KissMeData/034120/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	191500	556722240	16790	16790	16790	16790	874
3	20240801	191400	556722240	16790	16790	16790	16790	0
4	20240801	191300	556722240	16790	16790	16790	16790	0
5	20240801	191200	556722240	16790	16790	16790	16790	0
6	20240801	191100	556722240	16790	16790	16790	16790	0
7	20240801	191000	556722240	16790	16790	16790	16790	0
8	20240801	190900	556722240	16790	16790	16790	16790	0
9	20240801	190800	556722240	16790	16790	16790	16790	0
10	20240801	190700	556722240	16790	16790	16790	16790	0
11	20240801	190600	556722240	16790	16790	16790	16790	0
12	20240801	190500	556722240	16790	16790	16790	16790	0
13	20240801	190400	556722240	16790	16790	16790	16790	0
14	20240801	190300	556722240	16790	16790	16790	16790	0
15	20240801	190200	556722240	16790	16790	16790	16790	0
16	20240801	190100	556722240	16790	16790	16790	16790	0
17	20240801	190000	556722240	16790	16790	16790	16790	0
18	20240801	185900	556722240	16790	16790	16790	16790	0
19	20240801	185800	556722240	16790	16790	16790	16790	0
20	20240801	185700	556722240	16790	16790	16790	16790	0
21	20240801	185600	556722240	16790	16790	16790	16790	0
22	20240801	185500	556722240	16790	16790	16790	16790	0
23	20240801	185400	556722240	16790	16790	16790	16790	0
24	20240801	185300	556722240	16790	16790	16790	16790	0
25	20240801	185200	556722240	16790	16790	16790	16790	0
26	20240801	185100	556722240	16790	16790	16790	16790	0
27	20240801	185000	556722240	16790	16790	16790	16790	0
28	20240801	184900	556722240	16790	16790	16790	16790	0
29	20240801	184800	556722240	16790	16790	16790	16790	0
30	20240801	184700	556722240	16790	16790	16790	16790	0
31	20240801	184600	556722240	16790	16790	16790	16790	0
32	20240801	184500	556722240	16790	16790	16790	16790	874
33	20240801	184400	556722240	16790	16790	16790	16790	0
34	20240801	184300	556722240	16790	16790	16790	16790	0
35	20240801	184200	556722240	16790	16790	16790	16790	0
36	20240801	184100	556722240	16790	16790	16790	16790	0
37	20240801	184000	556722240	16790	16790	16790	16790	0
38	20240801	183900	556722240	16790	16790	16790	16790	0
39	20240801	183800	556722240	16790	16790	16790	16790	0
40	20240801	183700	556722240	16790	16790	16790	16790	0
41	20240801	183600	556722240	16790	16790	16790	16790	0
42	20240801	183500	556722240	16790	16790	16790	16790	0
43	20240801	183400	556722240	16790	16790	16790	16790	0
44	20240801	183300	556722240	16790	16790	16790	16790	0
45	20240801	183200	556722240	16790	16790	16790	16790	0
46	20240801	183100	556722240	16790	16790	16790	16790	0
47	20240801	183000	556722240	16790	16790	16790	16790	0
48	20240801	182900	556722240	16790	16790	16790	16790	0
49	20240801	182800	556722240	16790	16790	16790	16790	0
50	20240801	182700	556722240	16790	16790	16790	16790	0
51	20240801	182600	556722240	16790	16790	16790	16790	0
52	20240801	182500	556722240	16790	16790	16790	16790	0
53	20240801	182400	556722240	16790	16790	16790	16790	0
54	20240801	182300	556722240	16790	16790	16790	16790	0
55	20240801	182200	556722240	16790	16790	16790	16790	0
56	20240801	182100	556722240	16790	16790	16790	16790	0
57	20240801	182000	556722240	16790	16790	16790	16790	0
58	20240801	181900	556722240	16790	16790	16790	16790	0
59	20240801	181800	556722240	16790	16790	16790	16790	0
60	20240801	181700	556722240	16790	16790	16790	16790	0
61	20240801	181600	556722240	16790	16790	16790	16790	0
62	20240801	181500	556722240	16790	16790	16790	16790	874
63	20240801	181400	556722240	16790	16790	16790	16790	0
64	20240801	181300	556722240	16790	16790	16790	16790	0
65	20240801	181200	556722240	16790	16790	16790	16790	0
66	20240801	181100	556722240	16790	16790	16790	16790	0
67	20240801	181000	556722240	16790	16790	16790	16790	0
68	20240801	180900	556722240	16790	16790	16790	16790	0
69	20240801	180800	556722240	16790	16790	16790	16790	0
70	20240801	180700	556722240	16790	16790	16790	16790	0
71	20240801	180600	556722240	16790	16790	16790	16790	0
72	20240801	180500	556722240	16790	16790	16790	16790	0
73	20240801	180400	556722240	16790	16790	16790	16790	0
74	20240801	180300	556722240	16790	16790	16790	16790	0
75	20240801	180200	556722240	16790	16790	16790	16790	0
76	20240801	180100	556722240	16790	16790	16790	16790	0
77	20240801	180000	556722240	16790	16790	16790	16790	0
78	20240801	175900	556722240	16790	16790	16790	16790	0
79	20240801	175800	556722240	16790	16790	16790	16790	0
