KissMeData/311320/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	210400	140026520	9600	9600	9600	9600	85
3	20240801	210300	140026520	9600	9600	9600	9600	0
4	20240801	210200	140026520	9600	9600	9600	9600	0
5	20240801	210100	140026520	9600	9600	9600	9600	0
6	20240801	210000	140026520	9600	9600	9600	9600	0
7	20240801	205900	140026520	9600	9600	9600	9600	0
8	20240801	205800	140026520	9600	9600	9600	9600	0
9	20240801	205700	140026520	9600	9600	9600	9600	0
10	20240801	205600	140026520	9600	9600	9600	9600	0
11	20240801	205500	140026520	9600	9600	9600	9600	0
12	20240801	205400	140026520	9600	9600	9600	9600	0
13	20240801	205300	140026520	9600	9600	9600	9600	0
14	20240801	205200	140026520	9600	9600	9600	9600	0
15	20240801	205100	140026520	9600	9600	9600	9600	0
16	20240801	205000	140026520	9600	9600	9600	9600	0
17	20240801	204900	140026520	9600	9600	9600	9600	0
18	20240801	204800	140026520	9600	9600	9600	9600	0
19	20240801	204700	140026520	9600	9600	9600	9600	0
20	20240801	204600	140026520	9600	9600	9600	9600	0
21	20240801	204500	140026520	9600	9600	9600	9600	0
22	20240801	204400	140026520	9600	9600	9600	9600	0
23	20240801	204300	140026520	9600	9600	9600	9600	0
24	20240801	204200	140026520	9600	9600	9600	9600	0
25	20240801	204100	140026520	9600	9600	9600	9600	0
26	20240801	204000	140026520	9600	9600	9600	9600	0
27	20240801	203900	140026520	9600	9600	9600	9600	0
28	20240801	203800	140026520	9600	9600	9600	9600	0
29	20240801	203700	140026520	9600	9600	9600	9600	0
30	20240801	203600	140026520	9600	9600	9600	9600	0
31	20240801	203500	140026520	9600	9600	9600	9600	0
32	20240801	203400	140026520	9600	9600	9600	9600	85
33	20240801	203300	140026520	9600	9600	9600	9600	0
34	20240801	203200	140026520	9600	9600	9600	9600	0
35	20240801	203100	140026520	9600	9600	9600	9600	0
36	20240801	203000	140026520	9600	9600	9600	9600	0
37	20240801	202900	140026520	9600	9600	9600	9600	0
38	20240801	202800	140026520	9600	9600	9600	9600	0
39	20240801	202700	140026520	9600	9600	9600	9600	0
40	20240801	202600	140026520	9600	9600	9600	9600	0
41	20240801	202500	140026520	9600	9600	9600	9600	0
42	20240801	202400	140026520	9600	9600	9600	9600	0
43	20240801	202300	140026520	9600	9600	9600	9600	0
44	20240801	202200	140026520	9600	9600	9600	9600	0
45	20240801	202100	140026520	9600	9600	9600	9600	0
46	20240801	202000	140026520	9600	9600	9600	9600	0
47	20240801	201900	140026520	9600	9600	9600	9600	0
48	20240801	201800	140026520	9600	9600	9600	9600	0
49	20240801	201700	140026520	9600	9600	9600	9600	0
50	20240801	201600	140026520	9600	9600	9600	9600	0
51	20240801	201500	140026520	9600	9600	9600	9600	0
52	20240801	201400	140026520	9600	9600	9600	9600	0
53	20240801	201300	140026520	9600	9600	9600	9600	0
54	20240801	201200	140026520	9600	9600	9600	9600	0
55	20240801	201100	140026520	9600	9600	9600	9600	0
56	20240801	201000	140026520	9600	9600	9600	9600	0
57	20240801	200900	140026520	9600	9600	9600	9600	0
58	20240801	200800	140026520	9600	9600	9600	9600	0
59	20240801	200700	140026520	9600	9600	9600	9600	0
60	20240801	200600	140026520	9600	9600	9600	9600	0
61	20240801	200500	140026520	9600	9600	9600	9600	0
62	20240801	200400	140026520	9600	9600	9600	9600	85
63	20240801	200300	140026520	9600	9600	9600	9600	0
64	20240801	200200	140026520	9600	9600	9600	9600	0
65	20240801	200100	140026520	9600	9600	9600	9600	0
66	20240801	200000	140026520	9600	9600	9600	9600	0
67	20240801	195900	140026520	9600	9600	9600	9600	0
68	20240801	195800	140026520	9600	9600	9600	9600	0
69	20240801	195700	140026520	9600	9600	9600	9600	0
70	20240801	195600	140026520	9600	9600	9600	9600	0
71	20240801	195500	140026520	9600	9600	9600	9600	0
72	20240801	195400	140026520	9600	9600	9600	9600	0
73	20240801	195300	140026520	9600	9600	9600	9600	0
74	20240801	195200	140026520	9600	9600	9600	9600	0
75	20240801	195100	140026520	9600	9600	9600	9600	0
76	20240801	195000	140026520	9600	9600	9600	9600	0
77	20240801	194900	140026520	9600	9600	9600	9600	0
78	20240801	194800	140026520	9600	9600	9600	9600	0
79	20240801	194700	140026520	9600	9600	9600	9600	0
80	20240801	194600	140026520	9600	9600	9600	9600	0
81	20240801	194500	140026520	9600	9600	9600	9600	0
82	20240801	194400	140026520	9600	9600	9600	9600	0
83	20240801	194300	140026520	9600	9600	9600	9600	0
84	20240801	194200	140026520	9600	9600	9600	9600	0
85	20240801	194100	140026520	9600	9600	9600	9600	0
86	20240801	194000	140026520	9600	9600	9600	9600	0
87	20240801	193900	140026520	9600	9600	9600	9600	0
88	20240801	193800	140026520	9600	9600	9600	9600	0
89	20240801	193700	140026520	9600	9600	9600	9600	0
90	20240801	193600	140026520	9600	9600	9600	9600	0
91	20240801	193500	140026520	9600	9600	9600	9600	0
92	20240801	193400	140026520	9600	9600	9600	9600	85
