8870	8860	875
273	20240801	151800	1277269090	8870	8870	8870	8870	16
274	20240801	151700	1277127170	8860	8880	8880	8860	132
275	20240801	151600	1275956010	8860	8870	8870	8860	482
276	20240801	151500	1271680690	8880	8870	8880	8860	350
277	20240801	151400	1268578260	8870	8870	8870	8860	68
278	20240801	151300	1267975320	8880	8870	8880	8870	830
279	20240801	151200	1260612560	8880	8870	8880	8860	571
280	20240801	151100	1255546940	8900	8870	8900	8870	55
281	20240801	151000	1255058940	8890	8870	8890	8870	159
282	20240801	150900	1253647210	8870	8870	8880	8870	23
283	20240801	150800	1253443060	8910	8890	8910	8880	1959
284	20240801	150700	1236008510	8900	8900	8900	8880	1016
285	20240801	150600	1226973450	8900	8900	8900	8900	13
286	20240801	150500	1226857750	8900	8900	8920	8900	709
287	20240801	150400	1220546250	8910	8910	8910	8910	115
288	20240801	150300	1219521600	8910	8910	8920	8910	22
289	20240801	150200	1219325560	8910	8900	8910	8900	81
290	20240801	150100	1218603960	8890	8890	8890	8890	26
291	20240801	150000	1218372820	8890	8890	8890	8880	263
292	20240801	145900	1216035170	8890	8880	8890	8870	311
293	20240801	145800	1213274210	8870	8870	8870	8870	98
294	20240801	145700	1212404950	8870	8870	8880	8870	121
295	20240801	145600	1211330860	8870	8890	8890	8870	59
296	20240801	145500	1210806570	8890	8880	8890	8870	78
297	20240801	145400	1210114270	8880	8890	8890	8880	90
298	20240801	145300	1209314410	8880	8880	8880	8880	74
299	20240801	145200	1208657290	8890	8880	8900	8880	198
300	20240801	145100	1206897560	8880	8890	8890	8880	173
301	20240801	145000	1205359970	8890	8900	8900	8890	162
302	20240801	144900	1203919080	8900	8890	8900	8890	376
303	20240801	144800	1200575640	8890	8890	8890	8890	137
304	20240801	144700	1199357710	8900	8890	8900	8890	273
305	20240801	144600	1196929910	8890	8890	8900	8890	269
306	20240801	144500	1194538490	8880	8890	8890	8880	229
307	20240801	144400	1192504800	8880	8890	8900	8880	196
308	20240801	144300	1190762660	8880	8880	8880	8880	18
309	20240801	144200	1190602820	8890	8890	8900	8890	249
310	20240801	144100	1188389070	8890	8900	8900	8890	680
311	20240801	144000	1182343210	8900	8900	8900	8900	17
312	20240801	143900	1182191910	8900	8890	8900	8890	94
313	20240801	143800	1181355590	8900	8900	8900	8900	0
314	20240801	143700	1181355590	8900	8890	8900	8890	239
315	20240801	143600	1179229900	8890	8890	8900	8890	967
316	20240801	143500	1170626610	8890	8900	8900	8890	37
317	20240801	143400	1170297510	8890	8880	8890	8880	87
318	20240801	143300	1169524090	8900	8900	8900	8900	0
319	20240801	143200	1169524090	8900	8880	8900	8880	444
320	20240801	143100	1165576110	8900	8900	8900	8900	66
321	20240801	143000	1164988710	8900	8900	8900	8900	4
322	20240801	142900	1164953110	8880	8880	8890	8880	736
323	20240801	142800	1158416770	8890	8890	8890	8890	54
324	20240801	142700	1157936710	8890	8900	8900	8880	137
325	20240801	142600	1156718720	8890	8900	8910	8890	170
326	20240801	142500	1155205860	8900	8900	8910	8900	140
327	20240801	142400	1153959830	8890	8900	8900	8890	67
328	20240801	142300	1153363540	8900	8890	8900	8890	70
329	20240801	142200	1152741200	8890	8900	8900	8890	680
330	20240801	142100	1146695620	8900	8890	8920	8890	736
331	20240801	142000	1140145100	8890	8900	8920	8890	161
332	20240801	141900	1138712320	8910	8910	8910	8910	110
333	20240801	141800	1137732220	8920	8920	8920	8920	66
334	20240801	141700	1137143500	8910	8910	8930	8910	19