80	20240801	175700	556722240	16790	16790	16790	16790	0
81	20240801	175600	556722240	16790	16790	16790	16790	0
82	20240801	175500	556722240	16790	16790	16790	16790	0
83	20240801	175400	556722240	16790	16790	16790	16790	0
84	20240801	175300	556722240	16790	16790	16790	16790	0
85	20240801	175200	556722240	16790	16790	16790	16790	0
86	20240801	175100	556722240	16790	16790	16790	16790	0
87	20240801	175000	556722240	16790	16790	16790	16790	0
88	20240801	174900	556722240	16790	16790	16790	16790	0
89	20240801	174800	556722240	16790	16790	16790	16790	0
90	20240801	174700	556722240	16790	16790	16790	16790	0
91	20240801	174600	556722240	16790	16790	16790	16790	0
92	20240801	174500	556722240	16790	16790	16790	16790	874
93	20240801	174400	556722240	16790	16790	16790	16790	0
94	20240801	174300	556722240	16790	16790	16790	16790	0
95	20240801	174200	556722240	16790	16790	16790	16790	0
96	20240801	174100	556722240	16790	16790	16790	16790	0
97	20240801	174000	556722240	16790	16790	16790	16790	0
98	20240801	173900	556722240	16790	16790	16790	16790	0
99	20240801	173800	556722240	16790	16790	16790	16790	0
100	20240801	173700	556722240	16790	16790	16790	16790	0
101	20240801	173600	556722240	16790	16790	16790	16790	0
102	20240801	173500	556722240	16790	16790	16790	16790	0
103	20240801	173400	556722240	16790	16790	16790	16790	0
104	20240801	173300	556722240	16790	16790	16790	16790	0
105	20240801	173200	556722240	16790	16790	16790	16790	0
106	20240801	173100	556722240	16790	16790	16790	16790	0
107	20240801	173000	556722240	16790	16790	16790	16790	0
108	20240801	172900	556722240	16790	16790	16790	16790	0
109	20240801	172800	556722240	16790	16790	16790	16790	0
110	20240801	172700	556722240	16790	16790	16790	16790	0
111	20240801	172600	556722240	16790	16790	16790	16790	0
112	20240801	172500	556722240	16790	16790	16790	16790	0
113	20240801	172400	556722240	16790	16790	16790	16790	0
114	20240801	172300	556722240	16790	16790	16790	16790	0
115	20240801	172200	556722240	16790	16790	16790	16790	0
116	20240801	172100	556722240	16790	16790	16790	16790	0
117	20240801	172000	556722240	16790	16790	16790	16790	0
118	20240801	171900	556722240	16790	16790	16790	16790	0
119	20240801	171800	556722240	16790	16790	16790	16790	0
120	20240801	171700	556722240	16790	16790	16790	16790	0
121	20240801	171600	556722240	16790	16790	16790	16790	0
122	20240801	171500	556722240	16790	16790	16790	16790	874
123	20240801	171400	556722240	16790	16790	16790	16790	0
124	20240801	171300	556722240	16790	16790	16790	16790	0
125	20240801	171200	556722240	16790	16790	16790	16790	0
126	20240801	171100	556722240	16790	16790	16790	16790	0
127	20240801	171000	556722240	16790	16790	16790	16790	0
128	20240801	170900	556722240	16790	16790	16790	16790	0
129	20240801	170800	556722240	16790	16790	16790	16790	0
130	20240801	170700	556722240	16790	16790	16790	16790	0
131	20240801	170600	556722240	16790	16790	16790	16790	0
132	20240801	170500	556722240	16790	16790	16790	16790	0
133	20240801	170400	556722240	16790	16790	16790	16790	0
134	20240801	170300	556722240	16790	16790	16790	16790	0
135	20240801	170200	556722240	16790	16790	16790	16790	0
136	20240801	170100	556722240	16790	16790	16790	16790	0
137	20240801	170000	556722240	16790	16790	16790	16790	0
138	20240801	165900	556722240	16790	16790	16790	16790	0
139	20240801	165800	556722240	16790	16790	16790	16790	0
140	20240801	165700	556722240	16790	16790	16790	16790	0
141	20240801	165600	556722240	16790	16790	16790	16790	0
142	20240801	165500	556722240	16790	16790	16790	16790	0
143	20240801	165400	556722240	16790	16790	16790	16790	0
144	20240801	165300	556722240	16790	16790	16790	16790	0
145	20240801	165200	556722240	16790	16790	16790	16790	0
146	20240801	165100	556722240	16790	16790	16790	16790	0
147	20240801	165000	556722240	16790	16790	16790	16790	0
148	20240801	164900	556722240	16790	16790	16790	16790	0
149	20240801	164800	556722240	16790	16790	16790	16790	0
150	20240801	164700	556722240	16790	16790	16790	16790	0
151	20240801	164600	556722240	16790	16790	16790	16790	0
152	20240801	164500	556722240	16790	16790	16790	16790	874
153	20240801	164400	556722240	16790	16790	16790	16790	0
154	20240801	164300	556722240	16790	16790	16790	16790	0
155	20240801	164200	556722240	16790	16790	16790	16790	0
156	20240801	164100	556722240	16790	16790	16790	16790	0
