KissMeData/084690/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	195300	1236650370	9650	9650	9650	9650	3201
3	20240801	195200	1236650370	9650	9650	9650	9650	0
4	20240801	195100	1236650370	9650	9650	9650	9650	0
5	20240801	195000	1236650370	9650	9650	9650	9650	0
6	20240801	194900	1236650370	9650	9650	9650	9650	0
7	20240801	194800	1236650370	9650	9650	9650	9650	0
8	20240801	194700	1236650370	9650	9650	9650	9650	0
9	20240801	194600	1236650370	9650	9650	9650	9650	0
10	20240801	194500	1236650370	9650	9650	9650	9650	0
11	20240801	194400	1236650370	9650	9650	9650	9650	0
12	20240801	194300	1236650370	9650	9650	9650	9650	0
13	20240801	194200	1236650370	9650	9650	9650	9650	0
14	20240801	194100	1236650370	9650	9650	9650	9650	0
15	20240801	194000	1236650370	9650	9650	9650	9650	0
16	20240801	193900	1236650370	9650	9650	9650	9650	0
17	20240801	193800	1236650370	9650	9650	9650	9650	0
18	20240801	193700	1236650370	9650	9650	9650	9650	0
19	20240801	193600	1236650370	9650	9650	9650	9650	0
20	20240801	193500	1236650370	9650	9650	9650	9650	0
21	20240801	193400	1236650370	9650	9650	9650	9650	0
22	20240801	193300	1236650370	9650	9650	9650	9650	0
23	20240801	193200	1236650370	9650	9650	9650	9650	0
24	20240801	193100	1236650370	9650	9650	9650	9650	0
25	20240801	193000	1236650370	9650	9650	9650	9650	0
26	20240801	192900	1236650370	9650	9650	9650	9650	0
27	20240801	192800	1236650370	9650	9650	9650	9650	0
28	20240801	192700	1236650370	9650	9650	9650	9650	0
29	20240801	192600	1236650370	9650	9650	9650	9650	0
30	20240801	192500	1236650370	9650	9650	9650	9650	0
31	20240801	192400	1236650370	9650	9650	9650	9650	0
32	20240801	192300	1236650370	9650	9650	9650	9650	3201
33	20240801	192200	1236650370	9650	9650	9650	9650	0
34	20240801	192100	1236650370	9650	9650	9650	9650	0
35	20240801	192000	1236650370	9650	9650	9650	9650	0
36	20240801	191900	1236650370	9650	9650	9650	9650	0
37	20240801	191800	1236650370	9650	9650	9650	9650	0
38	20240801	191700	1236650370	9650	9650	9650	9650	0
39	20240801	191600	1236650370	9650	9650	9650	9650	0
40	20240801	191500	1236650370	9650	9650	9650	9650	0
41	20240801	191400	1236650370	9650	9650	9650	9650	0
42	20240801	191300	1236650370	9650	9650	9650	9650	0
43	20240801	191200	1236650370	9650	9650	9650	9650	0
44	20240801	191100	1236650370	9650	9650	9650	9650	0
45	20240801	191000	1236650370	9650	9650	9650	9650	0
46	20240801	190900	1236650370	9650	9650	9650	9650	0
47	20240801	190800	1236650370	9650	9650	9650	9650	0
48	20240801	190700	1236650370	9650	9650	9650	9650	0
49	20240801	190600	1236650370	9650	9650	9650	9650	0
50	20240801	190500	1236650370	9650	9650	9650	9650	0
51	20240801	190400	1236650370	9650	9650	9650	9650	0
52	20240801	190300	1236650370	9650	9650	9650	9650	0
53	20240801	190200	1236650370	9650	9650	9650	9650	0
54	20240801	190100	1236650370	9650	9650	9650	9650	0
55	20240801	190000	1236650370	9650	9650	9650	9650	0
56	20240801	185900	1236650370	9650	9650	9650	9650	0
57	20240801	185800	1236650370	9650	9650	9650	9650	0
58	20240801	185700	1236650370	9650	9650	9650	9650	0
59	20240801	185600	1236650370	9650	9650	9650	9650	0
60	20240801	185500	1236650370	9650	9650	9650	9650	0
61	20240801	185400	1236650370	9650	9650	9650	9650	0
62	20240801	185300	1236650370	9650	9650	9650	9650	3201
63	20240801	185200	1236650370	9650	9650	9650	9650	0
64	20240801	185100	1236650370	9650	9650	9650	9650	0
65	20240801	185000	1236650370	9650	9650	9650	9650	0
66	20240801	184900	1236650370	9650	9650	9650	9650	0
67	20240801	184800	1236650370	9650	9650	9650	9650	0
68	20240801	184700	1236650370	9650	9650	9650	9650	0
69	20240801	184600	1236650370	9650	9650	9650	9650	0
70	20240801	184500	1236650370	9650	9650	9650	9650	0
71	20240801	184400	1236650370	9650	9650	9650	9650	0
72	20240801	184300	1236650370	9650	9650	9650	9650	0
73	20240801	184200	1236650370	9650	9650	9650	9650	0
74	20240801	184100	1236650370	9650	9650	9650	9650	0
75	20240801	184000	1236650370	9650	9650	9650	9650	0
76	20240801	183900	1236650370	9650	9650	9650	9650	0
77	20240801	183800	1236650370	9650	9650	9650	9650	0
78	20240801	183700	1236650370	9650	9650	9650	9650	0
79	20240801	183600	1236650370	9650	9650	9650	9650	0
80	20240801	183500	1236650370	9650	9650	9650	9650	0
81	20240801	183400	1236650370	9650	9650	9650	9650	0
82	20240801	183300	1236650370	9650	9650	9650	9650	0
83	20240801	183200	1236650370	9650	9650	9650	9650	0
