KissMeData/373170/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211800	33434690	9610	9610	9610	9610	37
3	20240801	211700	33434690	9610	9610	9610	9610	0
4	20240801	211600	33434690	9610	9610	9610	9610	0
5	20240801	211500	33434690	9610	9610	9610	9610	0
6	20240801	211400	33434690	9610	9610	9610	9610	0
7	20240801	211300	33434690	9610	9610	9610	9610	0
8	20240801	211200	33434690	9610	9610	9610	9610	0
9	20240801	211100	33434690	9610	9610	9610	9610	0
10	20240801	211000	33434690	9610	9610	9610	9610	0
11	20240801	210900	33434690	9610	9610	9610	9610	0
12	20240801	210800	33434690	9610	9610	9610	9610	0
13	20240801	210700	33434690	9610	9610	9610	9610	0
14	20240801	210600	33434690	9610	9610	9610	9610	0
15	20240801	210500	33434690	9610	9610	9610	9610	0
16	20240801	210400	33434690	9610	9610	9610	9610	0
17	20240801	210300	33434690	9610	9610	9610	9610	0
18	20240801	210200	33434690	9610	9610	9610	9610	0
19	20240801	210100	33434690	9610	9610	9610	9610	0
20	20240801	210000	33434690	9610	9610	9610	9610	0
21	20240801	205900	33434690	9610	9610	9610	9610	0
22	20240801	205800	33434690	9610	9610	9610	9610	0
23	20240801	205700	33434690	9610	9610	9610	9610	0
24	20240801	205600	33434690	9610	9610	9610	9610	0
25	20240801	205500	33434690	9610	9610	9610	9610	0
26	20240801	205400	33434690	9610	9610	9610	9610	0
27	20240801	205300	33434690	9610	9610	9610	9610	0
28	20240801	205200	33434690	9610	9610	9610	9610	0
29	20240801	205100	33434690	9610	9610	9610	9610	0
30	20240801	205000	33434690	9610	9610	9610	9610	0
31	20240801	204900	33434690	9610	9610	9610	9610	0
32	20240801	204800	33434690	9610	9610	9610	9610	37
33	20240801	204700	33434690	9610	9610	9610	9610	0
34	20240801	204600	33434690	9610	9610	9610	9610	0
35	20240801	204500	33434690	9610	9610	9610	9610	0
36	20240801	204400	33434690	9610	9610	9610	9610	0
37	20240801	204300	33434690	9610	9610	9610	9610	0
38	20240801	204200	33434690	9610	9610	9610	9610	0
39	20240801	204100	33434690	9610	9610	9610	9610	0
40	20240801	204000	33434690	9610	9610	9610	9610	0
41	20240801	203900	33434690	9610	9610	9610	9610	0
42	20240801	203800	33434690	9610	9610	9610	9610	0
43	20240801	203700	33434690	9610	9610	9610	9610	0
44	20240801	203600	33434690	9610	9610	9610	9610	0
45	20240801	203500	33434690	9610	9610	9610	9610	0
46	20240801	203400	33434690	9610	9610	9610	9610	0
47	20240801	203300	33434690	9610	9610	9610	9610	0
48	20240801	203200	33434690	9610	9610	9610	9610	0
49	20240801	203100	33434690	9610	9610	9610	9610	0
50	20240801	203000	33434690	9610	9610	9610	9610	0
51	20240801	202900	33434690	9610	9610	9610	9610	0
52	20240801	202800	33434690	9610	9610	9610	9610	0
53	20240801	202700	33434690	9610	9610	9610	9610	0
54	20240801	202600	33434690	9610	9610	9610	9610	0
55	20240801	202500	33434690	9610	9610	9610	9610	0
56	20240801	202400	33434690	9610	9610	9610	9610	0
57	20240801	202300	33434690	9610	9610	9610	9610	0
58	20240801	202200	33434690	9610	9610	9610	9610	0
59	20240801	202100	33434690	9610	9610	9610	9610	0
60	20240801	202000	33434690	9610	9610	9610	9610	0
61	20240801	201900	33434690	9610	9610	9610	9610	0
62	20240801	201800	33434690	9610	9610	9610	9610	37
63	20240801	201700	33434690	9610	9610	9610	9610	0
64	20240801	201600	33434690	9610	9610	9610	9610	0
65	20240801	201500	33434690	9610	9610	9610	9610	0
66	20240801	201400	33434690	9610	9610	9610	9610	0
67	20240801	201300	33434690	9610	9610	9610	9610	0
68	20240801	201200	33434690	9610	9610	9610	9610	0
69	20240801	201100	33434690	9610	9610	9610	9610	0
70	20240801	201000	33434690	9610	9610	9610	9610	0
71	20240801	200900	33434690	9610	9610	9610	9610	0
72	20240801	200800	33434690	9610	9610	9610	9610	0
73	20240801	200700	33434690	9610	9610	9610	9610	0
74	20240801	200600	33434690	9610	9610	9610	9610	0
75	20240801	200500	33434690	9610	9610	9610	9610	0
76	20240801	200400	33434690	9610	9610	9610	9610	0
77	20240801	200300	33434690	9610	9610	9610	9610	0
78	20240801	200200	33434690	9610	9610	9610	9610	0
79	20240801	200100	33434690	9610	9610	9610	9610	0
80	20240801	200000	33434690	9610	9610	9610	9610	0
81	20240801	195900	33434690	9610	9610	9610	9610	0
82	20240801	195800	33434690	9610	9610	9610	9610	0
83	20240801	195700	33434690	9610	9610	9610	9610	0
84	20240801	195600	33434690	9610	9610	9610	9610	0
85	20240801	195500	33434690	9610	9610	9610	9610	0
86	20240801	195400	33434690	9610	9610	9610	9610	0
87	20240801	195300	33434690	9610	9610	9610	9610	0
88	20240801	195200	33434690	9610	9610	9610	9610	0
89	20240801	195100	33434690	9610	9610	9610	9610	0
90	20240801	195000	33434690	9610	9610	9610	9610	0
91	20240801	194900	33434690	9610	9610	9610	9610	0
92	20240801	194800	33434690	9610	9610	9610	9610	37
93	20240801	194700	33434690	9610	9610	9610	9610	0
94	20240801	194600	33434690	9610	9610	9610	9610	0