93	20240801	193300	140026520	9600	9600	9600	9600	0
94	20240801	193200	140026520	9600	9600	9600	9600	0
95	20240801	193100	140026520	9600	9600	9600	9600	0
96	20240801	193000	140026520	9600	9600	9600	9600	0
97	20240801	192900	140026520	9600	9600	9600	9600	0
98	20240801	192800	140026520	9600	9600	9600	9600	0
99	20240801	192700	140026520	9600	9600	9600	9600	0
100	20240801	192600	140026520	9600	9600	9600	9600	0
101	20240801	192500	140026520	9600	9600	9600	9600	0
102	20240801	192400	140026520	9600	9600	9600	9600	0
103	20240801	192300	140026520	9600	9600	9600	9600	0
104	20240801	192200	140026520	9600	9600	9600	9600	0
105	20240801	192100	140026520	9600	9600	9600	9600	0
106	20240801	192000	140026520	9600	9600	9600	9600	0
107	20240801	191900	140026520	9600	9600	9600	9600	0
108	20240801	191800	140026520	9600	9600	9600	9600	0
109	20240801	191700	140026520	9600	9600	9600	9600	0
110	20240801	191600	140026520	9600	9600	9600	9600	0
111	20240801	191500	140026520	9600	9600	9600	9600	0
112	20240801	191400	140026520	9600	9600	9600	9600	0
113	20240801	191300	140026520	9600	9600	9600	9600	0
114	20240801	191200	140026520	9600	9600	9600	9600	0
115	20240801	191100	140026520	9600	9600	9600	9600	0
116	20240801	191000	140026520	9600	9600	9600	9600	0
117	20240801	190900	140026520	9600	9600	9600	9600	0
118	20240801	190800	140026520	9600	9600	9600	9600	0
119	20240801	190700	140026520	9600	9600	9600	9600	0
120	20240801	190600	140026520	9600	9600	9600	9600	0
121	20240801	190500	140026520	9600	9600	9600	9600	0
122	20240801	190400	140026520	9600	9600	9600	9600	85
123	20240801	190300	140026520	9600	9600	9600	9600	0
124	20240801	190200	140026520	9600	9600	9600	9600	0
125	20240801	190100	140026520	9600	9600	9600	9600	0
126	20240801	190000	140026520	9600	9600	9600	9600	0
127	20240801	185900	140026520	9600	9600	9600	9600	0
128	20240801	185800	140026520	9600	9600	9600	9600	0
129	20240801	185700	140026520	9600	9600	9600	9600	0
130	20240801	185600	140026520	9600	9600	9600	9600	0
131	20240801	185500	140026520	9600	9600	9600	9600	0
132	20240801	185400	140026520	9600	9600	9600	9600	0
133	20240801	185300	140026520	9600	9600	9600	9600	0
134	20240801	185200	140026520	9600	9600	9600	9600	0
135	20240801	185100	140026520	9600	9600	9600	9600	0
136	20240801	185000	140026520	9600	9600	9600	9600	0
137	20240801	184900	140026520	9600	9600	9600	9600	0
138	20240801	184800	140026520	9600	9600	9600	9600	0
139	20240801	184700	140026520	9600	9600	9600	9600	0
140	20240801	184600	140026520	9600	9600	9600	9600	0
141	20240801	184500	140026520	9600	9600	9600	9600	0
142	20240801	184400	140026520	9600	9600	9600	9600	0
143	20240801	184300	140026520	9600	9600	9600	9600	0
144	20240801	184200	140026520	9600	9600	9600	9600	0
145	20240801	184100	140026520	9600	9600	9600	9600	0
146	20240801	184000	140026520	9600	9600	9600	9600	0
147	20240801	183900	140026520	9600	9600	9600	9600	0
148	20240801	183800	140026520	9600	9600	9600	9600	0
149	20240801	183700	140026520	9600	9600	9600	9600	0
150	20240801	183600	140026520	9600	9600	9600	9600	0
151	20240801	183500	140026520	9600	9600	9600	9600	0
152	20240801	183400	140026520	9600	9600	9600	9600	85
153	20240801	183300	140026520	9600	9600	9600	9600	0
154	20240801	183200	140026520	9600	9600	9600	9600	0
155	20240801	183100	140026520	9600	9600	9600	9600	0
156	20240801	183000	140026520	9600	9600	9600	9600	0
157	20240801	182900	140026520	9600	9600	9600	9600	0
158	20240801	182800	140026520	9600	9600	9600	9600	0
159	20240801	182700	140026520	9600	9600	9600	9600	0
160	20240801	182600	140026520	9600	9600	9600	9600	0
161	20240801	182500	140026520	9600	9600	9600	9600	0
162	20240801	182400	140026520	9600	9600	9600	9600	0
163	20240801	182300	140026520	9600	9600	9600	9600	0
164	20240801	182200	140026520	9600	9600	9600	9600	0
165	20240801	182100	140026520	9600	9600	9600	9600	0
166	20240801	182000	140026520	9600	9600	9600	9600	0
167	20240801	181900	140026520	9600	9600	9600	9600	0
168	20240801	181800	140026520	9600	9600	9600	9600	0
169	20240801	181700	140026520	9600	9600	9600	9600	0
170	20240801	181600	140026520	9600	9600	9600	9600	0
171	20240801	181500	140026520	9600	9600	9600	9600	0
172	20240801	181400	140026520	9600	9600	9600	9600	0
173	20240801	181300	140026520	9600	9600	9600	9600	0
174	20240801	181200	140026520	9600	9600	9600	9600	0
175	20240801	181100	140026520	9600	9600	9600	9600	0
176	20240801	181000	140026520	9600	9600	9600	9600	0
177	20240801	180900	140026520	9600	9600	9600	9600	0
178	20240801	180800	140026520	9600	9600	9600	9600	0
179	20240801	180700	140026520	9600	9600	9600	9600	0
180	20240801	180600	140026520	9600	9600	9600	9600	0
181	20240801	180500	140026520	9600	9600	9600	9600	0
182	20240801	180400	140026520	9600	9600	9600	9600	85