84	20240801	183100	1236650370	9650	9650	9650	9650	0
85	20240801	183000	1236650370	9650	9650	9650	9650	0
86	20240801	182900	1236650370	9650	9650	9650	9650	0
87	20240801	182800	1236650370	9650	9650	9650	9650	0
88	20240801	182700	1236650370	9650	9650	9650	9650	0
89	20240801	182600	1236650370	9650	9650	9650	9650	0
90	20240801	182500	1236650370	9650	9650	9650	9650	0
91	20240801	182400	1236650370	9650	9650	9650	9650	0
92	20240801	182300	1236650370	9650	9650	9650	9650	3201
93	20240801	182200	1236650370	9650	9650	9650	9650	0
94	20240801	182100	1236650370	9650	9650	9650	9650	0
95	20240801	182000	1236650370	9650	9650	9650	9650	0
96	20240801	181900	1236650370	9650	9650	9650	9650	0
97	20240801	181800	1236650370	9650	9650	9650	9650	0
98	20240801	181700	1236650370	9650	9650	9650	9650	0
99	20240801	181600	1236650370	9650	9650	9650	9650	0
100	20240801	181500	1236650370	9650	9650	9650	9650	0
101	20240801	181400	1236650370	9650	9650	9650	9650	0
102	20240801	181300	1236650370	9650	9650	9650	9650	0
103	20240801	181200	1236650370	9650	9650	9650	9650	0
104	20240801	181100	1236650370	9650	9650	9650	9650	0
105	20240801	181000	1236650370	9650	9650	9650	9650	0
106	20240801	180900	1236650370	9650	9650	9650	9650	0
107	20240801	180800	1236650370	9650	9650	9650	9650	0
108	20240801	180700	1236650370	9650	9650	9650	9650	0
109	20240801	180600	1236650370	9650	9650	9650	9650	0
110	20240801	180500	1236650370	9650	9650	9650	9650	0
111	20240801	180400	1236650370	9650	9650	9650	9650	0
112	20240801	180300	1236650370	9650	9650	9650	9650	0
113	20240801	180200	1236650370	9650	9650	9650	9650	0
114	20240801	180100	1236650370	9650	9650	9650	9650	0
115	20240801	180000	1236650370	9650	9650	9650	9650	0
116	20240801	175900	1236650370	9650	9650	9650	9650	0
117	20240801	175800	1236650370	9650	9650	9650	9650	0
118	20240801	175700	1236650370	9650	9650	9650	9650	0
119	20240801	175600	1236650370	9650	9650	9650	9650	0
120	20240801	175500	1236650370	9650	9650	9650	9650	0
121	20240801	175400	1236650370	9650	9650	9650	9650	0
122	20240801	175300	1236650370	9650	9650	9650	9650	3201
123	20240801	175200	1236650370	9650	9650	9650	9650	0
124	20240801	175100	1236650370	9650	9650	9650	9650	0
125	20240801	175000	1236650370	9650	9650	9650	9650	0
126	20240801	174900	1236650370	9650	9650	9650	9650	0
127	20240801	174800	1236650370	9650	9650	9650	9650	0
128	20240801	174700	1236650370	9650	9650	9650	9650	0
129	20240801	174600	1236650370	9650	9650	9650	9650	0
130	20240801	174500	1236650370	9650	9650	9650	9650	0
131	20240801	174400	1236650370	9650	9650	9650	9650	0
132	20240801	174300	1236650370	9650	9650	9650	9650	0
133	20240801	174200	1236650370	9650	9650	9650	9650	0
134	20240801	174100	1236650370	9650	9650	9650	9650	0
135	20240801	174000	1236650370	9650	9650	9650	9650	0
136	20240801	173900	1236650370	9650	9650	9650	9650	0
137	20240801	173800	1236650370	9650	9650	9650	9650	0
138	20240801	173700	1236650370	9650	9650	9650	9650	0
139	20240801	173600	1236650370	9650	9650	9650	9650	0
140	20240801	173500	1236650370	9650	9650	9650	9650	0
141	20240801	173400	1236650370	9650	9650	9650	9650	0
142	20240801	173300	1236650370	9650	9650	9650	9650	0
143	20240801	173200	1236650370	9650	9650	9650	9650	0
144	20240801	173100	1236650370	9650	9650	9650	9650	0
145	20240801	173000	1236650370	9650	9650	9650	9650	0
146	20240801	172900	1236650370	9650	9650	9650	9650	0
147	20240801	172800	1236650370	9650	9650	9650	9650	0
148	20240801	172700	1236650370	9650	9650	9650	9650	0
149	20240801	172600	1236650370	9650	9650	9650	9650	0
150	20240801	172500	1236650370	9650	9650	9650	9650	0
151	20240801	172400	1236650370	9650	9650	9650	9650	0
152	20240801	172300	1236650370	9650	9650	9650	9650	3201
153	20240801	172200	1236650370	9650	9650	9650	9650	0
154	20240801	172100	1236650370	9650	9650	9650	9650	0
155	20240801	172000	1236650370	9650	9650	9650	9650	0
156	20240801	171900	1236650370	9650	9650	9650	9650	0
157	20240801	171800	1236650370	9650	9650	9650	9650	0
158	20240801	171700	1236650370	9650	9650	9650	9650	0
159	20240801	171600	1236650370	9650	9650	9650	9650	0
160	20240801	171500	1236650370	9650	9650	9650	9650	0
161	20240801	171400	1236650370	9650	9650	9650	9650	0
162	20240801	171300	1236650370	9650	9650	9650	9650	0
163	20240801	171200	1236650370	9650	9650	9650	9650	0
164	20240801	171100	1236650370	9650	9650	9650	9650	0
165	20240801	171000	1236650370	9650	9650	9650	9650	0
166	20240801	170900	1236650370	9650	9650	9650	9650	0