335	20240801	141600	1136974010	8930	8910	8930	8900	783
336	20240801	141500	1130002570	8900	8930	8930	8900	227
337	20240801	141400	1127979700	8930	8910	8930	8900	108
338	20240801	141300	1127016110	8920	8910	8930	8910	309
339	20240801	141200	1124259120	8930	8910	8930	8900	339
340	20240801	141100	1121238740	8930	8920	8930	8920	94
341	20240801	141000	1120399600	8910	8920	8930	8910	3025
342	20240801	140900	1093396020	8910	8910	8910	8910	80
343	20240801	140800	1092683220	8900	8910	8910	8900	96
344	20240801	140700	1091827880	8910	8910	8910	8910	59
345	20240801	140600	1091302190	8910	8910	8910	8910	90
346	20240801	140500	1090500290	8920	8910	8920	8910	86
347	20240801	140400	1089733830	8910	8910	8910	8910	42
348	20240801	140300	1089359610	8910	8910	8910	8910	80
349	20240801	140200	1088646810	8910	8920	8920	8910	46
350	20240801	140100	1088236660	8920	8900	8920	8900	107
351	20240801	140000	1087282690	8900	8910	8920	8900	111
352	20240801	135900	1086293890	8910	8910	8910	8910	28
353	20240801	135800	1086044410	8900	8920	8920	8900	148
354	20240801	135700	1084724820	8920	8920	8920	8920	3
355	20240801	135600	1084698060	8920	8920	8920	8910	127
356	20240801	135500	1083565450	8920	8910	8920	8910	101
357	20240801	135400	1082664650	8910	8920	8920	8910	28
358	20240801	135300	1082415130	8920	8910	8920	8910	106
359	20240801	135200	1081469830	8910	8920	8920	8910	46
360	20240801	135100	1081059910	8910	8900	8910	8900	365
361	20240801	135000	1077810760	8910	8920	8920	8910	111
362	20240801	134900	1076820880	8920	8910	8920	8910	43
363	20240801	134800	1076437680	8920	8900	8920	8900	877
364	20240801	134700	1068630950	8900	8910	8910	8900	511
365	20240801	134600	1064082770	8910	8910	8910	8910	108
366	20240801	134500	1063120490	8910	8910	8920	8900	232
367	20240801	134400	1061054840	8900	8920	8920	8900	29
368	20240801	134300	1060796420	8920	8920	8920	8910	1086
369	20240801	134200	1051109500	8920	8910	8920	8900	70
370	20240801	134100	1050485790	8910	8910	8910	8910	28
371	20240801	134000	1050236310	8910	8910	8920	8910	1771
372	20240801	133900	1034455950	8910	8910	8910	8910	36
373	20240801	133800	1034135190	8920	8920	8920	8920	107
374	20240801	133700	1033180750	8920	8920	8920	8910	200
375	20240801	133600	1031397000	8920	8920	8920	8920	9
376	20240801	133500	1031316720	8920	8920	8920	8910	132
377	20240801	133400	1030139730	8920	8910	8920	8910	216
378	20240801	133300	1028215010	8920	8910	8920	8910	117
379	20240801	133200	1027171540	8920	8920	8920	8920	73
380	20240801	133100	1026520380	8920	8920	8920	8910	237
381	20240801	133000	1024408450	8920	8920	8920	8910	496
382	20240801	132900	1019984140	8910	8920	8920	8910	31
383	20240801	132800	1019707870	8920	8910	8920	8900	94
384	20240801	132700	1018869690	8910	8920	8920	8910	69
385	20240801	132600	1018254240	8900	8920	8920	8900	188
386	20240801	132500	1016579620	8910	8920	8920	8910	105
387	20240801	132400	1015643320	8910	8910	8910	8910	10
388	20240801	132300	1015554220	8910	8920	8920	8910	44
389	20240801	132200	1015162000	8920	8920	8920	8920	74
390	20240801	132100	1014501920	8910	8920	8920	8910	51
391	20240801	132000	1014047270	8920	8910	8920	8910	70
392	20240801	131900	1013422880	8910	8920	8920	8910	106
393	20240801	131800	1012477710	8910	8910	8920	8910	40
394	20240801	131700	1012121170	8920	8920	8920	8920	73
395	20240801	131600	1011470010	8910	8910	8920	8910	188
396	20240801	131500	1009793450	8920	8920	8920	8920	71
397	20240801	131400	1009160130	8920	8920	8920	8920	75