183	20240801	180300	140026520	9600	9600	9600	9600	0
184	20240801	180200	140026520	9600	9600	9600	9600	0
185	20240801	180100	140026520	9600	9600	9600	9600	0
186	20240801	180000	140026520	9600	9600	9600	9600	0
187	20240801	175900	140026520	9600	9600	9600	9600	0
188	20240801	175800	140026520	9600	9600	9600	9600	0
189	20240801	175700	140026520	9600	9600	9600	9600	0
190	20240801	175600	140026520	9600	9600	9600	9600	0
191	20240801	175500	140026520	9600	9600	9600	9600	0
192	20240801	175400	140026520	9600	9600	9600	9600	0
193	20240801	175300	140026520	9600	9600	9600	9600	0
194	20240801	175200	140026520	9600	9600	9600	9600	0
195	20240801	175100	140026520	9600	9600	9600	9600	0
196	20240801	175000	140026520	9600	9600	9600	9600	0
197	20240801	174900	140026520	9600	9600	9600	9600	0
198	20240801	174800	140026520	9600	9600	9600	9600	0
199	20240801	174700	140026520	9600	9600	9600	9600	0
200	20240801	174600	140026520	9600	9600	9600	9600	0
201	20240801	174500	140026520	9600	9600	9600	9600	0
202	20240801	174400	140026520	9600	9600	9600	9600	0
203	20240801	174300	140026520	9600	9600	9600	9600	0
204	20240801	174200	140026520	9600	9600	9600	9600	0
205	20240801	174100	140026520	9600	9600	9600	9600	0
206	20240801	174000	140026520	9600	9600	9600	9600	0
207	20240801	173900	140026520	9600	9600	9600	9600	0
208	20240801	173800	140026520	9600	9600	9600	9600	0
209	20240801	173700	140026520	9600	9600	9600	9600	0
210	20240801	173600	140026520	9600	9600	9600	9600	0
211	20240801	173500	140026520	9600	9600	9600	9600	0
212	20240801	173400	140026520	9600	9600	9600	9600	85
213	20240801	173300	140026520	9600	9600	9600	9600	0
214	20240801	173200	140026520	9600	9600	9600	9600	0
215	20240801	173100	140026520	9600	9600	9600	9600	0
216	20240801	173000	140026520	9600	9600	9600	9600	0
217	20240801	172900	140026520	9600	9600	9600	9600	0
218	20240801	172800	140026520	9600	9600	9600	9600	0
219	20240801	172700	140026520	9600	9600	9600	9600	0
220	20240801	172600	140026520	9600	9600	9600	9600	0
221	20240801	172500	140026520	9600	9600	9600	9600	0
222	20240801	172400	140026520	9600	9600	9600	9600	0
223	20240801	172300	140026520	9600	9600	9600	9600	0
224	20240801	172200	140026520	9600	9600	9600	9600	0
225	20240801	172100	140026520	9600	9600	9600	9600	0
226	20240801	172000	140026520	9600	9600	9600	9600	0
227	20240801	171900	140026520	9600	9600	9600	9600	0
228	20240801	171800	140026520	9600	9600	9600	9600	0
229	20240801	171700	140026520	9600	9600	9600	9600	0
230	20240801	171600	140026520	9600	9600	9600	9600	0
231	20240801	171500	140026520	9600	9600	9600	9600	0
232	20240801	171400	140026520	9600	9600	9600	9600	0
233	20240801	171300	140026520	9600	9600	9600	9600	0
234	20240801	171200	140026520	9600	9600	9600	9600	0
235	20240801	171100	140026520	9600	9600	9600	9600	0
236	20240801	171000	140026520	9600	9600	9600	9600	0
237	20240801	170900	140026520	9600	9600	9600	9600	0
238	20240801	170800	140026520	9600	9600	9600	9600	0
239	20240801	170700	140026520	9600	9600	9600	9600	0
240	20240801	170600	140026520	9600	9600	9600	9600	0
241	20240801	170500	140026520	9600	9600	9600	9600	0
242	20240801	170400	140026520	9600	9600	9600	9600	85
243	20240801	170300	140026520	9600	9600	9600	9600	0
244	20240801	170200	140026520	9600	9600	9600	9600	0
245	20240801	170100	140026520	9600	9600	9600	9600	0
246	20240801	170000	140026520	9600	9600	9600	9600	0
247	20240801	165900	140026520	9600	9600	9600	9600	0
248	20240801	165800	140026520	9600	9600	9600	9600	0
249	20240801	165700	140026520	9600	9600	9600	9600	0
250	20240801	165600	140026520	9600	9600	9600	9600	0
251	20240801	165500	140026520	9600	9600	9600	9600	0
252	20240801	165400	140026520	9600	9600	9600	9600	0
253	20240801	165300	140026520	9600	9600	9600	9600	0
254	20240801	165200	140026520	9600	9600	9600	9600	0
255	20240801	165100	140026520	9600	9600	9600	9600	0
256	20240801	165000	140026520	9600	9600	9600	9600	0
257	20240801	164900	140026520	9600	9600	9600	9600	0
258	20240801	164800	140026520	9600	9600	9600	9600	0
259	20240801	164700	140026520	9600	9600	9600	9600	0
260	20240801	164600	140026520	9600	9600	9600	9600	0
261	20240801	164500	140026520	9600	9600	9600	9600	0
262	20240801	164400	140026520	9600	9600	9600	9600	0
263	20240801	164300	140026520	9600	9600	9600	9600	0
264	20240801	164200	140026520	9600	9600	9600	9600	0
265	20240801	164100	140026520	9600	9600	9600	9600	0
266	20240801	164000	140026520	9600	9600	9600	9600	0
267	20240801	163900	140026520	9600	9600	9600	9600	0
268	20240801	163800	140026520	9600	9600	9600	9600	0
269	20240801	163700	140026520	9600	9600	9600	9600	0
270	20240801	163600	140026520	9600	9600	9600	9600	0
271	20240801	163500	140026520	9600	9600	9600	9600	0
272	20240801	163400	140026520	9600	9600	9600	9600	85
273	20240801	163300	140026520	9600	9600	9600	9600	0