167	20240801	170800	1236650370	9650	9650	9650	9650	0
168	20240801	170700	1236650370	9650	9650	9650	9650	0
169	20240801	170600	1236650370	9650	9650	9650	9650	0
170	20240801	170500	1236650370	9650	9650	9650	9650	0
171	20240801	170400	1236650370	9650	9650	9650	9650	0
172	20240801	170300	1236650370	9650	9650	9650	9650	0
173	20240801	170200	1236650370	9650	9650	9650	9650	0
174	20240801	170100	1236650370	9650	9650	9650	9650	0
175	20240801	170000	1236650370	9650	9650	9650	9650	0
176	20240801	165900	1236650370	9650	9650	9650	9650	0
177	20240801	165800	1236650370	9650	9650	9650	9650	0
178	20240801	165700	1236650370	9650	9650	9650	9650	0
179	20240801	165600	1236650370	9650	9650	9650	9650	0
180	20240801	165500	1236650370	9650	9650	9650	9650	0
181	20240801	165400	1236650370	9650	9650	9650	9650	0
182	20240801	165300	1236650370	9650	9650	9650	9650	3201
183	20240801	165200	1236650370	9650	9650	9650	9650	0
184	20240801	165100	1236650370	9650	9650	9650	9650	0
185	20240801	165000	1236650370	9650	9650	9650	9650	0
186	20240801	164900	1236650370	9650	9650	9650	9650	0
187	20240801	164800	1236650370	9650	9650	9650	9650	0
188	20240801	164700	1236650370	9650	9650	9650	9650	0
189	20240801	164600	1236650370	9650	9650	9650	9650	0
190	20240801	164500	1236650370	9650	9650	9650	9650	0
191	20240801	164400	1236650370	9650	9650	9650	9650	0
192	20240801	164300	1236650370	9650	9650	9650	9650	0
193	20240801	164200	1236650370	9650	9650	9650	9650	0
194	20240801	164100	1236650370	9650	9650	9650	9650	0
195	20240801	164000	1236650370	9650	9650	9650	9650	0
196	20240801	163900	1236650370	9650	9650	9650	9650	0
197	20240801	163800	1236650370	9650	9650	9650	9650	0
198	20240801	163700	1236650370	9650	9650	9650	9650	0
199	20240801	163600	1236650370	9650	9650	9650	9650	0
200	20240801	163500	1236650370	9650	9650	9650	9650	0
201	20240801	163400	1236650370	9650	9650	9650	9650	0
202	20240801	163300	1236650370	9650	9650	9650	9650	0
203	20240801	163200	1236650370	9650	9650	9650	9650	0
204	20240801	163100	1236650370	9650	9650	9650	9650	0
205	20240801	163000	1236650370	9650	9650	9650	9650	0
206	20240801	162900	1236650370	9650	9650	9650	9650	0
207	20240801	162800	1236650370	9650	9650	9650	9650	0
208	20240801	162700	1236650370	9650	9650	9650	9650	0
209	20240801	162600	1236650370	9650	9650	9650	9650	0
210	20240801	162500	1236650370	9650	9650	9650	9650	0
211	20240801	162400	1236650370	9650	9650	9650	9650	0
212	20240801	162300	1236650370	9650	9650	9650	9650	3201
213	20240801	162200	1236650370	9650	9650	9650	9650	0
214	20240801	162100	1236650370	9650	9650	9650	9650	0
215	20240801	162000	1236650370	9650	9650	9650	9650	0
216	20240801	161900	1236650370	9650	9650	9650	9650	0
217	20240801	161800	1236650370	9650	9650	9650	9650	0
218	20240801	161700	1236650370	9650	9650	9650	9650	0
219	20240801	161600	1236650370	9650	9650	9650	9650	0
220	20240801	161500	1236650370	9650	9650	9650	9650	0
221	20240801	161400	1236650370	9650	9650	9650	9650	0
222	20240801	161300	1236650370	9650	9650	9650	9650	0
223	20240801	161200	1236650370	9650	9650	9650	9650	0
224	20240801	161100	1236650370	9650	9650	9650	9650	0
225	20240801	161000	1236650370	9650	9650	9650	9650	0
226	20240801	160900	1236650370	9650	9650	9650	9650	0
227	20240801	160800	1236650370	9650	9650	9650	9650	0
228	20240801	160700	1236650370	9650	9650	9650	9650	0
229	20240801	160600	1236650370	9650	9650	9650	9650	0
230	20240801	160500	1236650370	9650	9650	9650	9650	0
231	20240801	160400	1236650370	9650	9650	9650	9650	0
232	20240801	160300	1236650370	9650	9650	9650	9650	0
233	20240801	160200	1236650370	9650	9650	9650	9650	0
234	20240801	160100	1236650370	9650	9650	9650	9650	0
235	20240801	160000	1236650370	9650	9650	9650	9650	0
236	20240801	155900	1236650370	9650	9650	9650	9650	0
237	20240801	155800	1236650370	9650	9650	9650	9650	0
238	20240801	155700	1236650370	9650	9650	9650	9650	0
239	20240801	155600	1236650370	9650	9650	9650	9650	0
240	20240801	155500	1236650370	9650	9650	9650	9650	0
241	20240801	155400	1236650370	9650	9650	9650	9650	0
242	20240801	155300	1236650370	9650	9650	9650	9650	3201
243	20240801	155200	1236650370	9650	9650	9650	9650	0
244	20240801	155100	1236650370	9650	9650	9650	9650	0
245	20240801	155000	1236650370	9650	9650	9650	9650	0
246	20240801	154900	1236650370	9650	9650	9650	9650	0
247	20240801	154800	1236650370	9650	9650	9650	9650	0
248	20240801	154700	1236650370	9650	9650	9650	9650	0