95	20240801	194500	33434690	9610	9610	9610	9610	0
96	20240801	194400	33434690	9610	9610	9610	9610	0
97	20240801	194300	33434690	9610	9610	9610	9610	0
98	20240801	194200	33434690	9610	9610	9610	9610	0
99	20240801	194100	33434690	9610	9610	9610	9610	0
100	20240801	194000	33434690	9610	9610	9610	9610	0
101	20240801	193900	33434690	9610	9610	9610	9610	0
102	20240801	193800	33434690	9610	9610	9610	9610	0
103	20240801	193700	33434690	9610	9610	9610	9610	0
104	20240801	193600	33434690	9610	9610	9610	9610	0
105	20240801	193500	33434690	9610	9610	9610	9610	0
106	20240801	193400	33434690	9610	9610	9610	9610	0
107	20240801	193300	33434690	9610	9610	9610	9610	0
108	20240801	193200	33434690	9610	9610	9610	9610	0
109	20240801	193100	33434690	9610	9610	9610	9610	0
110	20240801	193000	33434690	9610	9610	9610	9610	0
111	20240801	192900	33434690	9610	9610	9610	9610	0
112	20240801	192800	33434690	9610	9610	9610	9610	0
113	20240801	192700	33434690	9610	9610	9610	9610	0
114	20240801	192600	33434690	9610	9610	9610	9610	0
115	20240801	192500	33434690	9610	9610	9610	9610	0
116	20240801	192400	33434690	9610	9610	9610	9610	0
117	20240801	192300	33434690	9610	9610	9610	9610	0
118	20240801	192200	33434690	9610	9610	9610	9610	0
119	20240801	192100	33434690	9610	9610	9610	9610	0
120	20240801	192000	33434690	9610	9610	9610	9610	0
121	20240801	191900	33434690	9610	9610	9610	9610	0
122	20240801	191800	33434690	9610	9610	9610	9610	37
123	20240801	191700	33434690	9610	9610	9610	9610	0
124	20240801	191600	33434690	9610	9610	9610	9610	0
125	20240801	191500	33434690	9610	9610	9610	9610	0
126	20240801	191400	33434690	9610	9610	9610	9610	0
127	20240801	191300	33434690	9610	9610	9610	9610	0
128	20240801	191200	33434690	9610	9610	9610	9610	0
129	20240801	191100	33434690	9610	9610	9610	9610	0
130	20240801	191000	33434690	9610	9610	9610	9610	0
131	20240801	190900	33434690	9610	9610	9610	9610	0
132	20240801	190800	33434690	9610	9610	9610	9610	0
133	20240801	190700	33434690	9610	9610	9610	9610	0
134	20240801	190600	33434690	9610	9610	9610	9610	0
135	20240801	190500	33434690	9610	9610	9610	9610	0
136	20240801	190400	33434690	9610	9610	9610	9610	0
137	20240801	190300	33434690	9610	9610	9610	9610	0
138	20240801	190200	33434690	9610	9610	9610	9610	0
139	20240801	190100	33434690	9610	9610	9610	9610	0
140	20240801	190000	33434690	9610	9610	9610	9610	0
141	20240801	185900	33434690	9610	9610	9610	9610	0
142	20240801	185800	33434690	9610	9610	9610	9610	0
143	20240801	185700	33434690	9610	9610	9610	9610	0
144	20240801	185600	33434690	9610	9610	9610	9610	0
145	20240801	185500	33434690	9610	9610	9610	9610	0
146	20240801	185400	33434690	9610	9610	9610	9610	0
147	20240801	185300	33434690	9610	9610	9610	9610	0
148	20240801	185200	33434690	9610	9610	9610	9610	0
149	20240801	185100	33434690	9610	9610	9610	9610	0
150	20240801	185000	33434690	9610	9610	9610	9610	0
151	20240801	184900	33434690	9610	9610	9610	9610	0
152	20240801	184800	33434690	9610	9610	9610	9610	37
153	20240801	184700	33434690	9610	9610	9610	9610	0
154	20240801	184600	33434690	9610	9610	9610	9610	0
155	20240801	184500	33434690	9610	9610	9610	9610	0
156	20240801	184400	33434690	9610	9610	9610	9610	0
157	20240801	184300	33434690	9610	9610	9610	9610	0
158	20240801	184200	33434690	9610	9610	9610	9610	0
159	20240801	184100	33434690	9610	9610	9610	9610	0
160	20240801	184000	33434690	9610	9610	9610	9610	0
161	20240801	183900	33434690	9610	9610	9610	9610	0
162	20240801	183800	33434690	9610	9610	9610	9610	0
163	20240801	183700	33434690	9610	9610	9610	9610	0
164	20240801	183600	33434690	9610	9610	9610	9610	0
165	20240801	183500	33434690	9610	9610	9610	9610	0
166	20240801	183400	33434690	9610	9610	9610	9610	0
167	20240801	183300	33434690	9610	9610	9610	9610	0
168	20240801	183200	33434690	9610	9610	9610	9610	0
169	20240801	183100	33434690	9610	9610	9610	9610	0
170	20240801	183000	33434690	9610	9610	9610	9610	0
171	20240801	182900	33434690	9610	9610	9610	9610	0
172	20240801	182800	33434690	9610	9610	9610	9610	0
173	20240801	182700	33434690	9610	9610	9610	9610	0
174	20240801	182600	33434690	9610	9610	9610	9610	0
175	20240801	182500	33434690	9610	9610	9610	9610	0
176	20240801	182400	33434690	9610	9610	9610	9610	0
177	20240801	182300	33434690	9610	9610	9610	9610	0
178	20240801	182200	33434690	9610	9610	9610	9610	0
179	20240801	182100	33434690	9610	9610	9610	9610	0
180	20240801	182000	33434690	9610	9610	9610	9610	0
181	20240801	181900	33434690	9610	9610	9610	9610	0
182	20240801	181800	33434690	9610	9610	9610	9610	37
183	20240801	181700	33434690	9610	9610	9610	9610	0
184	20240801	181600	33434690	9610	9610	9610	9610	0
185	20240801	181500	33434690	9610	9610	9610	9610	0
186	20240801	181400	33434690	9610	9610	9610	9610	0