157	20240801	164000	556722240	16790	16790	16790	16790	0
158	20240801	163900	556722240	16790	16790	16790	16790	0
159	20240801	163800	556722240	16790	16790	16790	16790	0
160	20240801	163700	556722240	16790	16790	16790	16790	0
161	20240801	163600	556722240	16790	16790	16790	16790	0
162	20240801	163500	556722240	16790	16790	16790	16790	0
163	20240801	163400	556722240	16790	16790	16790	16790	0
164	20240801	163300	556722240	16790	16790	16790	16790	0
165	20240801	163200	556722240	16790	16790	16790	16790	0
166	20240801	163100	556722240	16790	16790	16790	16790	0
167	20240801	163000	556722240	16790	16790	16790	16790	0
168	20240801	162900	556722240	16790	16790	16790	16790	0
169	20240801	162800	556722240	16790	16790	16790	16790	0
170	20240801	162700	556722240	16790	16790	16790	16790	0
171	20240801	162600	556722240	16790	16790	16790	16790	0
172	20240801	162500	556722240	16790	16790	16790	16790	0
173	20240801	162400	556722240	16790	16790	16790	16790	0
174	20240801	162300	556722240	16790	16790	16790	16790	0
175	20240801	162200	556722240	16790	16790	16790	16790	0
176	20240801	162100	556722240	16790	16790	16790	16790	0
177	20240801	162000	556722240	16790	16790	16790	16790	0
178	20240801	161900	556722240	16790	16790	16790	16790	0
179	20240801	161800	556722240	16790	16790	16790	16790	0
180	20240801	161700	556722240	16790	16790	16790	16790	0
181	20240801	161600	556722240	16790	16790	16790	16790	0
182	20240801	161500	556722240	16790	16790	16790	16790	874
183	20240801	161400	556722240	16790	16790	16790	16790	0
184	20240801	161300	556722240	16790	16790	16790	16790	0
185	20240801	161200	556722240	16790	16790	16790	16790	0
186	20240801	161100	556722240	16790	16790	16790	16790	0
187	20240801	161000	556722240	16790	16790	16790	16790	0
188	20240801	160900	556722240	16790	16790	16790	16790	0
189	20240801	160800	556722240	16790	16790	16790	16790	0
190	20240801	160700	556722240	16790	16790	16790	16790	0
191	20240801	160600	556722240	16790	16790	16790	16790	0
192	20240801	160500	556722240	16790	16790	16790	16790	0
193	20240801	160400	556722240	16790	16790	16790	16790	0
194	20240801	160300	556722240	16790	16790	16790	16790	0
195	20240801	160200	556722240	16790	16790	16790	16790	0
196	20240801	160100	556722240	16790	16790	16790	16790	0
197	20240801	160000	556722240	16790	16790	16790	16790	0
198	20240801	155900	556722240	16790	16790	16790	16790	0
199	20240801	155800	556722240	16790	16790	16790	16790	0
200	20240801	155700	556722240	16790	16790	16790	16790	0
201	20240801	155600	556722240	16790	16790	16790	16790	0
202	20240801	155500	556722240	16790	16790	16790	16790	0
203	20240801	155400	556722240	16790	16790	16790	16790	0
204	20240801	155300	556722240	16790	16790	16790	16790	0
205	20240801	155200	556722240	16790	16790	16790	16790	0
206	20240801	155100	556722240	16790	16790	16790	16790	0
207	20240801	155000	556722240	16790	16790	16790	16790	0
208	20240801	154900	556722240	16790	16790	16790	16790	0
209	20240801	154800	556722240	16790	16790	16790	16790	0
210	20240801	154700	556722240	16790	16790	16790	16790	0
211	20240801	154600	556722240	16790	16790	16790	16790	0
212	20240801	154500	556722240	16790	16790	16790	16790	874
213	20240801	154400	556722240	16790	16790	16790	16790	0
214	20240801	154300	556722240	16790	16790	16790	16790	0
215	20240801	154200	556722240	16790	16790	16790	16790	0
216	20240801	154100	556722240	16790	16790	16790	16790	0
217	20240801	154000	556722240	16790	16790	16790	16790	0
218	20240801	153900	556722240	16790	16790	16790	16790	0
219	20240801	153800	556722240	16790	16790	16790	16790	0
220	20240801	153700	556722240	16790	16790	16790	16790	0
221	20240801	153600	556722240	16790	16790	16790	16790	0
222	20240801	153500	556722240	16790	16790	16790	16790	0
223	20240801	153400	556722240	16790	16790	16790	16790	0
224	20240801	153300	556722240	16790	16790	16790	16790	0
225	20240801	153200	556722240	16790	16790	16790	16790	0
226	20240801	153100	556722240	16790	16790	16790	16790	0
227	20240801	153000	556722240	16790	16790	16790	16790	874
228	20240801	152900	542047780	16790	16790	16790	16790	0
229	20240801	152800	542047780	16790	16790	16790	16790	0
230	20240801	152700	542047780	16790	16790	16790	16790	0
231	20240801	152600	542047780	16790	16790	16790	16790	0
232	20240801	152500	542047780	16790	16790	16790	16790	0
233	20240801	152400	542047780	16790	16790	16790	16790	0