249	20240801	154600	1236650370	9650	9650	9650	9650	0
250	20240801	154500	1236650370	9650	9650	9650	9650	0
251	20240801	154400	1236650370	9650	9650	9650	9650	0
252	20240801	154300	1236650370	9650	9650	9650	9650	0
253	20240801	154200	1236650370	9650	9650	9650	9650	0
254	20240801	154100	1236650370	9650	9650	9650	9650	0
255	20240801	154000	1236650370	9650	9650	9650	9650	0
256	20240801	153900	1236650370	9650	9650	9650	9650	0
257	20240801	153800	1236650370	9650	9650	9650	9650	0
258	20240801	153700	1236650370	9650	9650	9650	9650	0
259	20240801	153600	1236650370	9650	9650	9650	9650	0
260	20240801	153500	1236650370	9650	9650	9650	9650	0
261	20240801	153400	1236650370	9650	9650	9650	9650	0
262	20240801	153300	1236650370	9650	9650	9650	9650	0
263	20240801	153200	1236650370	9650	9650	9650	9650	0
264	20240801	153100	1236650370	9650	9650	9650	9650	0
265	20240801	153000	1236650370	9650	9650	9650	9650	3201
266	20240801	152900	1205760720	9640	9640	9640	9640	0
267	20240801	152800	1205760720	9640	9640	9640	9640	0
268	20240801	152700	1205760720	9640	9640	9640	9640	0
269	20240801	152600	1205760720	9640	9640	9640	9640	0
270	20240801	152500	1205760720	9640	9640	9640	9640	0
271	20240801	152400	1205760720	9640	9640	9640	9640	0
272	20240801	152300	1205760720	9640	9640	9640	9640	0
273	20240801	152200	1205760720	9640	9640	9640	9640	0
274	20240801	152100	1205760720	9640	9640	9640	9640	0
275	20240801	152000	1205760720	9640	9640	9640	9640	0
276	20240801	151900	1205760720	9640	9630	9640	9630	2
277	20240801	151800	1205741450	9630	9630	9630	9630	1
278	20240801	151700	1205731820	9640	9610	9640	9610	2147
279	20240801	151600	1185090700	9620	9620	9620	9620	45
280	20240801	151500	1184657800	9620	9620	9620	9620	210
281	20240801	151400	1182637600	9620	9610	9620	9610	455
282	20240801	151300	1178263500	9620	9610	9620	9610	2003
283	20240801	151200	1159004640	9610	9610	9610	9610	610
284	20240801	151100	1153142540	9620	9620	9620	9620	0
285	20240801	151000	1153142540	9620	9620	9620	9620	180
286	20240801	150900	1151410940	9610	9610	9610	9610	200
287	20240801	150800	1149488940	9610	9610	9610	9610	0
288	20240801	150700	1149488940	9610	9610	9610	9610	775
289	20240801	150600	1142041190	9610	9600	9610	9600	78
290	20240801	150500	1141291940	9600	9600	9600	9600	0
291	20240801	150400	1141291940	9600	9600	9600	9600	15
292	20240801	150300	1141147940	9600	9600	9600	9600	1
293	20240801	150200	1141138340	9600	9610	9610	9600	48
294	20240801	150100	1140677360	9610	9610	9610	9600	1549
295	20240801	150000	1125792200	9610	9610	9610	9610	6
296	20240801	145900	1125734540	9620	9620	9620	9620	4
297	20240801	145800	1125696060	9620	9620	9620	9620	8
298	20240801	145700	1125619100	9630	9630	9630	9630	0
299	20240801	145600	1125619100	9630	9630	9630	9630	0
300	20240801	145500	1125619100	9630	9630	9630	9630	20
301	20240801	145400	1125426500	9640	9640	9640	9640	9
302	20240801	145300	1125339740	9610	9620	9620	9610	100
303	20240801	145200	1124378570	9640	9630	9640	9620	166
304	20240801	145100	1122780120	9630	9630	9630	9630	110
305	20240801	145000	1121720820	9630	9620	9630	9620	51
306	20240801	144900	1121229700	9620	9620	9620	9620	0
307	20240801	144800	1121229700	9620	9620	9620	9620	36
308	20240801	144700	1120883380	9620	9620	9620	9620	23
309	20240801	144600	1120662120	9620	9630	9630	9620	400
310	20240801	144500	1116812300	9620	9620	9620	9620	0
311	20240801	144400	1116812300	9620	9640	9640	9620	504
312	20240801	144300	1111963780	9620	9620	9620	9620	567
313	20240801	144200	1106509240	9640	9640	9640	9640	86
314	20240801	144100	1105680200	9640	9630	9640	9630	5
315	20240801	144000	1105632040	9600	9610	9610	9600	337
316	20240801	143900	1102393840	9620	9620	9630	9620	1101
317	20240801	143800	1091801210	9630	9630	9630	9630	135
318	20240801	143700	1090501160	9640	9640	9640	9630	38
319	20240801	143600	1090135110	9640	9640	9640	9640	31
320	20240801	143500	1089836270	9640	9640	9640	9640	100
321	20240801	143400	1088872270	9650	9650	9650	9650	0
322	20240801	143300	1088872270	9650	9650	9650	9650	0
323	20240801	143200	1088872270	9650	9650	9650	9650	56
324	20240801	143100	1088331870	9610	9610	9610	9610	31
325	20240801	143000	1088033960	9650	9650	9650	9650	0
326	20240801	142900	1088033960	9650	9650	9650	9650	20
327	20240801	142800	1087840960	9600	9600	9600	9600	0
328	20240801	142700	1087840960	9600	9600	9600	9600	150
329	20240801	142600	1086400960	9600	9600	9600	9600	0