398	20240801	131300	1008491130	8920	8920	8920	8920	20
399	20240801	131200	1008312730	8930	8910	8930	8910	277
400	20240801	131100	1005843930	8920	8920	8930	8920	57
401	20240801	131000	1005335350	8920	8930	8930	8920	27
402	20240801	130900	1005094480	8920	8920	8930	8920	278
403	20240801	130800	1002613160	8910	8910	8910	8900	1080
404	20240801	130700	992990730	8910	8890	8910	8890	5337
405	20240801	130600	945448050	8890	8900	8900	8890	998
406	20240801	130500	936575680	8900	8900	8900	8900	80
407	20240801	130400	935863680	8900	8910	8910	8900	144
408	20240801	130300	934581360	8910	8900	8910	8900	131
409	20240801	130200	933415230	8910	8900	8910	8900	101
410	20240801	130100	932515650	8910	8900	8910	8900	38
411	20240801	130000	932177250	8900	8910	8910	8900	54
412	20240801	125900	931696310	8900	8900	8900	8900	102
413	20240801	125800	930788510	8900	8910	8910	8900	519
414	20240801	125700	926169210	8910	8910	8910	8900	516
415	20240801	125600	921575980	8900	8910	8910	8900	108
416	20240801	125500	920614000	8910	8910	8910	8900	11
417	20240801	125400	920516000	8900	8900	8910	8900	687
418	20240801	125300	914400890	8910	8910	8910	8900	86
419	20240801	125200	913635330	8910	8910	8910	8900	138
420	20240801	125100	912405770	8900	8890	8910	8890	173
421	20240801	125000	910866300	8890	8900	8900	8890	101
422	20240801	124900	909968380	8890	8890	8890	8890	37
423	20240801	124800	909639450	8890	8890	8890	8890	63
424	20240801	124700	909079380	8890	8890	8890	8890	21
425	20240801	124600	908892690	8900	8890	8910	8880	877
426	20240801	124500	901102620	8900	8900	8900	8880	117
427	20240801	124400	900061360	8910	8900	8910	8900	1028
428	20240801	124300	890911360	8900	8910	8910	8900	599
429	20240801	124200	885579410	8910	8910	8910	8910	21
430	20240801	124100	885392300	8910	8900	8910	8900	164
431	20240801	124000	883931420	8910	8910	8910	8910	9
432	20240801	123900	883851230	8910	8920	8920	8910	270
433	20240801	123800	881444580	8910	8920	8920	8910	1156
434	20240801	123700	871143820	8920	8910	8920	8910	39
435	20240801	123600	870796290	8920	8910	8920	8910	80
436	20240801	123500	870082700	8920	8920	8920	8910	41
437	20240801	123400	869717220	8920	8920	8920	8920	66
438	20240801	123300	869128500	8910	8920	8920	8910	213
439	20240801	123200	867229690	8920	8910	8920	8900	23
440	20240801	123100	867024870	8920	8910	8920	8910	77
441	20240801	123000	866338650	8910	8910	8910	8910	17
442	20240801	122900	866187180	8910	8900	8910	8900	119
443	20240801	122800	865127290	8900	8900	8900	8900	77
444	20240801	122700	864441990	8900	8890	8900	8890	52
445	20240801	122600	863979520	8880	8890	8890	8880	104
446	20240801	122500	863054970	8910	8910	8910	8910	3
447	20240801	122400	863028240	8890	8890	8890	8890	419
448	20240801	122300	859303330	8890	8890	8900	8890	170
449	20240801	122200	857791380	8900	8890	8910	8880	1065
450	20240801	122100	848313430	8890	8900	8900	8890	94
451	20240801	122000	847476960	8890	8900	8900	8890	181
452	20240801	121900	845867170	8890	8900	8900	8890	49
453	20240801	121800	845431270	8920	8920	8920	8920	66
454	20240801	121700	844842550	8930	8930	8930	8890	120
455	20240801	121600	843773970	8920	8920	8920	8920	88
456	20240801	121500	842989010	8930	8920	8930	8920	70
457	20240801	121400	842363920	8930	8930	8930	8930	15
458	20240801	121300	842229970	8940	8940	8940	8940	118
459	20240801	121200	841175050	8940	8920	8940	8910	93
460	20240801	121100	840345820	8920	8910	8920	8890	195
