KissMeData/093520/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200000	918278760	9770	9770	9770	9770	804
3	20240801	195900	918278760	9770	9770	9770	9770	0
4	20240801	195800	918278760	9770	9770	9770	9770	0
5	20240801	195700	918278760	9770	9770	9770	9770	0
6	20240801	195600	918278760	9770	9770	9770	9770	0
7	20240801	195500	918278760	9770	9770	9770	9770	0
8	20240801	195400	918278760	9770	9770	9770	9770	0
9	20240801	195300	918278760	9770	9770	9770	9770	0
10	20240801	195200	918278760	9770	9770	9770	9770	0
11	20240801	195100	918278760	9770	9770	9770	9770	0
12	20240801	195000	918278760	9770	9770	9770	9770	0
13	20240801	194900	918278760	9770	9770	9770	9770	0
14	20240801	194800	918278760	9770	9770	9770	9770	0
15	20240801	194700	918278760	9770	9770	9770	9770	0
16	20240801	194600	918278760	9770	9770	9770	9770	0
17	20240801	194500	918278760	9770	9770	9770	9770	0
18	20240801	194400	918278760	9770	9770	9770	9770	0
19	20240801	194300	918278760	9770	9770	9770	9770	0
20	20240801	194200	918278760	9770	9770	9770	9770	0
21	20240801	194100	918278760	9770	9770	9770	9770	0
22	20240801	194000	918278760	9770	9770	9770	9770	0
23	20240801	193900	918278760	9770	9770	9770	9770	0
24	20240801	193800	918278760	9770	9770	9770	9770	0
25	20240801	193700	918278760	9770	9770	9770	9770	0
26	20240801	193600	918278760	9770	9770	9770	9770	0
27	20240801	193500	918278760	9770	9770	9770	9770	0
28	20240801	193400	918278760	9770	9770	9770	9770	0
29	20240801	193300	918278760	9770	9770	9770	9770	0
30	20240801	193200	918278760	9770	9770	9770	9770	0
31	20240801	193100	918278760	9770	9770	9770	9770	0
32	20240801	193000	918278760	9770	9770	9770	9770	804
33	20240801	192900	918278760	9770	9770	9770	9770	0
34	20240801	192800	918278760	9770	9770	9770	9770	0
35	20240801	192700	918278760	9770	9770	9770	9770	0
36	20240801	192600	918278760	9770	9770	9770	9770	0
37	20240801	192500	918278760	9770	9770	9770	9770	0
38	20240801	192400	918278760	9770	9770	9770	9770	0
39	20240801	192300	918278760	9770	9770	9770	9770	0
40	20240801	192200	918278760	9770	9770	9770	9770	0
41	20240801	192100	918278760	9770	9770	9770	9770	0
42	20240801	192000	918278760	9770	9770	9770	9770	0
43	20240801	191900	918278760	9770	9770	9770	9770	0
44	20240801	191800	918278760	9770	9770	9770	9770	0
45	20240801	191700	918278760	9770	9770	9770	9770	0
46	20240801	191600	918278760	9770	9770	9770	9770	0
47	20240801	191500	918278760	9770	9770	9770	9770	0
48	20240801	191400	918278760	9770	9770	9770	9770	0
49	20240801	191300	918278760	9770	9770	9770	9770	0
50	20240801	191200	918278760	9770	9770	9770	9770	0
51	20240801	191100	918278760	9770	9770	9770	9770	0
52	20240801	191000	918278760	9770	9770	9770	9770	0
53	20240801	190900	918278760	9770	9770	9770	9770	0
54	20240801	190800	918278760	9770	9770	9770	9770	0
55	20240801	190700	918278760	9770	9770	9770	9770	0
56	20240801	190600	918278760	9770	9770	9770	9770	0
57	20240801	190500	918278760	9770	9770	9770	9770	0
58	20240801	190400	918278760	9770	9770	9770	9770	0
59	20240801	190300	918278760	9770	9770	9770	9770	0
60	20240801	190200	918278760	9770	9770	9770	9770	0
61	20240801	190100	918278760	9770	9770	9770	9770	0
62	20240801	190000	918278760	9770	9770	9770	9770	804
63	20240801	185900	918278760	9770	9770	9770	9770	0
64	20240801	185800	918278760	9770	9770	9770	9770	0
65	20240801	185700	918278760	9770	9770	9770	9770	0
66	20240801	185600	918278760	9770	9770	9770	9770	0
67	20240801	185500	918278760	9770	9770	9770	9770	0
68	20240801	185400	918278760	9770	9770	9770	9770	0
69	20240801	185300	918278760	9770	9770	9770	9770	0
70	20240801	185200	918278760	9770	9770	9770	9770	0