187	20240801	181300	33434690	9610	9610	9610	9610	0
188	20240801	181200	33434690	9610	9610	9610	9610	0
189	20240801	181100	33434690	9610	9610	9610	9610	0
190	20240801	181000	33434690	9610	9610	9610	9610	0
191	20240801	180900	33434690	9610	9610	9610	9610	0
192	20240801	180800	33434690	9610	9610	9610	9610	0
193	20240801	180700	33434690	9610	9610	9610	9610	0
194	20240801	180600	33434690	9610	9610	9610	9610	0
195	20240801	180500	33434690	9610	9610	9610	9610	0
196	20240801	180400	33434690	9610	9610	9610	9610	0
197	20240801	180300	33434690	9610	9610	9610	9610	0
198	20240801	180200	33434690	9610	9610	9610	9610	0
199	20240801	180100	33434690	9610	9610	9610	9610	0
200	20240801	180000	33434690	9610	9610	9610	9610	0
201	20240801	175900	33434690	9610	9610	9610	9610	0
202	20240801	175800	33434690	9610	9610	9610	9610	0
203	20240801	175700	33434690	9610	9610	9610	9610	0
204	20240801	175600	33434690	9610	9610	9610	9610	0
205	20240801	175500	33434690	9610	9610	9610	9610	0
206	20240801	175400	33434690	9610	9610	9610	9610	0
207	20240801	175300	33434690	9610	9610	9610	9610	0
208	20240801	175200	33434690	9610	9610	9610	9610	0
209	20240801	175100	33434690	9610	9610	9610	9610	0
210	20240801	175000	33434690	9610	9610	9610	9610	0
211	20240801	174900	33434690	9610	9610	9610	9610	0
212	20240801	174800	33434690	9610	9610	9610	9610	37
213	20240801	174700	33434690	9610	9610	9610	9610	0
214	20240801	174600	33434690	9610	9610	9610	9610	0
215	20240801	174500	33434690	9610	9610	9610	9610	0
216	20240801	174400	33434690	9610	9610	9610	9610	0
217	20240801	174300	33434690	9610	9610	9610	9610	0
218	20240801	174200	33434690	9610	9610	9610	9610	0
219	20240801	174100	33434690	9610	9610	9610	9610	0
220	20240801	174000	33434690	9610	9610	9610	9610	0
221	20240801	173900	33434690	9610	9610	9610	9610	0
222	20240801	173800	33434690	9610	9610	9610	9610	0
223	20240801	173700	33434690	9610	9610	9610	9610	0
224	20240801	173600	33434690	9610	9610	9610	9610	0
225	20240801	173500	33434690	9610	9610	9610	9610	0
226	20240801	173400	33434690	9610	9610	9610	9610	0
227	20240801	173300	33434690	9610	9610	9610	9610	0
228	20240801	173200	33434690	9610	9610	9610	9610	0
229	20240801	173100	33434690	9610	9610	9610	9610	0
230	20240801	173000	33434690	9610	9610	9610	9610	0
231	20240801	172900	33434690	9610	9610	9610	9610	0
232	20240801	172800	33434690	9610	9610	9610	9610	0
233	20240801	172700	33434690	9610	9610	9610	9610	0
234	20240801	172600	33434690	9610	9610	9610	9610	0
235	20240801	172500	33434690	9610	9610	9610	9610	0
236	20240801	172400	33434690	9610	9610	9610	9610	0
237	20240801	172300	33434690	9610	9610	9610	9610	0
238	20240801	172200	33434690	9610	9610	9610	9610	0
239	20240801	172100	33434690	9610	9610	9610	9610	0
240	20240801	172000	33434690	9610	9610	9610	9610	0
241	20240801	171900	33434690	9610	9610	9610	9610	0
242	20240801	171800	33434690	9610	9610	9610	9610	37
243	20240801	171700	33434690	9610	9610	9610	9610	0
244	20240801	171600	33434690	9610	9610	9610	9610	0
245	20240801	171500	33434690	9610	9610	9610	9610	0
246	20240801	171400	33434690	9610	9610	9610	9610	0
247	20240801	171300	33434690	9610	9610	9610	9610	0
248	20240801	171200	33434690	9610	9610	9610	9610	0
249	20240801	171100	33434690	9610	9610	9610	9610	0
250	20240801	171000	33434690	9610	9610	9610	9610	0
251	20240801	170900	33434690	9610	9610	9610	9610	0
252	20240801	170800	33434690	9610	9610	9610	9610	0
253	20240801	170700	33434690	9610	9610	9610	9610	0
254	20240801	170600	33434690	9610	9610	9610	9610	0
255	20240801	170500	33434690	9610	9610	9610	9610	0
256	20240801	170400	33434690	9610	9610	9610	9610	0
257	20240801	170300	33434690	9610	9610	9610	9610	0
258	20240801	170200	33434690	9610	9610	9610	9610	0
259	20240801	170100	33434690	9610	9610	9610	9610	0
260	20240801	170000	33434690	9610	9610	9610	9610	0
261	20240801	165900	33434690	9610	9610	9610	9610	0
262	20240801	165800	33434690	9610	9610	9610	9610	0
263	20240801	165700	33434690	9610	9610	9610	9610	0
264	20240801	165600	33434690	9610	9610	9610	9610	0
265	20240801	165500	33434690	9610	9610	9610	9610	0
266	20240801	165400	33434690	9610	9610	9610	9610	0
267	20240801	165300	33434690	9610	9610	9610	9610	0
268	20240801	165200	33434690	9610	9610	9610	9610	0
269	20240801	165100	33434690	9610	9610	9610	9610	0
270	20240801	165000	33434690	9610	9610	9610	9610	0
271	20240801	164900	33434690	9610	9610	9610	9610	0
272	20240801	164800	33434690	9610	9610	9610	9610	37
273	20240801	164700	33434690	9610	9610	9610	9610	0
274	20240801	164600	33434690	9610	9610	9610	9610	0
275	20240801	164500	33434690	9610	9610	9610	9610	0
276	20240801	164400	33434690	9610	9610	9610	9610	0
277	20240801	164300	33434690	9610	9610	9610	9610	0
278	20240801	164200	33434690	9610	9610	9610	9610	0
279	20240801	164100	33434690	9610	9610	9610	9610	0