274	20240801	163200	140026520	9600	9600	9600	9600	0
275	20240801	163100	140026520	9600	9600	9600	9600	0
276	20240801	163000	140026520	9600	9600	9600	9600	0
277	20240801	162900	140026520	9600	9600	9600	9600	0
278	20240801	162800	140026520	9600	9600	9600	9600	0
279	20240801	162700	140026520	9600	9600	9600	9600	0
280	20240801	162600	140026520	9600	9600	9600	9600	0
281	20240801	162500	140026520	9600	9600	9600	9600	0
282	20240801	162400	140026520	9600	9600	9600	9600	0
283	20240801	162300	140026520	9600	9600	9600	9600	0
284	20240801	162200	140026520	9600	9600	9600	9600	0
285	20240801	162100	140026520	9600	9600	9600	9600	0
286	20240801	162000	140026520	9600	9600	9600	9600	0
287	20240801	161900	140026520	9600	9600	9600	9600	0
288	20240801	161800	140026520	9600	9600	9600	9600	0
289	20240801	161700	140026520	9600	9600	9600	9600	0
290	20240801	161600	140026520	9600	9600	9600	9600	0
291	20240801	161500	140026520	9600	9600	9600	9600	0
292	20240801	161400	140026520	9600	9600	9600	9600	0
293	20240801	161300	140026520	9600	9600	9600	9600	0
294	20240801	161200	140026520	9600	9600	9600	9600	0
295	20240801	161100	140026520	9600	9600	9600	9600	0
296	20240801	161000	140026520	9600	9600	9600	9600	0
297	20240801	160900	140026520	9600	9600	9600	9600	0
298	20240801	160800	140026520	9600	9600	9600	9600	0
299	20240801	160700	140026520	9600	9600	9600	9600	0
300	20240801	160600	140026520	9600	9600	9600	9600	0
301	20240801	160500	140026520	9600	9600	9600	9600	0
302	20240801	160400	140026520	9600	9600	9600	9600	85
303	20240801	160300	140026520	9600	9600	9600	9600	0
304	20240801	160200	140026520	9600	9600	9600	9600	0
305	20240801	160100	140026520	9600	9600	9600	9600	0
306	20240801	160000	140026520	9600	9600	9600	9600	0
307	20240801	155900	140026520	9600	9600	9600	9600	0
308	20240801	155800	140026520	9600	9600	9600	9600	0
309	20240801	155700	140026520	9600	9600	9600	9600	0
310	20240801	155600	140026520	9600	9600	9600	9600	0
311	20240801	155500	140026520	9600	9600	9600	9600	0
312	20240801	155400	140026520	9600	9600	9600	9600	0
313	20240801	155300	140026520	9600	9600	9600	9600	0
314	20240801	155200	140026520	9600	9600	9600	9600	0
315	20240801	155100	140026520	9600	9600	9600	9600	0
316	20240801	155000	140026520	9600	9600	9600	9600	0
317	20240801	154900	140026520	9600	9600	9600	9600	0
318	20240801	154800	140026520	9600	9600	9600	9600	0
319	20240801	154700	140026520	9600	9600	9600	9600	0
320	20240801	154600	140026520	9600	9600	9600	9600	0
321	20240801	154500	140026520	9600	9600	9600	9600	0
322	20240801	154400	140026520	9600	9600	9600	9600	0
323	20240801	154300	140026520	9600	9600	9600	9600	0
324	20240801	154200	140026520	9600	9600	9600	9600	0
325	20240801	154100	140026520	9600	9600	9600	9600	0
326	20240801	154000	140026520	9600	9600	9600	9600	0
327	20240801	153900	140026520	9600	9600	9600	9600	0
328	20240801	153800	140026520	9600	9600	9600	9600	0
329	20240801	153700	140026520	9600	9600	9600	9600	0
330	20240801	153600	140026520	9600	9600	9600	9600	0
331	20240801	153500	140026520	9600	9600	9600	9600	0
332	20240801	153400	140026520	9600	9600	9600	9600	85
333	20240801	153300	140026520	9600	9600	9600	9600	0
334	20240801	153200	140026520	9600	9600	9600	9600	0
335	20240801	153100	140026520	9600	9600	9600	9600	0
336	20240801	153000	140026520	9600	9600	9600	9600	85
337	20240801	152900	139210520	9640	9640	9640	9640	0
338	20240801	152800	139210520	9640	9640	9640	9640	0
339	20240801	152700	139210520	9640	9640	9640	9640	0
340	20240801	152600	139210520	9640	9640	9640	9640	0
341	20240801	152500	139210520	9640	9640	9640	9640	0
342	20240801	152400	139210520	9640	9640	9640	9640	0
343	20240801	152300	139210520	9640	9640	9640	9640	0
344	20240801	152200	139210520	9640	9640	9640	9640	0
345	20240801	152100	139210520	9640	9640	9640	9640	0
346	20240801	152000	139210520	9640	9640	9640	9640	0
347	20240801	151900	139210520	9640	9650	9650	9640	5
348	20240801	151800	139162290	9650	9650	9650	9650	1
349	20240801	151700	139152640	9660	9660	9660	9660	21
350	20240801	151600	138949780	9660	9660	9660	9660	0
351	20240801	151500	138949780	9660	9660	9660	9660	0
352	20240801	151400	138949780	9660	9660	9660	9660	0
353	20240801	151300	138949780	9660	9660	9660	9660	29
354	20240801	151200	138669640	9670	9680	9680	9670	21
355	20240801	151100	138466560	9690	9690	9690	9690	12
356	20240801	151000	138350280	9700	9700	9700	9700	0
357	20240801	150900	138350280	9700	9700	9700	9700	0
358	20240801	150800	138350280	9700	9700	9700	9700	0
359	20240801	150700	138350280	9700	9700	9700	9700	0
360	20240801	150600	138350280	9700	9700	9700	9700	6
361	20240801	150500	138292080	9690	9690	9690	9690	0
362	20240801	150400	138292080	9690	9690	9690	9690	0
363	20240801	150300	138292080	9690	9690	9690	9690	0