234	20240801	152300	542047780	16790	16790	16790	16790	0
235	20240801	152200	542047780	16790	16790	16790	16790	0
236	20240801	152100	542047780	16790	16790	16790	16790	0
237	20240801	152000	542047780	16790	16790	16790	16790	0
238	20240801	151900	542047780	16790	16790	16790	16790	0
239	20240801	151800	542047780	16790	16790	16790	16790	2
240	20240801	151700	542014200	16790	16780	16790	16780	167
241	20240801	151600	539211690	16780	16780	16780	16770	122
242	20240801	151500	537164640	16780	16780	16780	16780	929
243	20240801	151400	521576020	16790	16790	16790	16790	23
244	20240801	151300	521189850	16790	16790	16790	16790	87
245	20240801	151200	519729120	16790	16790	16790	16790	126
246	20240801	151100	517613580	16790	16790	16790	16790	62
247	20240801	151000	516572600	16790	16790	16790	16790	1
248	20240801	150900	516555810	16790	16800	16800	16790	10
249	20240801	150800	516387840	16800	16800	16800	16800	3
250	20240801	150700	516337440	16800	16800	16800	16800	0
251	20240801	150600	516337440	16800	16800	16800	16800	0
252	20240801	150500	516337440	16800	16800	16800	16800	14
253	20240801	150400	516102240	16800	16800	16800	16800	0
254	20240801	150300	516102240	16800	16800	16800	16800	1
255	20240801	150200	516085440	16790	16800	16800	16790	28
256	20240801	150100	515615100	16800	16800	16800	16800	11
257	20240801	150000	515430300	16800	16800	16800	16800	12
258	20240801	145900	515228700	16800	16800	16800	16800	10
259	20240801	145800	515060700	16800	16800	16810	16800	12
260	20240801	145700	514859090	16800	16790	16800	16790	911
261	20240801	145600	499554690	16790	16790	16790	16790	0
262	20240801	145500	499554690	16790	16790	16790	16790	1
263	20240801	145400	499537900	16790	16790	16790	16790	6
264	20240801	145300	499437160	16790	16800	16800	16790	12
265	20240801	145200	499235590	16800	16800	16800	16800	30
266	20240801	145100	498731590	16800	16800	16800	16800	10
267	20240801	145000	498563590	16800	16800	16800	16800	11
268	20240801	144900	498378790	16800	16800	16810	16800	11
269	20240801	144800	498193980	16800	16800	16800	16800	10
270	20240801	144700	498025980	16800	16800	16800	16800	10
271	20240801	144600	497857980	16800	16800	16800	16800	10
272	20240801	144500	497689980	16800	16800	16800	16800	11
273	20240801	144400	497505180	16800	16800	16800	16800	42
274	20240801	144300	496799580	16800	16800	16800	16800	1
275	20240801	144200	496782780	16800	16800	16800	16800	58
276	20240801	144100	495808380	16800	16800	16800	16800	27
277	20240801	144000	495354780	16800	16800	16800	16800	51
278	20240801	143900	494497980	16790	16790	16790	16790	1
279	20240801	143800	494481190	16800	16800	16800	16800	0
280	20240801	143700	494481190	16800	16800	16800	16800	270
281	20240801	143600	489945190	16800	16800	16800	16800	10
282	20240801	143500	489777190	16800	16800	16810	16800	12
283	20240801	143400	489575580	16800	16800	16800	16800	49
284	20240801	143300	488752380	16800	16800	16800	16800	227
285	20240801	143200	484938780	16800	16800	16800	16800	0
286	20240801	143100	484938780	16800	16800	16800	16800	53
287	20240801	143000	484048380	16800	16800	16800	16800	1
288	20240801	142900	484031580	16800	16800	16800	16800	40
289	20240801	142800	483359580	16800	16800	16800	16800	323
290	20240801	142700	477933180	16800	16800	16800	16800	212
291	20240801	142600	474371580	16800	16810	16810	16800	61
292	20240801	142500	473346760	16800	16800	16800	16800	131
293	20240801	142400	471145960	16800	16800	16800	16800	130
294	20240801	142300	468961960	16800	16800	16800	16800	10
295	20240801	142200	468793960	16800	16800	16800	16800	10
296	20240801	142100	468625960	16800	16800	16800	16800	12
297	20240801	142000	468424360	16800	16800	16810	16800	16
298	20240801	141900	468155520	16800	16800	16810	16800	45
299	20240801	141800	467399500	16800	16810	16810	16800	42
300	20240801	141700	466693880	16810	16810	16810	16810	9
301	20240801	141600	466542590	16810	16810	16810	16810	329
302	20240801	141500	461012100	16810	16810	16810	16810	100
303	20240801	141400	459331100	16800	16800	16800	16800	0
304	20240801	141300	459331100	16800	16800	16800	16800	51
305	20240801	141200	458474300	16790	16790	16790	16790	0
306	20240801	141100	458474300	16790	16790	16790	16790	26
307	20240801	141000	458037760	16800	16800	16800	16800	1
308	20240801	140900	458020960	16790	16790	16790	16790	0
309	20240801	140800	458020960	16790	16780	16790	16780	542