280	20240801	164000	33434690	9610	9610	9610	9610	0
281	20240801	163900	33434690	9610	9610	9610	9610	0
282	20240801	163800	33434690	9610	9610	9610	9610	0
283	20240801	163700	33434690	9610	9610	9610	9610	0
284	20240801	163600	33434690	9610	9610	9610	9610	0
285	20240801	163500	33434690	9610	9610	9610	9610	0
286	20240801	163400	33434690	9610	9610	9610	9610	0
287	20240801	163300	33434690	9610	9610	9610	9610	0
288	20240801	163200	33434690	9610	9610	9610	9610	0
289	20240801	163100	33434690	9610	9610	9610	9610	0
290	20240801	163000	33434690	9610	9610	9610	9610	0
291	20240801	162900	33434690	9610	9610	9610	9610	0
292	20240801	162800	33434690	9610	9610	9610	9610	0
293	20240801	162700	33434690	9610	9610	9610	9610	0
294	20240801	162600	33434690	9610	9610	9610	9610	0
295	20240801	162500	33434690	9610	9610	9610	9610	0
296	20240801	162400	33434690	9610	9610	9610	9610	0
297	20240801	162300	33434690	9610	9610	9610	9610	0
298	20240801	162200	33434690	9610	9610	9610	9610	0
299	20240801	162100	33434690	9610	9610	9610	9610	0
300	20240801	162000	33434690	9610	9610	9610	9610	0
301	20240801	161900	33434690	9610	9610	9610	9610	0
302	20240801	161800	33434690	9610	9610	9610	9610	37
303	20240801	161700	33434690	9610	9610	9610	9610	0
304	20240801	161600	33434690	9610	9610	9610	9610	0
305	20240801	161500	33434690	9610	9610	9610	9610	0
306	20240801	161400	33434690	9610	9610	9610	9610	0
307	20240801	161300	33434690	9610	9610	9610	9610	0
308	20240801	161200	33434690	9610	9610	9610	9610	0
309	20240801	161100	33434690	9610	9610	9610	9610	0
310	20240801	161000	33434690	9610	9610	9610	9610	0
311	20240801	160900	33434690	9610	9610	9610	9610	0
312	20240801	160800	33434690	9610	9610	9610	9610	0
313	20240801	160700	33434690	9610	9610	9610	9610	0
314	20240801	160600	33434690	9610	9610	9610	9610	0
315	20240801	160500	33434690	9610	9610	9610	9610	0
316	20240801	160400	33434690	9610	9610	9610	9610	0
317	20240801	160300	33434690	9610	9610	9610	9610	0
318	20240801	160200	33434690	9610	9610	9610	9610	0
319	20240801	160100	33434690	9610	9610	9610	9610	0
320	20240801	160000	33434690	9610	9610	9610	9610	0
321	20240801	155900	33434690	9610	9610	9610	9610	0
322	20240801	155800	33434690	9610	9610	9610	9610	0
323	20240801	155700	33434690	9610	9610	9610	9610	0
324	20240801	155600	33434690	9610	9610	9610	9610	0
325	20240801	155500	33434690	9610	9610	9610	9610	0
326	20240801	155400	33434690	9610	9610	9610	9610	0
327	20240801	155300	33434690	9610	9610	9610	9610	0
328	20240801	155200	33434690	9610	9610	9610	9610	0
329	20240801	155100	33434690	9610	9610	9610	9610	0
330	20240801	155000	33434690	9610	9610	9610	9610	0
331	20240801	154900	33434690	9610	9610	9610	9610	0
332	20240801	154800	33434690	9610	9610	9610	9610	37
333	20240801	154700	33434690	9610	9610	9610	9610	0
334	20240801	154600	33434690	9610	9610	9610	9610	0
335	20240801	154500	33434690	9610	9610	9610	9610	0
336	20240801	154400	33434690	9610	9610	9610	9610	0
337	20240801	154300	33434690	9610	9610	9610	9610	0
338	20240801	154200	33434690	9610	9610	9610	9610	0
339	20240801	154100	33434690	9610	9610	9610	9610	0
340	20240801	154000	33434690	9610	9610	9610	9610	0
341	20240801	153900	33434690	9610	9610	9610	9610	0
342	20240801	153800	33434690	9610	9610	9610	9610	0
343	20240801	153700	33434690	9610	9610	9610	9610	0
344	20240801	153600	33434690	9610	9610	9610	9610	0
345	20240801	153500	33434690	9610	9610	9610	9610	0
346	20240801	153400	33434690	9610	9610	9610	9610	0
347	20240801	153300	33434690	9610	9610	9610	9610	0
348	20240801	153200	33434690	9610	9610	9610	9610	0
349	20240801	153100	33434690	9610	9610	9610	9610	0
350	20240801	153000	33434690	9610	9610	9610	9610	37
351	20240801	152900	33079120	9630	9630	9630	9630	0
352	20240801	152800	33079120	9630	9630	9630	9630	0
353	20240801	152700	33079120	9630	9630	9630	9630	0
354	20240801	152600	33079120	9630	9630	9630	9630	0
355	20240801	152500	33079120	9630	9630	9630	9630	0
356	20240801	152400	33079120	9630	9630	9630	9630	0
357	20240801	152300	33079120	9630	9630	9630	9630	0
358	20240801	152200	33079120	9630	9630	9630	9630	0
359	20240801	152100	33079120	9630	9630	9630	9630	0
360	20240801	152000	33079120	9630	9630	9630	9630	0
361	20240801	151900	33079120	9630	9620	9630	9610	26
362	20240801	151800	32829220	9620	9620	9620	9620	0
363	20240801	151700	32829220	9620	9620	9620	9620	0
364	20240801	151600	32829220	9620	9620	9620	9620	66
365	20240801	151500	32194300	9610	9610	9610	9610	39
366	20240801	151400	31819510	9600	9600	9600	9600	0
367	20240801	151300	31819510	9600	9600	9600	9600	0
368	20240801	151200	31819510	9600	9600	9600	9600	0
369	20240801	151100	31819510	9600	9600	9600	9600	1
370	20240801	151000	31809910	9610	9610	9610	9610	0
371	20240801	150900	31809910	9610	9610	9610	9610	0