364	20240801	150200	138292080	9690	9690	9690	9690	0
365	20240801	150100	138292080	9690	9690	9690	9690	0
366	20240801	150000	138292080	9690	9690	9690	9690	1
367	20240801	145900	138282390	9730	9730	9730	9730	0
368	20240801	145800	138282390	9730	9730	9730	9730	500
369	20240801	145700	133417390	9730	9730	9730	9730	0
370	20240801	145600	133417390	9730	9730	9730	9730	0
371	20240801	145500	133417390	9730	9730	9730	9730	500
372	20240801	145400	128552390	9730	9730	9730	9730	0
373	20240801	145300	128552390	9730	9730	9730	9730	0
374	20240801	145200	128552390	9730	9730	9730	9730	0
375	20240801	145100	128552390	9730	9730	9730	9730	0
376	20240801	145000	128552390	9730	9730	9730	9730	0
377	20240801	144900	128552390	9730	9730	9730	9730	0
378	20240801	144800	128552390	9730	9730	9730	9730	1
379	20240801	144700	128542660	9690	9690	9690	9690	0
380	20240801	144600	128542660	9690	9690	9690	9690	0
381	20240801	144500	128542660	9690	9690	9690	9690	144
382	20240801	144400	127147300	9690	9690	9690	9690	0
383	20240801	144300	127147300	9690	9690	9690	9690	0
384	20240801	144200	127147300	9690	9690	9690	9690	0
385	20240801	144100	127147300	9690	9690	9690	9690	0
386	20240801	144000	127147300	9690	9690	9690	9690	0
387	20240801	143900	127147300	9690	9690	9690	9690	0
388	20240801	143800	127147300	9690	9710	9730	9690	1446
389	20240801	143700	113122410	9740	9740	9740	9740	0
390	20240801	143600	113122410	9740	9740	9740	9740	0
391	20240801	143500	113122410	9740	9740	9740	9740	0
392	20240801	143400	113122410	9740	9740	9740	9740	0
393	20240801	143300	113122410	9740	9740	9740	9740	0
394	20240801	143200	113122410	9740	9740	9740	9740	0
395	20240801	143100	113122410	9740	9740	9740	9740	0
396	20240801	143000	113122410	9740	9740	9740	9740	0
397	20240801	142900	113122410	9740	9740	9740	9740	0
398	20240801	142800	113122410	9740	9740	9740	9740	0
399	20240801	142700	113122410	9740	9740	9740	9740	0
400	20240801	142600	113122410	9740	9740	9740	9740	0
401	20240801	142500	113122410	9740	9740	9740	9740	0
402	20240801	142400	113122410	9740	9740	9740	9740	0
403	20240801	142300	113122410	9740	9740	9740	9740	0
404	20240801	142200	113122410	9740	9740	9740	9740	0
405	20240801	142100	113122410	9740	9740	9740	9740	0
406	20240801	142000	113122410	9740	9740	9740	9740	0
407	20240801	141900	113122410	9740	9740	9740	9740	1
408	20240801	141800	113112670	9700	9700	9700	9700	150
409	20240801	141700	111657670	9740	9740	9740	9740	1
410	20240801	141600	111647930	9700	9700	9700	9700	0
411	20240801	141500	111647930	9700	9700	9700	9700	1
412	20240801	141400	111638230	9700	9710	9710	9700	111
413	20240801	141300	110561500	9740	9740	9740	9740	0
414	20240801	141200	110561500	9740	9740	9740	9740	0
415	20240801	141100	110561500	9740	9740	9740	9740	0
416	20240801	141000	110561500	9740	9740	9740	9740	50
417	20240801	140900	110074500	9740	9740	9740	9740	0
418	20240801	140800	110074500	9740	9740	9740	9740	0
419	20240801	140700	110074500	9740	9740	9740	9740	0
420	20240801	140600	110074500	9740	9740	9740	9740	1
421	20240801	140500	110064760	9710	9710	9710	9710	0
422	20240801	140400	110064760	9710	9710	9710	9710	0
423	20240801	140300	110064760	9710	9710	9710	9710	1
424	20240801	140200	110055050	9740	9740	9740	9740	0
425	20240801	140100	110055050	9740	9740	9740	9740	0
426	20240801	140000	110055050	9740	9740	9740	9740	5
427	20240801	135900	110006350	9740	9740	9740	9740	0
428	20240801	135800	110006350	9740	9740	9740	9740	2
429	20240801	135700	109986870	9740	9740	9740	9740	0
430	20240801	135600	109986870	9740	9740	9740	9740	0
431	20240801	135500	109986870	9740	9740	9740	9740	0
432	20240801	135400	109986870	9740	9740	9740	9740	0
433	20240801	135300	109986870	9740	9740	9740	9740	0
434	20240801	135200	109986870	9740	9740	9740	9740	100
435	20240801	135100	109012870	9740	9740	9740	9740	0
436	20240801	135000	109012870	9740	9740	9740	9740	0
437	20240801	134900	109012870	9740	9740	9740	9740	0
438	20240801	134800	109012870	9740	9740	9740	9740	0
439	20240801	134700	109012870	9740	9740	9740	9740	1
440	20240801	134600	109003130	9700	9700	9700	9700	0
441	20240801	134500	109003130	9700	9700	9700	9700	0
442	20240801	134400	109003130	9700	9700	9700	9700	0
443	20240801	134300	109003130	9700	9700	9700	9700	100
444	20240801	134200	108033130	9700	9700	9700	9700	0
445	20240801	134100	108033130	9700	9700	9700	9700	0
446	20240801	134000	108033130	9700	9700	9700	9700	0
447	20240801	133900	108033130	9700	9700	9700	9700	0
448	20240801	133800	108033130	9700	9700	9700	9700	0
449	20240801	133700	108033130	9700	9700	9700	9700	0
450	20240801	133600	108033130	9700	9700	9700	9700	104
451	20240801	133500	107024330	9700	9700	9700	9700	0
452	20240801	133400	107024330	9700	9730	9730	9700	43
453	20240801	133300	106606870	9740	9740	9740	9740	0