71	20240801	185100	918278760	9770	9770	9770	9770	0
72	20240801	185000	918278760	9770	9770	9770	9770	0
73	20240801	184900	918278760	9770	9770	9770	9770	0
74	20240801	184800	918278760	9770	9770	9770	9770	0
75	20240801	184700	918278760	9770	9770	9770	9770	0
76	20240801	184600	918278760	9770	9770	9770	9770	0
77	20240801	184500	918278760	9770	9770	9770	9770	0
78	20240801	184400	918278760	9770	9770	9770	9770	0
79	20240801	184300	918278760	9770	9770	9770	9770	0
80	20240801	184200	918278760	9770	9770	9770	9770	0
81	20240801	184100	918278760	9770	9770	9770	9770	0
82	20240801	184000	918278760	9770	9770	9770	9770	0
83	20240801	183900	918278760	9770	9770	9770	9770	0
84	20240801	183800	918278760	9770	9770	9770	9770	0
85	20240801	183700	918278760	9770	9770	9770	9770	0
86	20240801	183600	918278760	9770	9770	9770	9770	0
87	20240801	183500	918278760	9770	9770	9770	9770	0
88	20240801	183400	918278760	9770	9770	9770	9770	0
89	20240801	183300	918278760	9770	9770	9770	9770	0
90	20240801	183200	918278760	9770	9770	9770	9770	0
91	20240801	183100	918278760	9770	9770	9770	9770	0
92	20240801	183000	918278760	9770	9770	9770	9770	804
93	20240801	182900	918278760	9770	9770	9770	9770	0
94	20240801	182800	918278760	9770	9770	9770	9770	0
95	20240801	182700	918278760	9770	9770	9770	9770	0
96	20240801	182600	918278760	9770	9770	9770	9770	0
97	20240801	182500	918278760	9770	9770	9770	9770	0
98	20240801	182400	918278760	9770	9770	9770	9770	0
99	20240801	182300	918278760	9770	9770	9770	9770	0
100	20240801	182200	918278760	9770	9770	9770	9770	0
101	20240801	182100	918278760	9770	9770	9770	9770	0
102	20240801	182000	918278760	9770	9770	9770	9770	0
103	20240801	181900	918278760	9770	9770	9770	9770	0
104	20240801	181800	918278760	9770	9770	9770	9770	0
105	20240801	181700	918278760	9770	9770	9770	9770	0
106	20240801	181600	918278760	9770	9770	9770	9770	0
107	20240801	181500	918278760	9770	9770	9770	9770	0
108	20240801	181400	918278760	9770	9770	9770	9770	0
109	20240801	181300	918278760	9770	9770	9770	9770	0
110	20240801	181200	918278760	9770	9770	9770	9770	0
111	20240801	181100	918278760	9770	9770	9770	9770	0
112	20240801	181000	918278760	9770	9770	9770	9770	0
113	20240801	180900	918278760	9770	9770	9770	9770	0
114	20240801	180800	918278760	9770	9770	9770	9770	0
115	20240801	180700	918278760	9770	9770	9770	9770	0
116	20240801	180600	918278760	9770	9770	9770	9770	0
117	20240801	180500	918278760	9770	9770	9770	9770	0
118	20240801	180400	918278760	9770	9770	9770	9770	0
119	20240801	180300	918278760	9770	9770	9770	9770	0
120	20240801	180200	918278760	9770	9770	9770	9770	0
121	20240801	180100	918278760	9770	9770	9770	9770	0
122	20240801	180000	918278760	9770	9770	9770	9770	804
123	20240801	175900	918278760	9770	9770	9770	9770	0
124	20240801	175800	918278760	9770	9770	9770	9770	0
125	20240801	175700	918278760	9770	9770	9770	9770	0
126	20240801	175600	918278760	9770	9770	9770	9770	0
127	20240801	175500	918278760	9770	9770	9770	9770	0
128	20240801	175400	918278760	9770	9770	9770	9770	0
129	20240801	175300	918278760	9770	9770	9770	9770	0
130	20240801	175200	918278760	9770	9770	9770	9770	0
131	20240801	175100	918278760	9770	9770	9770	9770	0
132	20240801	175000	918278760	9770	9770	9770	9770	0
133	20240801	174900	918278760	9770	9770	9770	9770	0
134	20240801	174800	918278760	9770	9770	9770	9770	0
135	20240801	174700	918278760	9770	9770	9770	9770	0
136	20240801	174600	918278760	9770	9770	9770	9770	0
137	20240801	174500	918278760	9770	9770	9770	9770	0
138	20240801	174400	918278760	9770	9770	9770	9770	0
139	20240801	174300	918278760	9770	9770	9770	9770	0
140	20240801	174200	918278760	9770	9770	9770	9770	0