330	20240801	142500	1086400960	9600	9650	9650	9600	1010
331	20240801	142400	1076654960	9640	9640	9640	9640	491
332	20240801	142300	1071921720	9600	9600	9600	9600	1
333	20240801	142200	1071912120	9600	9600	9600	9600	737
334	20240801	142100	1064836920	9610	9610	9610	9610	0
335	20240801	142000	1064836920	9610	9610	9640	9610	355
336	20240801	141900	1061425340	9610	9610	9610	9610	1
337	20240801	141800	1061415730	9650	9650	9650	9650	20
338	20240801	141700	1061222730	9650	9610	9650	9610	57
339	20240801	141600	1060674880	9610	9610	9610	9610	0
340	20240801	141500	1060674880	9610	9630	9630	9610	48
341	20240801	141400	1060212900	9630	9640	9640	9630	91
342	20240801	141300	1059336500	9650	9650	9650	9650	0
343	20240801	141200	1059336500	9650	9650	9650	9650	1961
344	20240801	141100	1040412850	9650	9650	9650	9650	470
345	20240801	141000	1035877350	9650	9650	9650	9650	1
346	20240801	140900	1035867700	9650	9650	9650	9650	1243
347	20240801	140800	1023872750	9650	9640	9650	9640	501
348	20240801	140700	1019043100	9630	9630	9630	9630	0
349	20240801	140600	1019043100	9630	9630	9630	9630	266
350	20240801	140500	1016481520	9650	9650	9650	9650	0
351	20240801	140400	1016481520	9650	9620	9650	9620	29
352	20240801	140300	1016202510	9620	9620	9620	9620	55
353	20240801	140200	1015673410	9620	9620	9620	9620	0
354	20240801	140100	1015673410	9620	9620	9620	9620	2
355	20240801	140000	1015654170	9620	9620	9620	9620	0
356	20240801	135900	1015654170	9620	9620	9620	9620	0
357	20240801	135800	1015654170	9620	9620	9620	9620	4
358	20240801	135700	1015615690	9610	9610	9610	9610	13
359	20240801	135600	1015490760	9610	9610	9610	9610	0
360	20240801	135500	1015490760	9610	9610	9610	9610	0
361	20240801	135400	1015490760	9610	9610	9610	9610	0
362	20240801	135300	1015490760	9610	9610	9610	9610	0
363	20240801	135200	1015490760	9610	9610	9610	9610	0
364	20240801	135100	1015490760	9610	9610	9610	9610	0
365	20240801	135000	1015490760	9610	9610	9610	9610	3
366	20240801	134900	1015461930	9600	9600	9600	9600	155
367	20240801	134800	1013973930	9600	9600	9600	9600	2
368	20240801	134700	1013954730	9600	9600	9600	9600	116
369	20240801	134600	1012841130	9610	9610	9610	9610	100
370	20240801	134500	1011880130	9610	9610	9610	9610	1471
371	20240801	134400	997743820	9610	9620	9620	9610	220
372	20240801	134300	995627620	9620	9620	9620	9620	916
373	20240801	134200	986815700	9630	9630	9630	9630	58
374	20240801	134100	986257160	9630	9630	9630	9630	30
375	20240801	134000	985968260	9630	9630	9640	9630	654
376	20240801	133900	979665230	9630	9630	9630	9630	0
377	20240801	133800	979665230	9630	9630	9630	9630	0
378	20240801	133700	979665230	9630	9630	9630	9630	0
379	20240801	133600	979665230	9630	9630	9630	9630	0
380	20240801	133500	979665230	9630	9630	9630	9630	2
381	20240801	133400	979645970	9630	9630	9630	9630	15
382	20240801	133300	979501520	9620	9620	9620	9620	0
383	20240801	133200	979501520	9620	9620	9620	9620	2
384	20240801	133100	979482280	9620	9620	9620	9620	0
385	20240801	133000	979482280	9620	9620	9620	9620	15
386	20240801	132900	979337980	9640	9640	9640	9640	0
387	20240801	132800	979337980	9640	9640	9640	9640	0
388	20240801	132700	979337980	9640	9640	9640	9640	1
389	20240801	132600	979328340	9610	9610	9610	9610	3
390	20240801	132500	979299510	9640	9620	9640	9620	111
391	20240801	132400	978230770	9620	9620	9620	9620	39
392	20240801	132300	977855590	9620	9620	9620	9620	61
393	20240801	132200	977268770	9640	9610	9640	9610	10
394	20240801	132100	977172520	9610	9610	9610	9610	17
395	20240801	132000	977009150	9610	9610	9610	9610	0
396	20240801	131900	977009150	9610	9610	9610	9610	0
397	20240801	131800	977009150	9610	9630	9630	9610	1268
398	20240801	131700	964817520	9640	9640	9640	9640	4
399	20240801	131600	964778960	9650	9650	9650	9650	0
400	20240801	131500	964778960	9650	9630	9650	9630	30
401	20240801	131400	964490040	9620	9620	9620	9620	0
402	20240801	131300	964490040	9620	9620	9620	9620	50
403	20240801	131200	964009040	9620	9620	9620	9620	27
404	20240801	131100	963749300	9630	9630	9640	9630	46
405	20240801	131000	963306300	9640	9640	9640	9640	11
406	20240801	130900	963200260	9650	9640	9650	9640	15
407	20240801	130800	963055650	9640	9640	9640	9640	45
408	20240801	130700	962621850	9640	9640	9640	9640	60
409	20240801	130600	962043450	9650	9650	9650	9650	3
410	20240801	130500	962014500	9650	9650	9650	9650	0