310	20240801	140700	448920800	16780	16790	16790	16780	103
311	20240801	140600	447192420	16780	16780	16780	16780	13
312	20240801	140500	446974280	16780	16780	16780	16780	16
313	20240801	140400	446705800	16780	16800	16800	16780	7
314	20240801	140300	446588240	16790	16790	16800	16770	514
315	20240801	140200	437962080	16800	16800	16800	16800	324
316	20240801	140100	432518880	16800	16800	16800	16800	1
317	20240801	140000	432502080	16800	16810	16810	16800	6
318	20240801	135900	432401270	16800	16810	16810	16800	131
319	20240801	135800	430200460	16810	16800	16810	16800	6
320	20240801	135700	430099650	16800	16800	16800	16800	24
321	20240801	135600	429696450	16800	16800	16800	16800	3
322	20240801	135500	429646050	16800	16800	16800	16800	7
323	20240801	135400	429528450	16800	16800	16800	16800	5
324	20240801	135300	429444450	16800	16800	16800	16800	119
325	20240801	135200	427445250	16790	16790	16790	16790	40
326	20240801	135100	426773650	16790	16790	16790	16790	0
327	20240801	135000	426773650	16790	16790	16790	16790	100
328	20240801	134900	425094650	16790	16800	16800	16790	9
329	20240801	134800	424943460	16790	16790	16790	16790	4
330	20240801	134700	424876300	16790	16800	16800	16790	11
331	20240801	134600	424691600	16790	16790	16790	16790	0
332	20240801	134500	424691600	16790	16800	16800	16790	101
333	20240801	134400	422994810	16800	16800	16800	16800	110
334	20240801	134300	421146810	16800	16800	16800	16800	0
335	20240801	134200	421146810	16800	16800	16800	16800	2
336	20240801	134100	421113210	16800	16800	16800	16800	0
337	20240801	134000	421113210	16800	16790	16800	16790	6
338	20240801	133900	421012460	16790	16790	16790	16790	2
339	20240801	133800	420978880	16800	16800	16800	16800	0
340	20240801	133700	420978880	16800	16800	16800	16800	1
341	20240801	133600	420962080	16790	16790	16790	16790	6
342	20240801	133500	420861340	16790	16790	16790	16790	0
343	20240801	133400	420861340	16790	16790	16790	16790	3
344	20240801	133300	420810970	16790	16790	16790	16790	0
345	20240801	133200	420810970	16790	16790	16790	16790	100
346	20240801	133100	419131970	16790	16790	16790	16790	0
347	20240801	133000	419131970	16790	16790	16790	16790	0
348	20240801	132900	419131970	16790	16790	16790	16790	0
349	20240801	132800	419131970	16790	16790	16790	16790	65
350	20240801	132700	418040620	16790	16790	16790	16790	28
351	20240801	132600	417570500	16790	16790	16790	16790	14
352	20240801	132500	417335440	16790	16790	16790	16790	0
353	20240801	132400	417335440	16790	16790	16790	16790	2
354	20240801	132300	417301860	16790	16790	16790	16790	99
355	20240801	132200	415639650	16800	16800	16800	16800	0
356	20240801	132100	415639650	16800	16800	16800	16800	0
357	20240801	132000	415639650	16800	16800	16800	16800	110
358	20240801	131900	413791650	16800	16800	16800	16800	0
359	20240801	131800	413791650	16800	16800	16800	16800	0
360	20240801	131700	413791650	16800	16800	16800	16800	1
361	20240801	131600	413774850	16800	16800	16800	16800	0
362	20240801	131500	413774850	16800	16800	16800	16800	0
363	20240801	131400	413774850	16800	16800	16800	16800	30
364	20240801	131300	413270850	16800	16800	16800	16800	10
365	20240801	131200	413102850	16790	16790	16790	16790	0
366	20240801	131100	413102850	16790	16790	16790	16790	572
367	20240801	131000	403498970	16780	16780	16780	16780	2
368	20240801	130900	403465410	16780	16780	16780	16780	0
369	20240801	130800	403465410	16780	16780	16780	16780	0
370	20240801	130700	403465410	16780	16790	16790	16780	64
371	20240801	130600	402390990	16790	16790	16790	16790	46
372	20240801	130500	401618650	16790	16790	16790	16790	39
373	20240801	130400	400963840	16790	16790	16790	16790	0
374	20240801	130300	400963840	16790	16790	16790	16790	0
375	20240801	130200	400963840	16790	16790	16790	16790	2
376	20240801	130100	400930260	16780	16780	16780	16780	6
377	20240801	130000	400829580	16780	16780	16780	16780	1
378	20240801	125900	400812800	16790	16790	16790	16790	1
379	20240801	125800	400796010	16790	16790	16790	16790	4
380	20240801	125700	400728850	16790	16790	16790	16790	0
381	20240801	125600	400728850	16790	16790	16790	16790	85
382	20240801	125500	399301700	16790	16790	16790	16790	0
383	20240801	125400	399301700	16790	16790	16790	16790	0
384	20240801	125300	399301700	16790	16790	16790	16790	0
385	20240801	125200	399301700	16790	16790	16790	16790	0
386	20240801	125100	399301700	16790	16790	16790	16790	21