454	20240801	133200	106606870	9740	9740	9740	9740	0
455	20240801	133100	106606870	9740	9740	9740	9740	0
456	20240801	133000	106606870	9740	9740	9740	9740	0
457	20240801	132900	106606870	9740	9740	9740	9740	0
458	20240801	132800	106606870	9740	9740	9740	9740	0
459	20240801	132700	106606870	9740	9740	9740	9740	0
460	20240801	132600	106606870	9740	9740	9740	9740	0
461	20240801	132500	106606870	9740	9740	9740	9740	0
462	20240801	132400	106606870	9740	9740	9740	9740	0
463	20240801	132300	106606870	9740	9740	9740	9740	0
464	20240801	132200	106606870	9740	9740	9740	9740	0
465	20240801	132100	106606870	9740	9740	9740	9740	0
466	20240801	132000	106606870	9740	9740	9740	9740	0
467	20240801	131900	106606870	9740	9740	9740	9740	0
468	20240801	131800	106606870	9740	9740	9740	9740	50
469	20240801	131700	106119870	9740	9740	9740	9740	0
470	20240801	131600	106119870	9740	9740	9740	9740	0
471	20240801	131500	106119870	9740	9740	9740	9740	0
472	20240801	131400	106119870	9740	9740	9740	9740	0
473	20240801	131300	106119870	9740	9740	9740	9740	0
474	20240801	131200	106119870	9740	9740	9740	9740	0
475	20240801	131100	106119870	9740	9740	9740	9740	0
476	20240801	131000	106119870	9740	9740	9740	9740	0
477	20240801	130900	106119870	9740	9740	9740	9740	0
478	20240801	130800	106119870	9740	9740	9740	9740	0
479	20240801	130700	106119870	9740	9740	9740	9740	0
480	20240801	130600	106119870	9740	9740	9740	9740	3
481	20240801	130500	106090650	9700	9700	9700	9700	0
482	20240801	130400	106090650	9700	9700	9700	9700	0
483	20240801	130300	106090650	9700	9700	9700	9700	0
484	20240801	130200	106090650	9700	9700	9700	9700	0
485	20240801	130100	106090650	9700	9700	9700	9700	0
486	20240801	130000	106090650	9700	9700	9700	9700	0
487	20240801	125900	106090650	9700	9700	9700	9700	0
488	20240801	125800	106090650	9700	9700	9700	9700	0
489	20240801	125700	106090650	9700	9700	9700	9700	0
490	20240801	125600	106090650	9700	9700	9700	9700	0
491	20240801	125500	106090650	9700	9700	9700	9700	52
492	20240801	125400	105586250	9700	9700	9700	9700	0
493	20240801	125300	105586250	9700	9700	9700	9700	0
494	20240801	125200	105586250	9700	9700	9700	9700	50
495	20240801	125100	105101250	9750	9750	9750	9750	0
496	20240801	125000	105101250	9750	9750	9750	9750	0
497	20240801	124900	105101250	9750	9750	9750	9750	0
498	20240801	124800	105101250	9750	9750	9750	9750	0
499	20240801	124700	105101250	9750	9750	9750	9750	0
500	20240801	124600	105101250	9750	9750	9750	9750	0
501	20240801	124500	105101250	9750	9750	9750	9750	0
502	20240801	124400	105101250	9750	9750	9750	9750	0
503	20240801	124300	105101250	9750	9750	9750	9750	0
504	20240801	124200	105101250	9750	9750	9750	9750	0
505	20240801	124100	105101250	9750	9750	9750	9750	0
506	20240801	124000	105101250	9750	9750	9750	9750	0
507	20240801	123900	105101250	9750	9750	9750	9750	0
508	20240801	123800	105101250	9750	9750	9750	9750	0
509	20240801	123700	105101250	9750	9750	9750	9750	0
510	20240801	123600	105101250	9750	9750	9750	9750	0
511	20240801	123500	105101250	9750	9750	9750	9750	0
512	20240801	123400	105101250	9750	9750	9750	9750	0
513	20240801	123300	105101250	9750	9750	9750	9750	0
514	20240801	123200	105101250	9750	9750	9750	9750	0
515	20240801	123100	105101250	9750	9750	9750	9750	0
516	20240801	123000	105101250	9750	9740	9750	9740	43
517	20240801	122900	104682130	9750	9750	9750	9750	0
518	20240801	122800	104682130	9750	9750	9750	9750	0
519	20240801	122700	104682130	9750	9750	9750	9750	0
520	20240801	122600	104682130	9750	9750	9750	9750	0
521	20240801	122500	104682130	9750	9750	9750	9750	0
522	20240801	122400	104682130	9750	9750	9750	9750	0
523	20240801	122300	104682130	9750	9750	9750	9750	0
524	20240801	122200	104682130	9750	9750	9750	9750	0
525	20240801	122100	104682130	9750	9750	9750	9750	0
526	20240801	122000	104682130	9750	9750	9750	9750	0
527	20240801	121900	104682130	9750	9750	9750	9750	0
528	20240801	121800	104682130	9750	9750	9750	9750	0
529	20240801	121700	104682130	9750	9750	9750	9750	0
530	20240801	121600	104682130	9750	9750	9750	9750	0
531	20240801	121500	104682130	9750	9750	9750	9750	0
532	20240801	121400	104682130	9750	9750	9750	9750	0
533	20240801	121300	104682130	9750	9750	9750	9750	0
534	20240801	121200	104682130	9750	9750	9750	9750	0
535	20240801	121100	104682130	9750	9750	9750	9750	0
536	20240801	121000	104682130	9750	9750	9750	9750	0
537	20240801	120900	104682130	9750	9750	9750	9750	1
538	20240801	120800	104672380	9740	9740	9740	9740	0
539	20240801	120700	104672380	9740	9740	9740	9740	0
540	20240801	120600	104672380	9740	9740	9740	9740	0
541	20240801	120500	104672380	9740	9740	9740	9740	0
542	20240801	120400	104672380	9740	9740	9740	9740	0
543	20240801	120300	104672380	9740	9740	9740	9740	0