461	20240801	121000	838609920	8920	8920	8920	8910	163
462	20240801	120900	837156410	8920	8920	8920	8920	88
463	20240801	120800	836371450	8910	8900	8920	8900	57
464	20240801	120700	835863500	8890	8920	8920	8890	215
465	20240801	120600	833949730	8920	8900	8920	8890	1255
466	20240801	120500	822773550	8910	8910	8910	8900	120
467	20240801	120400	821704360	8900	8910	8910	8900	113
468	20240801	120300	820698030	8910	8900	8910	8900	133
469	20240801	120200	819513290	8910	8910	8910	8900	166
470	20240801	120100	818034560	8910	8910	8910	8910	64
471	20240801	120000	817464320	8900	8910	8910	8900	163
472	20240801	115900	816012000	8920	8910	8920	8910	164
473	20240801	115800	814550620	8910	8910	8920	8900	97
474	20240801	115700	813686320	8920	8940	8940	8920	191
475	20240801	115600	811980600	8930	8930	8930	8930	58
476	20240801	115500	811462660	8930	8920	8930	8920	117
477	20240801	115400	810418190	8920	8930	8930	8920	75
478	20240801	115300	809748550	8930	8910	8930	8910	90
479	20240801	115200	808945210	8900	8900	8910	8900	88
480	20240801	115100	808161320	8900	8890	8900	8890	27
481	20240801	115000	807921030	8900	8900	8900	8900	138
482	20240801	114900	806692830	8900	8900	8900	8890	1376
483	20240801	114800	794454510	8920	8930	8930	8900	3639
484	20240801	114700	762037410	8940	8940	8940	8940	327
485	20240801	114600	759114030	8950	8950	8950	8940	78
486	20240801	114500	758415940	8950	8940	8950	8940	107
487	20240801	114400	757458510	8930	8950	8950	8930	51
488	20240801	114300	757002080	8950	8940	8950	8940	115
489	20240801	114200	755973180	8950	8930	8950	8920	217
490	20240801	114100	754036140	8930	8950	8950	8930	57
491	20240801	114000	753527110	8940	8940	8940	8940	176
492	20240801	113900	751953670	8950	8950	8950	8940	157
493	20240801	113800	750548830	8950	8950	8950	8950	50
494	20240801	113700	750101330	8950	8950	8950	8940	397
495	20240801	113600	746548490	8950	8950	8950	8950	25
496	20240801	113500	746324740	8940	8930	8950	8930	929
497	20240801	113400	738019220	8920	8930	8930	8920	131
498	20240801	113300	736849410	8920	8930	8930	8920	132
499	20240801	113200	735670930	8940	8940	8940	8930	135
500	20240801	113100	734464040	8940	8940	8940	8930	95
501	20240801	113000	733615040	8940	8940	8940	8930	133
502	20240801	112900	732426030	8940	8930	8940	8930	148
503	20240801	112800	731103340	8940	8940	8940	8940	25
504	20240801	112700	730879840	8930	8940	8940	8920	149
505	20240801	112600	729548250	8930	8940	8940	8930	160
506	20240801	112500	728119200	8930	8930	8930	8920	262
507	20240801	112400	725780250	8930	8930	8930	8930	116
508	20240801	112300	724744370	8920	8920	8930	8920	81
509	20240801	112200	724021400	8930	8920	8930	8920	142
510	20240801	112100	722753370	8920	8940	8940	8920	238
511	20240801	112000	720627780	8940	8940	8940	8940	78
512	20240801	111900	719930460	8930	8940	8940	8930	407
513	20240801	111800	716292290	8940	8940	8940	8930	133
514	20240801	111700	715103450	8940	8940	8940	8930	117
515	20240801	111600	714057490	8930	8940	8940	8930	119
516	20240801	111500	712994160	8920	8930	8930	8920	943
517	20240801	111400	704574670	8930	8920	8930	8920	107
518	20240801	111300	703619330	8930	8930	8930	8930	162
519	20240801	111200	702172670	8930	8920	8930	8920	288
520	20240801	111100	699602640	8930	8910	8940	8910	2144
521	20240801	111000	680468850	8910	8900	8910	8900	236
522	20240801	110900	678366850	8920	8920	8920	8900	729
523	20240801	110800	671867200	8920	8920	8920	8910	125
524	20240801	110700	670752950	8910	8920	8920	8910	42