411	20240801	130400	962014500	9650	9650	9650	9650	0
412	20240801	130300	962014500	9650	9650	9650	9650	0
413	20240801	130200	962014500	9650	9650	9650	9650	42
414	20240801	130100	961609200	9660	9660	9660	9660	0
415	20240801	130000	961609200	9660	9660	9660	9660	14
416	20240801	125900	961473960	9660	9650	9660	9650	165
417	20240801	125800	959880570	9650	9650	9650	9650	0
418	20240801	125700	959880570	9650	9660	9660	9650	14
419	20240801	125600	959745340	9660	9660	9660	9660	0
420	20240801	125500	959745340	9660	9660	9660	9660	13
421	20240801	125400	959619760	9660	9660	9660	9660	0
422	20240801	125300	959619760	9660	9660	9660	9660	0
423	20240801	125200	959619760	9660	9650	9660	9650	1035
424	20240801	125100	949626610	9640	9640	9640	9640	31
425	20240801	125000	949327770	9650	9650	9650	9650	0
426	20240801	124900	949327770	9650	9650	9650	9650	38
427	20240801	124800	948961070	9650	9640	9650	9640	11
428	20240801	124700	948855020	9640	9640	9640	9640	15
429	20240801	124600	948710420	9640	9640	9640	9640	562
430	20240801	124500	943292740	9640	9640	9640	9640	0
431	20240801	124400	943292740	9640	9640	9640	9640	0
432	20240801	124300	943292740	9640	9640	9640	9640	16
433	20240801	124200	943138500	9640	9640	9640	9640	10
434	20240801	124100	943042100	9640	9640	9640	9640	14
435	20240801	124000	942907140	9640	9640	9640	9640	13
436	20240801	123900	942781820	9640	9640	9640	9640	0
437	20240801	123800	942781820	9640	9640	9640	9640	13
438	20240801	123700	942656500	9640	9640	9640	9640	0
439	20240801	123600	942656500	9640	9640	9640	9640	0
440	20240801	123500	942656500	9640	9640	9640	9640	21
441	20240801	123400	942454060	9650	9650	9650	9650	0
442	20240801	123300	942454060	9650	9650	9650	9650	23
443	20240801	123200	942232110	9650	9650	9650	9650	398
444	20240801	123100	938391410	9650	9650	9650	9650	0
445	20240801	123000	938391410	9650	9650	9650	9650	14
446	20240801	122900	938256310	9640	9650	9650	9640	101
447	20240801	122800	937281680	9650	9650	9650	9650	0
448	20240801	122700	937281680	9650	9650	9650	9650	32
449	20240801	122600	936972880	9640	9640	9640	9640	0
450	20240801	122500	936972880	9640	9650	9650	9640	21
451	20240801	122400	936770290	9640	9640	9640	9640	14
452	20240801	122300	936635330	9650	9650	9650	9650	0
453	20240801	122200	936635330	9650	9650	9650	9650	15
454	20240801	122100	936490580	9650	9650	9650	9650	6
455	20240801	122000	936432680	9640	9650	9650	9640	330
456	20240801	121900	933250480	9650	9640	9650	9640	45
457	20240801	121800	932816530	9640	9630	9640	9630	27
458	20240801	121700	932556320	9640	9640	9640	9640	13
459	20240801	121600	932431000	9640	9640	9640	9640	30
460	20240801	121500	932141800	9640	9640	9640	9640	0
461	20240801	121400	932141800	9640	9640	9640	9640	13
462	20240801	121300	932016480	9640	9640	9640	9640	14
463	20240801	121200	931881520	9650	9650	9650	9650	1
464	20240801	121100	931871870	9650	9650	9650	9650	382
465	20240801	121000	928185570	9650	9660	9660	9650	12
466	20240801	120900	928069670	9660	9650	9660	9650	28
467	20240801	120800	927799340	9660	9660	9660	9660	0
468	20240801	120700	927799340	9660	9660	9660	9660	8
469	20240801	120600	927722060	9660	9660	9660	9660	13
470	20240801	120500	927596480	9660	9660	9660	9660	5
471	20240801	120400	927548180	9660	9660	9660	9660	0
472	20240801	120300	927548180	9660	9650	9660	9650	83
473	20240801	120200	926747100	9650	9660	9660	9650	60
474	20240801	120100	926168000	9660	9670	9670	9660	35
475	20240801	120000	925829760	9660	9670	9670	9660	95
476	20240801	115900	924911720	9660	9660	9660	9660	50
477	20240801	115800	924428720	9670	9670	9670	9670	306
478	20240801	115700	921469700	9660	9650	9660	9650	42
479	20240801	115600	921064280	9650	9650	9650	9650	40
480	20240801	115500	920678280	9650	9650	9660	9650	63
481	20240801	115400	920070200	9660	9660	9660	9660	0
482	20240801	115300	920070200	9660	9660	9660	9660	14
483	20240801	115200	919934960	9650	9650	9650	9650	100
484	20240801	115100	918969960	9650	9650	9650	9650	0
485	20240801	115000	918969960	9650	9670	9670	9650	187
486	20240801	114900	917165140	9670	9650	9670	9650	2261
487	20240801	114800	895320220	9650	9650	9650	9650	0
488	20240801	114700	895320220	9650	9650	9650	9650	14
489	20240801	114600	895185120	9640	9640	9640	9640	33
490	20240801	114500	894867000	9620	9620	9620	9620	0
491	20240801	114400	894867000	9620	9630	9630	9620	60
492	20240801	114300	894289770	9640	9640	9640	9640	183
493	20240801	114200	892525650	9640	9640	9640	9640	40