544	20240801	120200	104672380	9740	9740	9740	9740	0
545	20240801	120100	104672380	9740	9740	9740	9740	0
546	20240801	120000	104672380	9740	9740	9740	9740	0
547	20240801	115900	104672380	9740	9740	9740	9740	0
548	20240801	115800	104672380	9740	9720	9740	9720	400
549	20240801	115700	100777560	9660	9660	9660	9660	0
550	20240801	115600	100777560	9660	9660	9660	9660	0
551	20240801	115500	100777560	9660	9660	9660	9660	1
552	20240801	115400	100767900	9720	9720	9720	9720	0
553	20240801	115300	100767900	9720	9720	9720	9720	198
554	20240801	115200	98843340	9700	9700	9700	9700	0
555	20240801	115100	98843340	9700	9700	9700	9700	0
556	20240801	115000	98843340	9700	9700	9700	9700	0
557	20240801	114900	98843340	9700	9700	9700	9700	0
558	20240801	114800	98843340	9700	9700	9700	9700	0
559	20240801	114700	98843340	9700	9680	9700	9640	250
560	20240801	114600	96421800	9670	9660	9670	9660	300
561	20240801	114500	93520840	9650	9650	9650	9650	0
562	20240801	114400	93520840	9650	9650	9650	9650	0
563	20240801	114300	93520840	9650	9650	9650	9650	97
564	20240801	114200	92584790	9650	9650	9650	9650	50
565	20240801	114100	92102290	9650	9650	9650	9650	0
566	20240801	114000	92102290	9650	9650	9650	9650	0
567	20240801	113900	92102290	9650	9650	9650	9650	0
568	20240801	113800	92102290	9650	9650	9650	9650	0
569	20240801	113700	92102290	9650	9650	9650	9650	0
570	20240801	113600	92102290	9650	9650	9650	9650	0
571	20240801	113500	92102290	9650	9650	9650	9650	10
572	20240801	113400	92005790	9650	9650	9650	9650	0
573	20240801	113300	92005790	9650	9650	9650	9650	0
574	20240801	113200	92005790	9650	9650	9650	9650	0
575	20240801	113100	92005790	9650	9650	9650	9650	0
576	20240801	113000	92005790	9650	9650	9650	9650	0
577	20240801	112900	92005790	9650	9650	9650	9650	1
578	20240801	112800	91996140	9600	9600	9600	9600	0
579	20240801	112700	91996140	9600	9600	9600	9600	0
580	20240801	112600	91996140	9600	9600	9600	9600	96
581	20240801	112500	91074540	9600	9600	9600	9600	0
582	20240801	112400	91074540	9600	9600	9600	9600	0
583	20240801	112300	91074540	9600	9600	9600	9600	0
584	20240801	112200	91074540	9600	9600	9600	9600	0
585	20240801	112100	91074540	9600	9600	9600	9600	0
586	20240801	112000	91074540	9600	9600	9600	9600	0
587	20240801	111900	91074540	9600	9600	9600	9600	0
588	20240801	111800	91074540	9600	9600	9600	9600	0
589	20240801	111700	91074540	9600	9600	9600	9600	0
590	20240801	111600	91074540	9600	9600	9600	9600	1
591	20240801	111500	91064940	9590	9590	9590	9590	0
592	20240801	111400	91064940	9590	9590	9590	9590	0
593	20240801	111300	91064940	9590	9590	9590	9590	0
594	20240801	111200	91064940	9590	9590	9590	9590	0
595	20240801	111100	91064940	9590	9590	9590	9590	97
596	20240801	111000	90134710	9560	9560	9560	9560	0
597	20240801	110900	90134710	9560	9560	9560	9560	0
598	20240801	110800	90134710	9560	9560	9560	9560	0
599	20240801	110700	90134710	9560	9560	9560	9560	0
600	20240801	110600	90134710	9560	9560	9560	9560	0
601	20240801	110500	90134710	9560	9570	9570	9560	4
602	20240801	110400	90096460	9550	9550	9550	9550	0
603	20240801	110300	90096460	9550	9550	9550	9550	0
604	20240801	110200	90096460	9550	9550	9550	9550	0
605	20240801	110100	90096460	9550	9550	9550	9550	0
606	20240801	110000	90096460	9550	9550	9550	9550	0
607	20240801	105900	90096460	9550	9550	9550	9550	0
608	20240801	105800	90096460	9550	9550	9550	9550	0
609	20240801	105700	90096460	9550	9550	9550	9550	29
610	20240801	105600	89819510	9550	9550	9550	9550	0
611	20240801	105500	89819510	9550	9550	9550	9550	1
612	20240801	105400	89809960	9590	9590	9590	9590	0
613	20240801	105300	89809960	9590	9590	9590	9590	0
614	20240801	105200	89809960	9590	9590	9590	9590	1
615	20240801	105100	89800370	9550	9550	9550	9550	0
616	20240801	105000	89800370	9550	9550	9550	9550	0
617	20240801	104900	89800370	9550	9550	9550	9550	0
618	20240801	104800	89800370	9550	9550	9550	9550	0
619	20240801	104700	89800370	9550	9550	9550	9550	0
620	20240801	104600	89800370	9550	9550	9550	9550	0
621	20240801	104500	89800370	9550	9550	9550	9550	0
622	20240801	104400	89800370	9550	9550	9550	9550	0
623	20240801	104300	89800370	9550	9550	9550	9550	0
624	20240801	104200	89800370	9550	9550	9550	9550	0
625	20240801	104100	89800370	9550	9550	9550	9550	0
626	20240801	104000	89800370	9550	9550	9550	9550	0
627	20240801	103900	89800370	9550	9550	9550	9550	0
628	20240801	103800	89800370	9550	9550	9550	9550	0
629	20240801	103700	89800370	9550	9550	9550	9550	0
630	20240801	103600	89800370	9550	9550	9550	9550	0
631	20240801	103500	89800370	9550	9550	9550	9550	0
632	20240801	103400	89800370	9550	9550	9550	9550	0
633	20240801	103300	89800370	9550	9550	9550	9550	0
634	20240801	103200	89800370	9550	9550	9550	9550	90
635	20240801	103100	88940870	9550	9550	9550	9550	0