525	20240801	110600	670378340	8910	8910	8910	8900	411
526	20240801	110500	666719680	8910	8910	8910	8910	34
527	20240801	110400	666416740	8920	8920	8920	8920	50
528	20240801	110300	665970740	8920	8920	8920	8920	25
529	20240801	110200	665747740	8900	8920	8920	8900	182
530	20240801	110100	664125960	8920	8910	8920	8910	45
531	20240801	110000	663724760	8910	8920	8920	8900	120
532	20240801	105900	662655300	8920	8920	8920	8910	819
533	20240801	105800	655349830	8920	8910	8920	8910	284
534	20240801	105700	652818010	8910	8920	8920	8910	58
535	20240801	105600	652300980	8900	8930	8930	8900	125
536	20240801	105500	651187200	8910	8910	8920	8910	482
537	20240801	105400	646891070	8910	8920	8920	8910	99
538	20240801	105300	646008240	8920	8910	8920	8910	578
539	20240801	105200	640856010	8910	8930	8930	8910	242
540	20240801	105100	638696490	8930	8930	8930	8930	65
541	20240801	105000	638116040	8940	8940	8940	8940	116
542	20240801	104900	637079000	8940	8930	8940	8910	226
543	20240801	104800	635060240	8910	8930	8930	8910	446
544	20240801	104700	631080160	8930	8920	8940	8920	146
545	20240801	104600	629776650	8920	8940	8950	8920	96
546	20240801	104500	628918310	8960	8910	8960	8910	6583
547	20240801	104400	570028070	8930	8890	8930	8890	5546
548	20240801	104300	520628540	8880	8840	8880	8840	707
549	20240801	104200	514356980	8810	8870	8880	8810	1135
550	20240801	104100	504312030	8870	8870	8870	8860	105
551	20240801	104000	503381090	8870	8860	8870	8860	276
552	20240801	103900	500935480	8850	8850	8850	8850	137
553	20240801	103800	499723030	8850	8850	8850	8850	650
554	20240801	103700	493970530	8840	8850	8850	8840	928
555	20240801	103600	485766490	8840	8840	8840	8840	375
556	20240801	103500	482451490	8840	8830	8840	8830	280
557	20240801	103400	479976440	8840	8840	8840	8840	51
558	20240801	103300	479525600	8830	8840	8840	8830	194
559	20240801	103200	477812440	8840	8850	8850	8830	211
560	20240801	103100	475946770	8850	8830	8850	8830	43
561	20240801	103000	475566440	8850	8830	8850	8830	535
562	20240801	102900	470841890	8810	8850	8850	8810	185
563	20240801	102800	469208030	8850	8860	8870	8850	187
564	20240801	102700	467551670	8860	8860	8860	8860	25
565	20240801	102600	467330170	8840	8840	8850	8840	300
566	20240801	102500	464676170	8810	8830	8870	8810	3234
567	20240801	102400	436179710	8870	8860	8880	8820	2757
568	20240801	102300	411850160	8870	8880	8880	8870	229
569	20240801	102200	409817040	8880	8880	8880	8880	156
570	20240801	102100	408431760	8880	8860	8880	8860	250
571	20240801	102000	406214020	8870	8870	8870	8870	50
572	20240801	101900	405770520	8870	8870	8870	8870	50
573	20240801	101800	405327020	8880	8880	8890	8880	60
574	20240801	101700	404794000	8890	8880	8890	8830	1986
575	20240801	101600	387190120	8870	8850	8870	8850	1267
576	20240801	101500	375959550	8850	8840	8850	8840	1025
577	20240801	101400	366889520	8820	8830	8840	8820	816
578	20240801	101300	359677410	8840	8840	8840	8840	50
579	20240801	101200	359235410	8840	8820	8840	8820	155
580	20240801	101100	357867810	8820	8820	8820	8820	105
581	20240801	101000	356941710	8820	8820	8840	8820	166
582	20240801	100900	355477090	8820	8850	8850	8820	66
583	20240801	100800	354893270	8840	8820	8840	8820	475
584	20240801	100700	350699690	8820	8820	8820	8820	50
585	20240801	100600	350258690	8820	8820	8820	8820	110
586	20240801	100500	349288490	8820	8820	8820	8820	54
587	20240801	100400	348812210	8820	8820	8820	8820	1068