372	20240801	150800	31809910	9610	9610	9610	9610	0
373	20240801	150700	31809910	9610	9610	9610	9610	0
374	20240801	150600	31809910	9610	9610	9610	9610	0
375	20240801	150500	31809910	9610	9610	9610	9610	0
376	20240801	150400	31809910	9610	9610	9610	9610	0
377	20240801	150300	31809910	9610	9610	9610	9610	0
378	20240801	150200	31809910	9610	9610	9610	9610	0
379	20240801	150100	31809910	9610	9610	9610	9610	0
380	20240801	150000	31809910	9610	9610	9610	9610	0
381	20240801	145900	31809910	9610	9610	9610	9610	0
382	20240801	145800	31809910	9610	9610	9610	9610	0
383	20240801	145700	31809910	9610	9610	9610	9610	0
384	20240801	145600	31809910	9610	9610	9610	9610	0
385	20240801	145500	31809910	9610	9610	9610	9610	1
386	20240801	145400	31800300	9610	9610	9610	9610	0
387	20240801	145300	31800300	9610	9610	9610	9610	0
388	20240801	145200	31800300	9610	9610	9610	9610	0
389	20240801	145100	31800300	9610	9610	9610	9610	0
390	20240801	145000	31800300	9610	9610	9610	9610	31
391	20240801	144900	31502390	9590	9590	9590	9590	0
392	20240801	144800	31502390	9590	9590	9590	9590	0
393	20240801	144700	31502390	9590	9590	9590	9590	0
394	20240801	144600	31502390	9590	9590	9590	9590	0
395	20240801	144500	31502390	9590	9590	9590	9590	0
396	20240801	144400	31502390	9590	9590	9590	9590	0
397	20240801	144300	31502390	9590	9590	9590	9590	0
398	20240801	144200	31502390	9590	9590	9590	9590	0
399	20240801	144100	31502390	9590	9590	9590	9590	0
400	20240801	144000	31502390	9590	9590	9590	9590	0
401	20240801	143900	31502390	9590	9590	9590	9590	0
402	20240801	143800	31502390	9590	9590	9590	9590	6
403	20240801	143700	31444850	9590	9590	9590	9590	0
404	20240801	143600	31444850	9590	9590	9590	9590	0
405	20240801	143500	31444850	9590	9590	9590	9590	20
406	20240801	143400	31253050	9590	9590	9590	9590	209
407	20240801	143300	29248740	9600	9600	9600	9600	0
408	20240801	143200	29248740	9600	9600	9600	9600	0
409	20240801	143100	29248740	9600	9600	9600	9600	0
410	20240801	143000	29248740	9600	9600	9600	9600	0
411	20240801	142900	29248740	9600	9600	9600	9600	0
412	20240801	142800	29248740	9600	9600	9600	9600	0
413	20240801	142700	29248740	9600	9600	9600	9600	0
414	20240801	142600	29248740	9600	9600	9600	9600	0
415	20240801	142500	29248740	9600	9600	9600	9600	0
416	20240801	142400	29248740	9600	9600	9600	9600	0
417	20240801	142300	29248740	9600	9600	9600	9600	100
418	20240801	142200	28288740	9600	9600	9600	9600	0
419	20240801	142100	28288740	9600	9600	9600	9600	0
420	20240801	142000	28288740	9600	9600	9600	9600	0
421	20240801	141900	28288740	9600	9600	9600	9600	4
422	20240801	141800	28250340	9600	9600	9600	9600	0
423	20240801	141700	28250340	9600	9600	9600	9600	0
424	20240801	141600	28250340	9600	9600	9600	9600	0
425	20240801	141500	28250340	9600	9600	9600	9600	0
426	20240801	141400	28250340	9600	9600	9600	9600	0
427	20240801	141300	28250340	9600	9600	9600	9600	0
428	20240801	141200	28250340	9600	9600	9600	9600	0
429	20240801	141100	28250340	9600	9600	9600	9600	3
430	20240801	141000	28221540	9600	9600	9600	9600	0
431	20240801	140900	28221540	9600	9600	9600	9600	0
432	20240801	140800	28221540	9600	9600	9600	9600	2
433	20240801	140700	28202340	9600	9600	9600	9600	0
434	20240801	140600	28202340	9600	9600	9600	9600	0
435	20240801	140500	28202340	9600	9600	9600	9600	2
436	20240801	140400	28183140	9590	9590	9590	9590	0
437	20240801	140300	28183140	9590	9590	9590	9590	0
438	20240801	140200	28183140	9590	9590	9590	9590	1
439	20240801	140100	28173550	9600	9600	9600	9600	0
440	20240801	140000	28173550	9600	9600	9600	9600	3
441	20240801	135900	28144750	9600	9600	9600	9600	94
442	20240801	135800	27242350	9600	9600	9600	9600	0
443	20240801	135700	27242350	9600	9600	9600	9600	0
444	20240801	135600	27242350	9600	9600	9600	9600	0
445	20240801	135500	27242350	9600	9600	9600	9600	0
446	20240801	135400	27242350	9600	9600	9600	9600	0
447	20240801	135300	27242350	9600	9600	9600	9600	0
448	20240801	135200	27242350	9600	9600	9600	9600	0
449	20240801	135100	27242350	9600	9600	9600	9600	0
450	20240801	135000	27242350	9600	9600	9600	9600	0
451	20240801	134900	27242350	9600	9600	9600	9600	0
452	20240801	134800	27242350	9600	9600	9600	9600	0
453	20240801	134700	27242350	9600	9600	9600	9600	10
454	20240801	134600	27146350	9600	9600	9600	9600	0
455	20240801	134500	27146350	9600	9600	9600	9600	0
456	20240801	134400	27146350	9600	9600	9600	9600	1
457	20240801	134300	27136750	9600	9600	9600	9600	1
458	20240801	134200	27127150	9600	9600	9600	9600	1
459	20240801	134100	27117550	9600	9600	9600	9600	0
460	20240801	134000	27117550	9600	9600	9600	9600	0
461	20240801	133900	27117550	9600	9600	9600	9600	0
462	20240801	133800	27117550	9600	9600	9600	9600	0
463	20240801	133700	27117550	9600	9600	9600	9600	0