387	20240801	125000	398949110	16780	16780	16780	16780	0
388	20240801	124900	398949110	16780	16780	16780	16780	36
389	20240801	124800	398345030	16780	16780	16780	16780	0
390	20240801	124700	398345030	16780	16780	16780	16780	163
391	20240801	124600	395609890	16780	16780	16780	16780	8
392	20240801	124500	395475650	16780	16780	16780	16780	1387
393	20240801	124400	372201790	16790	16790	16790	16790	1
394	20240801	124300	372185000	16790	16790	16790	16790	0
395	20240801	124200	372185000	16790	16790	16790	16790	1
396	20240801	124100	372168210	16790	16790	16790	16790	0
397	20240801	124000	372168210	16790	16790	16790	16790	0
398	20240801	123900	372168210	16790	16790	16790	16790	0
399	20240801	123800	372168210	16790	16790	16790	16790	100
400	20240801	123700	370489210	16790	16790	16790	16790	1
401	20240801	123600	370472420	16790	16790	16790	16790	82
402	20240801	123500	369095640	16790	16790	16790	16790	0
403	20240801	123400	369095640	16790	16790	16790	16790	51
404	20240801	123300	368239350	16790	16790	16790	16790	1
405	20240801	123200	368222560	16790	16790	16790	16790	28
406	20240801	123100	367752440	16790	16790	16790	16790	0
407	20240801	123000	367752440	16790	16790	16790	16790	197
408	20240801	122900	364444810	16800	16800	16800	16800	10
409	20240801	122800	364276810	16800	16800	16800	16800	0
410	20240801	122700	364276810	16800	16800	16800	16800	0
411	20240801	122600	364276810	16800	16790	16800	16790	4
412	20240801	122500	364209640	16810	16800	16810	16800	59
413	20240801	122400	363218030	16800	16800	16800	16800	0
414	20240801	122300	363218030	16800	16800	16800	16800	5
415	20240801	122200	363134030	16800	16800	16800	16800	506
416	20240801	122100	354633230	16790	16780	16790	16780	27
417	20240801	122000	354179920	16790	16790	16790	16790	21
418	20240801	121900	353827330	16800	16790	16800	16790	7
419	20240801	121800	353709790	16790	16780	16790	16780	116
420	20240801	121700	351762190	16780	16780	16780	16780	227
421	20240801	121600	347953130	16790	16790	16790	16790	0
422	20240801	121500	347953130	16790	16790	16790	16790	1
423	20240801	121400	347936340	16780	16790	16790	16780	110
424	20240801	121300	346090440	16790	16790	16790	16790	145
425	20240801	121200	343655890	16780	16780	16780	16780	1
426	20240801	121100	343639110	16770	16770	16770	16770	0
427	20240801	121000	343639110	16770	16770	16770	16770	0
428	20240801	120900	343639110	16770	16780	16780	16770	150
429	20240801	120800	341123220	16780	16780	16780	16780	0
430	20240801	120700	341123220	16780	16780	16780	16780	25
431	20240801	120600	340703720	16780	16780	16780	16780	37
432	20240801	120500	340082860	16780	16780	16780	16780	0
433	20240801	120400	340082860	16780	16780	16780	16780	84
434	20240801	120300	338673340	16780	16780	16780	16780	12
435	20240801	120200	338471980	16780	16780	16780	16780	1
436	20240801	120100	338455200	16770	16770	16770	16770	0
437	20240801	120000	338455200	16770	16770	16770	16770	271
438	20240801	115900	333910530	16770	16770	16770	16770	0
439	20240801	115800	333910530	16770	16770	16770	16770	0
440	20240801	115700	333910530	16770	16770	16770	16770	0
441	20240801	115600	333910530	16770	16770	16770	16770	34
442	20240801	115500	333340350	16770	16770	16770	16770	1
443	20240801	115400	333323580	16790	16790	16790	16790	0
444	20240801	115300	333323580	16790	16790	16790	16790	0
445	20240801	115200	333323580	16790	16790	16790	16790	1
446	20240801	115100	333306790	16790	16790	16790	16790	20
447	20240801	115000	332970990	16790	16780	16790	16780	343
448	20240801	114900	327212390	16780	16780	16780	16780	20
449	20240801	114800	326876790	16770	16770	16770	16770	15
450	20240801	114700	326625240	16750	16770	16770	16750	305
451	20240801	114600	321514330	16770	16770	16770	16770	234
452	20240801	114500	317590150	16770	16770	16770	16770	1
453	20240801	114400	317573380	16770	16770	16770	16770	2
454	20240801	114300	317539840	16760	16760	16760	16760	0
455	20240801	114200	317539840	16760	16760	16760	16760	0
456	20240801	114100	317539840	16760	16760	16760	16760	5
457	20240801	114000	317456040	16770	16770	16770	16760	28
458	20240801	113900	316986550	16770	16760	16770	16760	7
459	20240801	113800	316869210	16770	16760	16770	16760	26
460	20240801	113700	316433250	16760	16760	16760	16760	5
461	20240801	113600	316349450	16760	16760	16760	16760	3
462	20240801	113500	316299170	16760	16760	16760	16760	5