588	20240801	100300	339392450	8820	8820	8820	8820	60
589	20240801	100200	338863250	8820	8800	8820	8800	103
590	20240801	100100	337955290	8800	8810	8820	8800	1026
591	20240801	100000	328921350	8820	8830	8830	8820	106
592	20240801	095900	327985930	8830	8840	8840	8830	355
593	20240801	095800	324850780	8840	8810	8840	8810	45
594	20240801	095700	324453580	8810	8820	8840	8810	425
595	20240801	095600	320705730	8830	8850	8850	8830	695
596	20240801	095500	314567850	8860	8880	8880	8860	50
597	20240801	095400	314124350	8860	8850	8880	8850	207
598	20240801	095300	312290640	8880	8840	8880	8840	3402
599	20240801	095200	282174830	8840	8830	8840	8830	586
600	20240801	095100	276998990	8820	8830	8830	8820	67
601	20240801	095000	276407410	8830	8830	8830	8810	101
602	20240801	094900	275516580	8820	8820	8820	8820	369
603	20240801	094800	272262000	8820	8820	8820	8820	71
604	20240801	094700	271635780	8820	8820	8820	8820	50
605	20240801	094600	271194780	8820	8820	8820	8820	55
606	20240801	094500	270709680	8830	8830	8830	8830	156
607	20240801	094400	269332200	8830	8780	8830	8780	1236
608	20240801	094300	258426450	8820	8800	8820	8800	397
609	20240801	094200	254928600	8780	8800	8800	8780	60
610	20240801	094100	254400800	8800	8800	8800	8800	52
611	20240801	094000	253943200	8800	8800	8800	8800	50
612	20240801	093900	253503200	8800	8770	8800	8770	725
613	20240801	093800	247144200	8800	8800	8800	8800	575
614	20240801	093700	242084200	8800	8800	8800	8800	35
615	20240801	093600	241776200	8800	8760	8800	8750	360
616	20240801	093500	238624700	8810	8800	8810	8760	2025
617	20240801	093400	220870610	8800	8800	8800	8790	569
618	20240801	093300	215863710	8800	8800	8800	8800	100
619	20240801	093200	214983710	8800	8800	8800	8800	50
620	20240801	093100	214543710	8800	8820	8820	8800	3834
621	20240801	093000	180793570	8810	8810	8810	8800	426
622	20240801	092900	177040800	8750	8810	8810	8750	232
623	20240801	092800	175007610	8810	8810	8810	8810	1060
624	20240801	092700	165669010	8810	8790	8810	8720	642
625	20240801	092600	160044230	8800	8820	8820	8800	1410
626	20240801	092500	147628870	8820	8840	8840	8810	1072
627	20240801	092400	138173120	8840	8810	8850	8810	86
628	20240801	092300	137412660	8800	8820	8850	8800	2489
629	20240801	092200	115423510	8800	8800	8820	8800	477
630	20240801	092100	111221410	8810	8800	8820	8800	644
631	20240801	092000	105542740	8800	8800	8810	8800	583
632	20240801	091900	100407590	8810	8780	8810	8780	1222
633	20240801	091800	89662640	8760	8780	8780	8760	405
634	20240801	091700	86113050	8780	8780	8780	8780	34
635	20240801	091600	85814530	8770	8770	8780	8770	80
636	20240801	091500	85112680	8770	8780	8780	8740	534
637	20240801	091400	80439960	8750	8780	8780	8750	232
638	20240801	091300	78407460	8790	8760	8800	8760	579
639	20240801	091200	73318650	8760	8740	8770	8740	1813
640	20240801	091100	57444520	8730	8730	8740	8730	238
641	20240801	091000	55366280	8730	8670	8730	8660	856
642	20240801	090900	47945540	8690	8650	8690	8650	957
643	20240801	090800	39629970	8630	8690	8690	8630	400
644	20240801	090700	36164050	8620	8620	8620	8620	0
645	20240801	090600	36164050	8620	8620	8620	8620	106
646	20240801	090500	35250330	8650	8640	8650	8640	1330
647	20240801	090400	23748180	8600	8640	8640	8600	278
648	20240801	090300	21353380	8640	8640	8640	8640	0
649	20240801	090200	21353380	8640	8630	8640	8630	120
650	20240801	090100	20317040	8580	8580	8610	8580	641
651	20240801	090000	14816360	8580	8650	8650	8580	1715