464	20240801	133600	27117550	9600	9600	9600	9600	0
465	20240801	133500	27117550	9600	9600	9600	9600	0
466	20240801	133400	27117550	9600	9600	9600	9600	0
467	20240801	133300	27117550	9600	9600	9600	9600	0
468	20240801	133200	27117550	9600	9600	9600	9600	0
469	20240801	133100	27117550	9600	9600	9600	9600	0
470	20240801	133000	27117550	9600	9600	9600	9600	0
471	20240801	132900	27117550	9600	9600	9600	9600	0
472	20240801	132800	27117550	9600	9600	9600	9600	0
473	20240801	132700	27117550	9600	9600	9600	9600	0
474	20240801	132600	27117550	9600	9600	9600	9600	0
475	20240801	132500	27117550	9600	9600	9600	9600	90
476	20240801	132400	26253550	9590	9590	9590	9590	0
477	20240801	132300	26253550	9590	9590	9590	9590	0
478	20240801	132200	26253550	9590	9590	9590	9590	0
479	20240801	132100	26253550	9590	9590	9590	9590	7
480	20240801	132000	26186420	9590	9590	9590	9590	28
481	20240801	131900	25917900	9590	9590	9590	9590	11
482	20240801	131800	25812410	9590	9590	9590	9590	0
483	20240801	131700	25812410	9590	9590	9590	9590	0
484	20240801	131600	25812410	9590	9590	9590	9590	38
485	20240801	131500	25447990	9590	9590	9590	9590	0
486	20240801	131400	25447990	9590	9590	9590	9590	10
487	20240801	131300	25352090	9590	9590	9590	9590	1
488	20240801	131200	25342500	9590	9590	9590	9590	0
489	20240801	131100	25342500	9590	9590	9590	9590	0
490	20240801	131000	25342500	9590	9590	9590	9590	0
491	20240801	130900	25342500	9590	9590	9590	9590	0
492	20240801	130800	25342500	9590	9590	9590	9590	0
493	20240801	130700	25342500	9590	9590	9590	9590	0
494	20240801	130600	25342500	9590	9590	9590	9590	0
495	20240801	130500	25342500	9590	9590	9590	9590	0
496	20240801	130400	25342500	9590	9590	9590	9590	10
497	20240801	130300	25246600	9590	9590	9590	9590	0
498	20240801	130200	25246600	9590	9590	9590	9590	30
499	20240801	130100	24958900	9580	9580	9580	9580	0
500	20240801	130000	24958900	9580	9580	9580	9580	0
501	20240801	125900	24958900	9580	9580	9580	9580	0
502	20240801	125800	24958900	9580	9580	9580	9580	0
503	20240801	125700	24958900	9580	9580	9580	9580	0
504	20240801	125600	24958900	9580	9580	9580	9580	0
505	20240801	125500	24958900	9580	9580	9580	9580	0
506	20240801	125400	24958900	9580	9580	9580	9580	0
507	20240801	125300	24958900	9580	9580	9580	9580	0
508	20240801	125200	24958900	9580	9580	9580	9580	0
509	20240801	125100	24958900	9580	9580	9580	9580	0
510	20240801	125000	24958900	9580	9580	9580	9580	0
511	20240801	124900	24958900	9580	9580	9580	9580	0
512	20240801	124800	24958900	9580	9580	9580	9580	0
513	20240801	124700	24958900	9580	9580	9580	9580	0
514	20240801	124600	24958900	9580	9580	9580	9580	0
515	20240801	124500	24958900	9580	9580	9580	9580	0
516	20240801	124400	24958900	9580	9580	9580	9580	0
517	20240801	124300	24958900	9580	9580	9580	9580	0
518	20240801	124200	24958900	9580	9580	9580	9580	0
519	20240801	124100	24958900	9580	9580	9580	9580	0
520	20240801	124000	24958900	9580	9580	9580	9580	0
521	20240801	123900	24958900	9580	9580	9580	9580	0
522	20240801	123800	24958900	9580	9580	9580	9580	0
523	20240801	123700	24958900	9580	9580	9580	9580	0
524	20240801	123600	24958900	9580	9580	9580	9580	0
525	20240801	123500	24958900	9580	9580	9580	9580	0
526	20240801	123400	24958900	9580	9580	9580	9580	20
527	20240801	123300	24767300	9590	9590	9590	9590	0
528	20240801	123200	24767300	9590	9590	9590	9590	0
529	20240801	123100	24767300	9590	9590	9590	9590	0
530	20240801	123000	24767300	9590	9590	9590	9590	0
531	20240801	122900	24767300	9590	9590	9590	9590	101
532	20240801	122800	23798710	9600	9600	9600	9600	0
533	20240801	122700	23798710	9600	9600	9600	9600	0
534	20240801	122600	23798710	9600	9610	9610	9600	241
535	20240801	122500	21484100	9620	9620	9620	9620	0
536	20240801	122400	21484100	9620	9620	9620	9620	0
537	20240801	122300	21484100	9620	9620	9620	9620	0
538	20240801	122200	21484100	9620	9620	9620	9620	0
539	20240801	122100	21484100	9620	9620	9620	9620	0
540	20240801	122000	21484100	9620	9620	9620	9620	1
541	20240801	121900	21474480	9620	9620	9620	9620	0
542	20240801	121800	21474480	9620	9620	9620	9620	0
543	20240801	121700	21474480	9620	9620	9620	9620	0
544	20240801	121600	21474480	9620	9620	9620	9620	0
545	20240801	121500	21474480	9620	9620	9620	9620	0
546	20240801	121400	21474480	9620	9630	9630	9620	16
547	20240801	121300	21320410	9640	9640	9640	9640	0
548	20240801	121200	21320410	9640	9640	9640	9640	0
549	20240801	121100	21320410	9640	9640	9640	9640	0
550	20240801	121000	21320410	9640	9640	9640	9640	0
551	20240801	120900	21320410	9640	9640	9640	9640	5
552	20240801	120800	21272210	9630	9630	9630	9630	0
553	20240801	120700	21272210	9630	9630	9630	9630	0
554	20240801	120600	21272210	9630	9630	9630	9630	1
555	20240801	120500	21262580	9570	9570	9570	9570	0