494	20240801	114100	892140050	9630	9630	9630	9630	10
495	20240801	114000	892043750	9620	9620	9620	9620	0
496	20240801	113900	892043750	9620	9630	9630	9620	225
497	20240801	113800	889878620	9630	9630	9630	9630	61
498	20240801	113700	889291190	9630	9630	9630	9630	13
499	20240801	113600	889166000	9630	9630	9630	9630	5
500	20240801	113500	889117850	9620	9620	9620	9620	3
501	20240801	113400	889088990	9630	9630	9630	9630	13
502	20240801	113300	888963800	9620	9620	9620	9620	10
503	20240801	113200	888867600	9630	9620	9630	9620	18
504	20240801	113100	888694400	9600	9620	9620	9600	200
505	20240801	113000	886772720	9630	9630	9630	9630	0
506	20240801	112900	886772720	9630	9640	9640	9630	4
507	20240801	112800	886734180	9630	9610	9630	9610	286
508	20240801	112700	883984850	9610	9610	9610	9610	0
509	20240801	112600	883984850	9610	9610	9610	9610	346
510	20240801	112500	880659790	9600	9610	9610	9600	633
511	20240801	112400	874582850	9620	9620	9620	9620	0
512	20240801	112300	874582850	9620	9620	9620	9620	192
513	20240801	112200	872735810	9620	9620	9620	9620	16
514	20240801	112100	872581890	9620	9620	9630	9620	227
515	20240801	112000	870398000	9630	9630	9630	9630	0
516	20240801	111900	870398000	9630	9600	9630	9600	404
517	20240801	111800	866519540	9600	9600	9600	9600	13
518	20240801	111700	866394740	9600	9600	9600	9600	0
519	20240801	111600	866394740	9600	9600	9600	9600	0
520	20240801	111500	866394740	9600	9630	9630	9600	297
521	20240801	111400	863543480	9600	9600	9600	9600	0
522	20240801	111300	863543480	9600	9600	9600	9590	105
523	20240801	111200	862536340	9590	9590	9590	9590	167
524	20240801	111100	860934810	9600	9600	9600	9600	0
525	20240801	111000	860934810	9600	9600	9600	9600	122
526	20240801	110900	859763610	9600	9620	9620	9600	58
527	20240801	110800	859206190	9620	9600	9620	9600	388
528	20240801	110700	855481370	9610	9620	9620	9610	23
529	20240801	110600	855260240	9600	9610	9610	9600	18
530	20240801	110500	855087280	9620	9620	9620	9620	18
531	20240801	110400	854914120	9620	9600	9620	9600	2
532	20240801	110300	854894900	9620	9620	9620	9620	176
533	20240801	110200	853201780	9600	9610	9610	9600	200
534	20240801	110100	851281640	9600	9600	9600	9600	0
535	20240801	110000	851281640	9600	9600	9600	9600	222
536	20240801	105900	849150440	9600	9610	9620	9600	577
537	20240801	105800	843606550	9620	9620	9620	9620	73
538	20240801	105700	842904290	9620	9620	9620	9620	13
539	20240801	105600	842779230	9640	9620	9640	9620	10
540	20240801	105500	842683010	9610	9630	9630	9610	227
541	20240801	105400	840499130	9640	9640	9640	9640	1
542	20240801	105300	840489490	9640	9630	9640	9620	205
543	20240801	105200	838515120	9630	9630	9630	9630	6
544	20240801	105100	838457340	9630	9630	9630	9630	148
545	20240801	105000	837032100	9630	9630	9630	9630	11
546	20240801	104900	836926170	9630	9630	9630	9630	35
547	20240801	104800	836589120	9630	9620	9630	9610	30
548	20240801	104700	836300430	9630	9630	9630	9630	0
549	20240801	104600	836300430	9630	9630	9630	9630	0
550	20240801	104500	836300430	9630	9640	9640	9630	398
551	20240801	104400	832465560	9640	9640	9640	9640	81
552	20240801	104300	831684720	9650	9650	9650	9650	14
553	20240801	104200	831549620	9660	9640	9660	9640	23
554	20240801	104100	831327860	9640	9650	9650	9640	193
555	20240801	104000	829467040	9660	9650	9660	9650	13
556	20240801	103900	829341470	9630	9630	9630	9630	0
557	20240801	103800	829341470	9630	9620	9630	9620	90
558	20240801	103700	828474930	9620	9610	9620	9610	31
559	20240801	103600	828177010	9610	9610	9610	9610	8
560	20240801	103500	828100130	9620	9610	9620	9610	145
561	20240801	103400	826706360	9610	9600	9610	9600	141
562	20240801	103300	825351760	9610	9610	9610	9610	0
563	20240801	103200	825351760	9610	9610	9610	9610	0
564	20240801	103100	825351760	9610	9580	9610	9580	203
565	20240801	103000	823406970	9590	9590	9590	9580	710
566	20240801	102900	816598080	9600	9600	9600	9600	172
567	20240801	102800	814946880	9600	9610	9610	9600	343
568	20240801	102700	811654050	9610	9610	9620	9600	582
569	20240801	102600	806062540	9620	9620	9620	9620	87
570	20240801	102500	805225600	9630	9630	9630	9620	123
571	20240801	102400	804042100	9630	9630	9630	9630	2
572	20240801	102300	804022840	9620	9620	9620	9620	1210
573	20240801	102200	792382640	9620	9630	9630	9620	328
574	20240801	102100	789227140	9620	9620	9620	9620	4
575	20240801	102000	789188660	9660	9660	9660	9660	2