463	20240801	113400	316215370	16760	16760	16760	16760	7
464	20240801	113300	316098050	16770	16760	16770	16760	15
465	20240801	113200	315846550	16760	16760	16760	16760	76
466	20240801	113100	314572790	16760	16760	16760	16760	54
467	20240801	113000	313667750	16760	16760	16760	16760	2
468	20240801	112900	313634230	16760	16760	16760	16760	0
469	20240801	112800	313634230	16760	16760	16760	16760	3
470	20240801	112700	313583950	16750	16750	16750	16750	0
471	20240801	112600	313583950	16750	16750	16750	16750	0
472	20240801	112500	313583950	16750	16750	16750	16750	0
473	20240801	112400	313583950	16750	16750	16750	16750	0
474	20240801	112300	313583950	16750	16750	16750	16740	36
475	20240801	112200	312981000	16750	16740	16750	16720	36
476	20240801	112100	312378180	16700	16800	16800	16700	3
477	20240801	112000	312327980	16800	16810	16820	16630	9686
478	20240801	111900	150270790	16810	16810	16810	16810	3
479	20240801	111800	150220360	16800	16800	16800	16800	0
480	20240801	111700	150220360	16800	16800	16800	16800	117
481	20240801	111600	148254760	16820	16820	16820	16820	1
482	20240801	111500	148237940	16800	16820	16820	16800	22
483	20240801	111400	147867940	16820	16820	16820	16820	30
484	20240801	111300	147363340	16800	16800	16800	16800	0
485	20240801	111200	147363340	16800	16800	16800	16800	1
486	20240801	111100	147346540	16800	16800	16800	16800	0
487	20240801	111000	147346540	16800	16800	16800	16800	0
488	20240801	110900	147346540	16800	16820	16820	16800	441
489	20240801	110800	139937720	16810	16810	16810	16810	0
490	20240801	110700	139937720	16810	16810	16810	16810	0
491	20240801	110600	139937720	16810	16810	16810	16810	69
492	20240801	110500	138777830	16810	16810	16810	16810	999
493	20240801	110400	121984640	16820	16820	16820	16820	559
494	20240801	110300	112582260	16830	16830	16830	16830	1
495	20240801	110200	112565430	16830	16830	16830	16830	0
496	20240801	110100	112565430	16830	16830	16830	16830	5
497	20240801	110000	112481280	16830	16830	16830	16830	17
498	20240801	105900	112195170	16830	16830	16830	16830	5
499	20240801	105800	112111020	16830	16830	16830	16830	7
500	20240801	105700	111993210	16830	16830	16830	16830	40
501	20240801	105600	111320010	16830	16830	16830	16830	2
502	20240801	105500	111286350	16820	16830	16830	16820	142
503	20240801	105400	108896510	16830	16840	16840	16830	16
504	20240801	105300	108627080	16840	16840	16840	16840	6
505	20240801	105200	108526040	16840	16840	16840	16840	5
506	20240801	105100	108441840	16840	16840	16840	16840	236
507	20240801	105000	104467600	16840	16840	16840	16840	1
508	20240801	104900	104450760	16850	16850	16850	16850	1
509	20240801	104800	104433910	16850	16850	16850	16850	200
510	20240801	104700	101063910	16850	16850	16850	16850	0
511	20240801	104600	101063910	16850	16850	16850	16850	6
512	20240801	104500	100962810	16850	16850	16850	16850	50
513	20240801	104400	100120310	16850	16840	16850	16840	62
514	20240801	104300	99075730	16840	16840	16840	16840	3
515	20240801	104200	99025210	16850	16840	16850	16840	270
516	20240801	104100	94475910	16840	16840	16840	16840	5
517	20240801	104000	94391710	16840	16840	16840	16840	5
518	20240801	103900	94307510	16840	16840	16840	16840	6
519	20240801	103800	94206470	16840	16840	16840	16840	34
520	20240801	103700	93633910	16830	16830	16830	16830	21
521	20240801	103600	93280480	16820	16820	16820	16820	158
522	20240801	103500	90622920	16820	16820	16820	16820	5
523	20240801	103400	90538820	16820	16820	16820	16820	8
524	20240801	103300	90404260	16810	16810	16810	16810	1
525	20240801	103200	90387450	16810	16810	16810	16810	1
526	20240801	103100	90370640	16820	16820	16820	16820	120
527	20240801	103000	88352240	16820	16820	16820	16820	102
528	20240801	102900	86636600	16820	16820	16820	16820	0
529	20240801	102800	86636600	16820	16820	16820	16820	19
530	20240801	102700	86317020	16820	16820	16820	16820	61
531	20240801	102600	85291000	16820	16820	16820	16820	5
532	20240801	102500	85206900	16820	16820	16820	16820	90
533	20240801	102400	83693100	16820	16820	16820	16820	0
534	20240801	102300	83693100	16820	16820	16820	16820	62
535	20240801	102200	82650260	16820	16830	16830	16820	101
536	20240801	102100	80951430	16830	16830	16830	16830	101
537	20240801	102000	79251600	16840	16840	16840	16840	0
538	20240801	101900	79251600	16840	16840	16840	16840	0
539	20240801	101800	79251600	16840	16840	16840	16840	2