556	20240801	120400	21262580	9570	9570	9570	9570	0
557	20240801	120300	21262580	9570	9570	9570	9570	0
558	20240801	120200	21262580	9570	9570	9570	9570	0
559	20240801	120100	21262580	9570	9570	9570	9570	0
560	20240801	120000	21262580	9570	9570	9570	9570	0
561	20240801	115900	21262580	9570	9570	9570	9570	0
562	20240801	115800	21262580	9570	9570	9570	9570	0
563	20240801	115700	21262580	9570	9570	9570	9570	0
564	20240801	115600	21262580	9570	9570	9570	9570	0
565	20240801	115500	21262580	9570	9570	9570	9570	0
566	20240801	115400	21262580	9570	9570	9570	9570	0
567	20240801	115300	21262580	9570	9570	9570	9570	0
568	20240801	115200	21262580	9570	9570	9570	9570	0
569	20240801	115100	21262580	9570	9570	9570	9570	7
570	20240801	115000	21195590	9570	9570	9570	9570	0
571	20240801	114900	21195590	9570	9580	9580	9570	34
572	20240801	114800	20870150	9600	9600	9600	9600	99
573	20240801	114700	19919750	9600	9600	9600	9600	0
574	20240801	114600	19919750	9600	9600	9600	9600	0
575	20240801	114500	19919750	9600	9600	9600	9600	0
576	20240801	114400	19919750	9600	9600	9600	9600	0
577	20240801	114300	19919750	9600	9600	9600	9600	0
578	20240801	114200	19919750	9600	9600	9600	9600	0
579	20240801	114100	19919750	9600	9600	9600	9600	0
580	20240801	114000	19919750	9600	9600	9600	9600	0
581	20240801	113900	19919750	9600	9600	9600	9600	0
582	20240801	113800	19919750	9600	9600	9600	9600	0
583	20240801	113700	19919750	9600	9600	9600	9600	0
584	20240801	113600	19919750	9600	9600	9600	9600	0
585	20240801	113500	19919750	9600	9600	9600	9600	0
586	20240801	113400	19919750	9600	9600	9600	9600	0
587	20240801	113300	19919750	9600	9600	9600	9600	0
588	20240801	113200	19919750	9600	9600	9600	9600	0
589	20240801	113100	19919750	9600	9600	9600	9600	0
590	20240801	113000	19919750	9600	9600	9600	9600	1
591	20240801	112900	19910150	9630	9630	9630	9630	0
592	20240801	112800	19910150	9630	9630	9630	9630	0
593	20240801	112700	19910150	9630	9630	9630	9630	0
594	20240801	112600	19910150	9630	9630	9630	9630	0
595	20240801	112500	19910150	9630	9630	9630	9630	0
596	20240801	112400	19910150	9630	9630	9630	9630	0
597	20240801	112300	19910150	9630	9630	9630	9630	8
598	20240801	112200	19833110	9600	9600	9600	9600	0
599	20240801	112100	19833110	9600	9600	9600	9600	0
600	20240801	112000	19833110	9600	9600	9600	9600	0
601	20240801	111900	19833110	9600	9600	9600	9600	0
602	20240801	111800	19833110	9600	9600	9600	9600	0
603	20240801	111700	19833110	9600	9600	9600	9600	0
604	20240801	111600	19833110	9600	9600	9600	9600	0
605	20240801	111500	19833110	9600	9600	9600	9600	0
606	20240801	111400	19833110	9600	9600	9600	9600	0
607	20240801	111300	19833110	9600	9600	9600	9600	0
608	20240801	111200	19833110	9600	9600	9600	9600	0
609	20240801	111100	19833110	9600	9600	9600	9600	0
610	20240801	111000	19833110	9600	9600	9600	9600	0
611	20240801	110900	19833110	9600	9600	9600	9600	0
612	20240801	110800	19833110	9600	9600	9600	9600	0
613	20240801	110700	19833110	9600	9600	9600	9600	0
614	20240801	110600	19833110	9600	9600	9600	9600	100
615	20240801	110500	18873110	9650	9650	9650	9650	0
616	20240801	110400	18873110	9650	9650	9650	9650	0
617	20240801	110300	18873110	9650	9650	9650	9650	0
618	20240801	110200	18873110	9650	9650	9650	9650	0
619	20240801	110100	18873110	9650	9650	9650	9650	0
620	20240801	110000	18873110	9650	9650	9650	9650	0
621	20240801	105900	18873110	9650	9650	9650	9650	0
622	20240801	105800	18873110	9650	9650	9650	9650	0
623	20240801	105700	18873110	9650	9650	9650	9650	0
624	20240801	105600	18873110	9650	9650	9650	9650	0
625	20240801	105500	18873110	9650	9650	9650	9650	0
626	20240801	105400	18873110	9650	9650	9650	9650	0
627	20240801	105300	18873110	9650	9650	9650	9650	0
628	20240801	105200	18873110	9650	9650	9650	9650	0
629	20240801	105100	18873110	9650	9650	9650	9650	0
630	20240801	105000	18873110	9650	9650	9650	9650	0
631	20240801	104900	18873110	9650	9650	9650	9650	0
632	20240801	104800	18873110	9650	9650	9650	9650	0
633	20240801	104700	18873110	9650	9650	9650	9650	0
634	20240801	104600	18873110	9650	9650	9650	9650	1
635	20240801	104500	18863460	9650	9650	9650	9650	0
636	20240801	104400	18863460	9650	9650	9650	9650	0
637	20240801	104300	18863460	9650	9650	9650	9650	0
638	20240801	104200	18863460	9650	9650	9650	9650	3
639	20240801	104100	18834510	9650	9560	9650	9560	5
640	20240801	104000	18786350	9660	9660	9660	9660	0
641	20240801	103900	18786350	9660	9660	9660	9660	0
642	20240801	103800	18786350	9660	9660	9660	9660	0
643	20240801	103700	18786350	9660	9660	9660	9660	0
644	20240801	103600	18786350	9660	9660	9660	9660	0
645	20240801	103500	18786350	9660	9660	9660	9660	0
646	20240801	103400	18786350	9660	9660	9660	9660	1
647	20240801	103300	18776690	9650	9650	9650	9650	1
648	20240801	103200	18767040	9650	9650	9650	9650	0