576	20240801	101900	789169340	9620	9620	9620	9610	416
577	20240801	101800	785168170	9620	9640	9640	9620	662
578	20240801	101700	778790380	9660	9640	9660	9640	2
579	20240801	101600	778771080	9670	9630	9670	9630	28
580	20240801	101500	778500720	9630	9640	9640	9630	102
581	20240801	101400	777517860	9640	9640	9640	9640	290
582	20240801	101300	774722260	9700	9700	9700	9690	332
583	20240801	101200	771501940	9640	9650	9700	9640	1520
584	20240801	101100	756820640	9640	9640	9640	9630	213
585	20240801	101000	754767450	9640	9630	9640	9630	978
586	20240801	100900	745349300	9630	9700	9700	9630	1006
587	20240801	100800	735653030	9650	9680	9680	9650	1700
588	20240801	100700	719211930	9690	9680	9690	9680	275
589	20240801	100600	716548500	9680	9680	9680	9670	574
590	20240801	100500	710992280	9680	9680	9680	9680	3
591	20240801	100400	710963240	9680	9660	9680	9660	197
592	20240801	100300	709060000	9660	9660	9660	9660	50
593	20240801	100200	708577000	9660	9660	9660	9660	52
594	20240801	100100	708074680	9670	9680	9680	9670	545
595	20240801	100000	702799900	9670	9680	9680	9670	736
596	20240801	095900	695675500	9690	9690	9690	9690	4
597	20240801	095800	695636740	9650	9670	9670	9650	1038
598	20240801	095700	685615380	9690	9690	9690	9690	61
599	20240801	095600	685024290	9690	9690	9690	9690	3
600	20240801	095500	684995220	9700	9700	9700	9700	18
601	20240801	095400	684820620	9700	9680	9700	9680	360
602	20240801	095300	681329620	9680	9660	9680	9660	398
603	20240801	095200	677483880	9670	9670	9670	9670	278
604	20240801	095100	674795620	9680	9700	9700	9670	551
605	20240801	095000	669460840	9700	9710	9710	9700	211
606	20240801	094900	667414000	9710	9710	9710	9710	155
607	20240801	094800	665908950	9720	9700	9720	9690	1127
608	20240801	094700	654977390	9700	9700	9700	9700	3
609	20240801	094600	654948290	9700	9690	9700	9690	400
610	20240801	094500	651071290	9690	9690	9720	9690	350
611	20240801	094400	647677680	9690	9690	9690	9690	11
612	20240801	094300	647571090	9650	9670	9690	9650	2942
613	20240801	094200	619150370	9670	9690	9700	9670	5308
614	20240801	094100	567753000	9700	9710	9710	9700	1073
615	20240801	094000	557342080	9720	9720	9720	9720	401
616	20240801	093900	553444360	9730	9740	9740	9730	356
617	20240801	093800	549978370	9740	9740	9740	9740	333
618	20240801	093700	546734950	9740	9730	9750	9730	1652
619	20240801	093600	530651190	9730	9720	9730	9700	121
620	20240801	093500	529474380	9730	9730	9730	9700	107
621	20240801	093400	528436340	9730	9720	9730	9710	3802
622	20240801	093300	491491650	9720	9740	9750	9720	2209
623	20240801	093200	469957660	9750	9730	9750	9730	902
624	20240801	093100	461166410	9740	9730	9770	9730	349
625	20240801	093000	457764720	9730	9740	9770	9730	1399
626	20240801	092900	444127590	9740	9720	9740	9720	2278
627	20240801	092800	421958300	9730	9710	9730	9680	1893
628	20240801	092700	403577460	9680	9700	9730	9680	2567
629	20240801	092600	378656920	9700	9700	9710	9680	1967
630	20240801	092500	359573240	9700	9690	9700	9660	1705
631	20240801	092400	343059850	9700	9660	9700	9660	2755
632	20240801	092300	316387750	9660	9660	9660	9660	11
633	20240801	092200	316281490	9670	9640	9670	9640	446
634	20240801	092100	311981990	9650	9670	9670	9650	422
635	20240801	092000	307909420	9680	9690	9690	9670	411
636	20240801	091900	303930510	9680	9620	9700	9620	5841
637	20240801	091800	247473560	9630	9610	9630	9550	1071
638	20240801	091700	237185440	9630	9650	9650	9630	470
639	20240801	091600	232654020	9650	9650	9650	9620	902
640	20240801	091500	223962150	9650	9650	9650	9650	170
641	20240801	091400	222321650	9660	9660	9680	9650	628
642	20240801	091300	216251470	9660	9580	9680	9580	3564
643	20240801	091200	181926980	9590	9570	9600	9570	2356
644	20240801	091100	159324880	9580	9590	9590	9580	1243
645	20240801	091000	147404520	9580	9540	9580	9540	708
646	20240801	090900	140642380	9580	9540	9580	9540	559
647	20240801	090800	135307980	9540	9540	9580	9540	364
648	20240801	090700	131832400	9580	9540	9590	9540	198
649	20240801	090600	129934380	9600	9530	9600	9530	1766
650	20240801	090500	113045380	9530	9490	9540	9490	2373
651	20240801	090400	90447100	9530	9510	9530	9480	231
652	20240801	090300	88250730	9480	9530	9540	9470	938
653	20240801	090200	79344090	9530	9500	9530	9500	2621
654	20240801	090100	54392920	9510	9450	9510	9440	2728
655	20240801	090000	28567110	9440	9420	9460	9410	3031