540	20240801	101700	79217920	16840	16840	16840	16840	42
541	20240801	101600	78510640	16840	16840	16840	16840	190
542	20240801	101500	75311040	16850	16850	16850	16850	10
543	20240801	101400	75142540	16850	16850	16850	16850	0
544	20240801	101300	75142540	16850	16850	16850	16850	1
545	20240801	101200	75125690	16850	16840	16850	16840	118
546	20240801	101100	73138560	16850	16850	16850	16850	59
547	20240801	101000	72144410	16850	16850	16850	16850	0
548	20240801	100900	72144410	16850	16850	16850	16850	0
549	20240801	100800	72144410	16850	16850	16850	16850	3
550	20240801	100700	72093860	16850	16850	16850	16850	6
551	20240801	100600	71992760	16850	16850	16850	16840	74
552	20240801	100500	70746010	16850	16850	16850	16850	8
553	20240801	100400	70611210	16850	16850	16850	16850	0
554	20240801	100300	70611210	16850	16850	16850	16850	5
555	20240801	100200	70526960	16840	16840	16840	16840	0
556	20240801	100100	70526960	16840	16840	16840	16840	130
557	20240801	100000	68337760	16840	16840	16840	16840	9
558	20240801	095900	68186200	16840	16830	16840	16820	102
559	20240801	095800	66469800	16830	16830	16830	16830	3
560	20240801	095700	66419310	16820	16830	16830	16820	31
561	20240801	095600	65897880	16830	16820	16830	16820	15
562	20240801	095500	65645530	16820	16820	16820	16820	50
563	20240801	095400	64804530	16820	16820	16820	16820	54
564	20240801	095300	63896250	16830	16830	16830	16830	7
565	20240801	095200	63778440	16830	16810	16830	16810	178
566	20240801	095100	60784930	16810	16820	16820	16810	170
567	20240801	095000	57926530	16830	16840	16840	16830	34
568	20240801	094900	57354210	16830	16830	16830	16830	49
569	20240801	094800	56529540	16850	16850	16850	16850	1
570	20240801	094700	56512690	16830	16830	16830	16830	99
571	20240801	094600	54846520	16830	16830	16830	16820	54
572	20240801	094500	53938200	16830	16830	16830	16830	13
573	20240801	094400	53719410	16810	16810	16810	16810	70
574	20240801	094300	52542710	16820	16820	16820	16820	10
575	20240801	094200	52374510	16820	16820	16820	16820	7
576	20240801	094100	52256770	16820	16820	16820	16820	91
577	20240801	094000	50726150	16850	16850	16850	16850	5
578	20240801	093900	50641900	16850	16820	16850	16820	64
579	20240801	093800	49565360	16820	16820	16820	16820	88
580	20240801	093700	48085200	16860	16820	16860	16820	135
581	20240801	093600	45810380	16820	16820	16820	16820	11
582	20240801	093500	45625360	16820	16820	16820	16820	0
583	20240801	093400	45625360	16820	16820	16860	16820	101
584	20240801	093300	43923640	16810	16800	16810	16800	84
585	20240801	093200	42511900	16810	16820	16820	16810	38
586	20240801	093100	41873110	16800	16810	16810	16800	100
587	20240801	093000	40192960	16810	16810	16810	16810	59
588	20240801	092900	39201170	16810	16830	16830	16810	295
589	20240801	092800	34241360	16820	16820	16820	16820	60
590	20240801	092700	33232160	16820	16820	16820	16820	6
591	20240801	092600	33131240	16810	16810	16810	16810	0
592	20240801	092500	33131240	16810	16810	16810	16810	0
593	20240801	092400	33131240	16810	16810	16810	16810	0
594	20240801	092300	33131240	16810	16810	16810	16810	15
595	20240801	092200	32879090	16810	16810	16810	16810	50
596	20240801	092100	32038590	16800	16800	16800	16800	14
597	20240801	092000	31803390	16810	16810	16810	16810	385
598	20240801	091900	25331540	16810	16860	16860	16810	3
599	20240801	091800	25281060	16810	16810	16870	16810	12
600	20240801	091700	25079280	16890	16800	16890	16800	527
601	20240801	091600	16199760	16800	16800	16800	16800	1
602	20240801	091500	16182960	16800	16800	16800	16800	53
603	20240801	091400	15292560	16800	16800	16800	16800	36
604	20240801	091300	14687760	16800	16800	16810	16800	259
605	20240801	091200	10334060	16800	16800	16810	16800	13
606	20240801	091100	10115630	16810	16800	16810	16800	62
607	20240801	091000	9074010	16800	16800	16800	16800	0
608	20240801	090900	9074010	16800	16800	16800	16800	50
609	20240801	090800	8234010	16800	16800	16800	16800	0
610	20240801	090700	8234010	16800	16800	16800	16800	0
611	20240801	090600	8234010	16800	16800	16800	16800	0
612	20240801	090500	8234010	16800	16820	16820	16800	16
613	20240801	090400	7965090	16820	16820	16820	16820	13
614	20240801	090300	7746430	16820	16810	16890	16810	50
615	20240801	090200	6905840	16800	16800	16800	16800	0
616	20240801	090100	6905840	16800	16900	16900	16800	12
617	20240801	090000	6704040	16910	16910	16910	16910	326