649	20240801	103100	18767040	9650	9650	9650	9650	0
650	20240801	103000	18767040	9650	9650	9650	9650	11
651	20240801	102900	18660890	9650	9650	9650	9650	0
652	20240801	102800	18660890	9650	9650	9650	9650	0
653	20240801	102700	18660890	9650	9650	9650	9650	0
654	20240801	102600	18660890	9650	9650	9650	9650	10
655	20240801	102500	18564390	9660	9660	9660	9660	0
656	20240801	102400	18564390	9660	9660	9660	9660	0
657	20240801	102300	18564390	9660	9660	9660	9660	0
658	20240801	102200	18564390	9660	9660	9660	9660	0
659	20240801	102100	18564390	9660	9660	9660	9660	0
660	20240801	102000	18564390	9660	9660	9660	9660	0
661	20240801	101900	18564390	9660	9660	9660	9660	0
662	20240801	101800	18564390	9660	9660	9660	9660	0
663	20240801	101700	18564390	9660	9660	9660	9660	0
664	20240801	101600	18564390	9660	9660	9660	9660	0
665	20240801	101500	18564390	9660	9660	9660	9660	0
666	20240801	101400	18564390	9660	9660	9660	9660	0
667	20240801	101300	18564390	9660	9660	9660	9660	1
668	20240801	101200	18554730	9660	9660	9660	9660	0
669	20240801	101100	18554730	9660	9660	9660	9660	0
670	20240801	101000	18554730	9660	9660	9660	9660	1
671	20240801	100900	18545070	9660	9660	9660	9660	0
672	20240801	100800	18545070	9660	9660	9660	9660	1
673	20240801	100700	18535410	9650	9650	9650	9650	0
674	20240801	100600	18535410	9650	9650	9650	9650	1
675	20240801	100500	18525760	9650	9650	9650	9650	1
676	20240801	100400	18516110	9650	9650	9650	9650	0
677	20240801	100300	18516110	9650	9640	9650	9640	8
678	20240801	100200	18438930	9630	9630	9630	9630	5
679	20240801	100100	18390780	9540	9540	9540	9540	0
680	20240801	100000	18390780	9540	9540	9540	9540	0
681	20240801	095900	18390780	9540	9540	9540	9540	0
682	20240801	095800	18390780	9540	9540	9540	9540	0
683	20240801	095700	18390780	9540	9540	9540	9540	0
684	20240801	095600	18390780	9540	9540	9540	9540	0
685	20240801	095500	18390780	9540	9540	9540	9540	0
686	20240801	095400	18390780	9540	9540	9540	9540	0
687	20240801	095300	18390780	9540	9540	9540	9540	0
688	20240801	095200	18390780	9540	9540	9540	9540	0
689	20240801	095100	18390780	9540	9540	9540	9540	0
690	20240801	095000	18390780	9540	9540	9540	9540	0
691	20240801	094900	18390780	9540	9540	9540	9540	30
692	20240801	094800	18104580	9540	9540	9540	9540	0
693	20240801	094700	18104580	9540	9540	9540	9540	0
694	20240801	094600	18104580	9540	9540	9540	9540	0
695	20240801	094500	18104580	9540	9540	9540	9540	0
696	20240801	094400	18104580	9540	9540	9540	9540	0
697	20240801	094300	18104580	9540	9540	9540	9540	0
698	20240801	094200	18104580	9540	9540	9540	9540	0
699	20240801	094100	18104580	9540	9540	9540	9540	0
700	20240801	094000	18104580	9540	9540	9540	9540	0
701	20240801	093900	18104580	9540	9540	9540	9540	0
702	20240801	093800	18104580	9540	9540	9540	9540	0
703	20240801	093700	18104580	9540	9540	9540	9540	0
704	20240801	093600	18104580	9540	9540	9540	9540	0
705	20240801	093500	18104580	9540	9540	9540	9540	0
706	20240801	093400	18104580	9540	9540	9540	9540	5
707	20240801	093300	18056880	9540	9540	9540	9540	0
708	20240801	093200	18056880	9540	9540	9540	9540	0
709	20240801	093100	18056880	9540	9540	9540	9540	0
710	20240801	093000	18056880	9540	9540	9540	9540	0
711	20240801	092900	18056880	9540	9540	9540	9540	0
712	20240801	092800	18056880	9540	9540	9540	9540	388
713	20240801	092700	14355360	9540	9540	9550	9540	202
714	20240801	092600	12428220	9540	9540	9540	9540	12
715	20240801	092500	12313740	9540	9540	9540	9540	115
716	20240801	092400	11216640	9540	9540	9540	9540	0
717	20240801	092300	11216640	9540	9660	9660	9540	2
718	20240801	092200	11197440	9540	9540	9540	9540	0
719	20240801	092100	11197440	9540	9540	9540	9540	0
720	20240801	092000	11197440	9540	9540	9540	9540	0
721	20240801	091900	11197440	9540	9540	9540	9540	1
722	20240801	091800	11187900	9540	9540	9540	9540	0
723	20240801	091700	11187900	9540	9540	9540	9540	0
724	20240801	091600	11187900	9540	9540	9540	9540	0
725	20240801	091500	11187900	9540	9540	9540	9540	0
726	20240801	091400	11187900	9540	9540	9540	9540	0
727	20240801	091300	11187900	9540	9540	9540	9540	208
728	20240801	091200	9203580	9480	9480	9480	9480	0
729	20240801	091100	9203580	9480	9480	9480	9480	0
730	20240801	091000	9203580	9480	9480	9480	9480	8
731	20240801	090900	9127740	9510	9510	9510	9510	0
732	20240801	090800	9127740	9510	9510	9510	9510	0
733	20240801	090700	9127740	9510	9510	9510	9510	7
734	20240801	090600	9061170	9500	9440	9500	9430	614
735	20240801	090500	3255970	9440	9440	9440	9440	70
736	20240801	090400	2595170	9440	9450	9450	9440	208
737	20240801	090300	630610	9550	9550	9550	9550	0
738	20240801	090200	630610	9550	9550	9550	9550	1
739	20240801	090100	621060	9410	9410	9410	9410	0
740	20240801	090000	621060	9410	9410	9410	9410	66