636	20240801	103000	88940870	9550	9550	9550	9550	60
637	20240801	102900	88367870	9590	9590	9590	9590	0
638	20240801	102800	88367870	9590	9590	9590	9590	0
639	20240801	102700	88367870	9590	9590	9590	9590	0
640	20240801	102600	88367870	9590	9590	9590	9590	50
641	20240801	102500	87888370	9590	9590	9590	9590	0
642	20240801	102400	87888370	9590	9590	9590	9590	0
643	20240801	102300	87888370	9590	9590	9590	9590	0
644	20240801	102200	87888370	9590	9590	9590	9590	0
645	20240801	102100	87888370	9590	9600	9600	9590	1791
646	20240801	102000	70705280	9620	9620	9620	9620	0
647	20240801	101900	70705280	9620	9620	9620	9620	0
648	20240801	101800	70705280	9620	9620	9620	9620	0
649	20240801	101700	70705280	9620	9620	9620	9620	225
650	20240801	101600	68540780	9620	9620	9620	9620	0
651	20240801	101500	68540780	9620	9620	9620	9620	0
652	20240801	101400	68540780	9620	9630	9630	9620	425
653	20240801	101300	64448780	9670	9670	9670	9670	0
654	20240801	101200	64448780	9670	9670	9670	9670	0
655	20240801	101100	64448780	9670	9670	9670	9670	0
656	20240801	101000	64448780	9670	9670	9670	9670	2
657	20240801	100900	64429440	9670	9640	9670	9640	9
658	20240801	100800	64342590	9660	9660	9660	9660	0
659	20240801	100700	64342590	9660	9670	9670	9660	151
660	20240801	100600	62883920	9670	9670	9670	9670	1
661	20240801	100500	62874250	9670	9670	9670	9670	0
662	20240801	100400	62874250	9670	9670	9670	9670	101
663	20240801	100300	61897580	9670	9670	9670	9670	0
664	20240801	100200	61897580	9670	9660	9670	9660	100
665	20240801	100100	60930630	9650	9650	9650	9650	0
666	20240801	100000	60930630	9650	9650	9650	9650	0
667	20240801	095900	60930630	9650	9650	9650	9650	0
668	20240801	095800	60930630	9650	9650	9650	9650	0
669	20240801	095700	60930630	9650	9650	9650	9650	200
670	20240801	095600	59000630	9590	9590	9590	9590	1
671	20240801	095500	58991040	9650	9650	9650	9650	5
672	20240801	095400	58942790	9590	9590	9590	9590	0
673	20240801	095300	58942790	9590	9590	9590	9590	0
674	20240801	095200	58942790	9590	9590	9590	9590	0
675	20240801	095100	58942790	9590	9590	9590	9590	0
676	20240801	095000	58942790	9590	9600	9600	9590	128
677	20240801	094900	57715100	9610	9610	9610	9610	0
678	20240801	094800	57715100	9610	9610	9610	9610	0
679	20240801	094700	57715100	9610	9610	9610	9610	18
680	20240801	094600	57542120	9610	9610	9610	9610	0
681	20240801	094500	57542120	9610	9610	9610	9610	0
682	20240801	094400	57542120	9610	9610	9610	9610	0
683	20240801	094300	57542120	9610	9630	9630	9610	15
684	20240801	094200	57397770	9650	9650	9650	9650	0
685	20240801	094100	57397770	9650	9650	9650	9650	14
686	20240801	094000	57262670	9600	9600	9600	9600	91
687	20240801	093900	56389070	9550	9550	9550	9550	0
688	20240801	093800	56389070	9550	9550	9550	9550	0
689	20240801	093700	56389070	9550	9550	9550	9550	99
690	20240801	093600	55443620	9550	9550	9550	9550	5
691	20240801	093500	55395870	9550	9550	9550	9550	0
692	20240801	093400	55395870	9550	9570	9570	9550	413
693	20240801	093300	51447780	9570	9570	9570	9570	56
694	20240801	093200	50911860	9650	9650	9650	9650	0
695	20240801	093100	50911860	9650	9570	9650	9570	1016
696	20240801	093000	41188580	9570	9590	9590	9570	100
697	20240801	092900	40230670	9580	9580	9580	9580	6
698	20240801	092800	40173190	9580	9580	9580	9580	0
699	20240801	092700	40173190	9580	9590	9590	9580	74
700	20240801	092600	39463750	9600	9600	9600	9600	0
701	20240801	092500	39463750	9600	9600	9600	9600	27
702	20240801	092400	39204550	9600	9600	9600	9600	0
703	20240801	092300	39204550	9600	9600	9600	9600	70
704	20240801	092200	38532550	9650	9650	9650	9650	0
705	20240801	092100	38532550	9650	9610	9650	9610	58
706	20240801	092000	37973930	9610	9610	9610	9610	0
707	20240801	091900	37973930	9610	9610	9610	9610	0
708	20240801	091800	37973930	9610	9610	9610	9610	0
709	20240801	091700	37973930	9610	9610	9610	9610	21
710	20240801	091600	37772120	9660	9660	9660	9660	0
711	20240801	091500	37772120	9660	9660	9660	9660	0
712	20240801	091400	37772120	9660	9660	9660	9660	0
713	20240801	091300	37772120	9660	9660	9660	9660	433
714	20240801	091200	33589340	9660	9660	9660	9660	1
715	20240801	091100	33579680	9660	9660	9660	9660	101
716	20240801	091000	32604020	9640	9640	9640	9640	0
717	20240801	090900	32604020	9640	9640	9640	9640	200
718	20240801	090800	30676020	9590	9590	9590	9590	2
719	20240801	090700	30656840	9650	9650	9650	9650	102
720	20240801	090600	29672540	9640	9630	9640	9630	1522
721	20240801	090500	15015580	9650	9650	9650	9650	310
722	20240801	090400	12024080	9650	9650	9650	9650	157
723	20240801	090300	10509030	9650	9550	9650	9550	45
724	20240801	090200	10076450	9650	9590	9650	9540	355
725	20240801	090100	6664620	9580	9580	9580	9580	0
726	20240801	090000	6664620	9580	9530	9580	9530	698