141	20240801	174100	918278760	9770	9770	9770	9770	0
142	20240801	174000	918278760	9770	9770	9770	9770	0
143	20240801	173900	918278760	9770	9770	9770	9770	0
144	20240801	173800	918278760	9770	9770	9770	9770	0
145	20240801	173700	918278760	9770	9770	9770	9770	0
146	20240801	173600	918278760	9770	9770	9770	9770	0
147	20240801	173500	918278760	9770	9770	9770	9770	0
148	20240801	173400	918278760	9770	9770	9770	9770	0
149	20240801	173300	918278760	9770	9770	9770	9770	0
150	20240801	173200	918278760	9770	9770	9770	9770	0
151	20240801	173100	918278760	9770	9770	9770	9770	0
152	20240801	173000	918278760	9770	9770	9770	9770	804
153	20240801	172900	918278760	9770	9770	9770	9770	0
154	20240801	172800	918278760	9770	9770	9770	9770	0
155	20240801	172700	918278760	9770	9770	9770	9770	0
156	20240801	172600	918278760	9770	9770	9770	9770	0
157	20240801	172500	918278760	9770	9770	9770	9770	0
158	20240801	172400	918278760	9770	9770	9770	9770	0
159	20240801	172300	918278760	9770	9770	9770	9770	0
160	20240801	172200	918278760	9770	9770	9770	9770	0
161	20240801	172100	918278760	9770	9770	9770	9770	0
162	20240801	172000	918278760	9770	9770	9770	9770	0
163	20240801	171900	918278760	9770	9770	9770	9770	0
164	20240801	171800	918278760	9770	9770	9770	9770	0
165	20240801	171700	918278760	9770	9770	9770	9770	0
166	20240801	171600	918278760	9770	9770	9770	9770	0
167	20240801	171500	918278760	9770	9770	9770	9770	0
168	20240801	171400	918278760	9770	9770	9770	9770	0
169	20240801	171300	918278760	9770	9770	9770	9770	0
170	20240801	171200	918278760	9770	9770	9770	9770	0
171	20240801	171100	918278760	9770	9770	9770	9770	0
172	20240801	171000	918278760	9770	9770	9770	9770	0
173	20240801	170900	918278760	9770	9770	9770	9770	0
174	20240801	170800	918278760	9770	9770	9770	9770	0
175	20240801	170700	918278760	9770	9770	9770	9770	0
176	20240801	170600	918278760	9770	9770	9770	9770	0
177	20240801	170500	918278760	9770	9770	9770	9770	0
178	20240801	170400	918278760	9770	9770	9770	9770	0
179	20240801	170300	918278760	9770	9770	9770	9770	0
180	20240801	170200	918278760	9770	9770	9770	9770	0
181	20240801	170100	918278760	9770	9770	9770	9770	0
182	20240801	170000	918278760	9770	9770	9770	9770	804
183	20240801	165900	918278760	9770	9770	9770	9770	0
184	20240801	165800	918278760	9770	9770	9770	9770	0
185	20240801	165700	918278760	9770	9770	9770	9770	0
186	20240801	165600	918278760	9770	9770	9770	9770	0
187	20240801	165500	918278760	9770	9770	9770	9770	0
188	20240801	165400	918278760	9770	9770	9770	9770	0
189	20240801	165300	918278760	9770	9770	9770	9770	0
190	20240801	165200	918278760	9770	9770	9770	9770	0
191	20240801	165100	918278760	9770	9770	9770	9770	0
192	20240801	165000	918278760	9770	9770	9770	9770	0
193	20240801	164900	918278760	9770	9770	9770	9770	0
194	20240801	164800	918278760	9770	9770	9770	9770	0
195	20240801	164700	918278760	9770	9770	9770	9770	0
196	20240801	164600	918278760	9770	9770	9770	9770	0
197	20240801	164500	918278760	9770	9770	9770	9770	0
198	20240801	164400	918278760	9770	9770	9770	9770	0
199	20240801	164300	918278760	9770	9770	9770	9770	0
200	20240801	164200	918278760	9770	9770	9770	9770	0
201	20240801	164100	918278760	9770	9770	9770	9770	0
202	20240801	164000	918278760	9770	9770	9770	9770	0
203	20240801	163900	918278760	9770	9770	9770	9770	0
204	20240801	163800	918278760	9770	9770	9770	9770	0
205	20240801	163700	918278760	9770	9770	9770	9770	0
206	20240801	163600	918278760	9770	9770	9770	9770	0
207	20240801	163500	918278760	9770	9770	9770	9770	0
208	20240801	163400	918278760	9770	9770	9770	9770	0
209	20240801	163300	918278760	9770	9770	9770	9770	0
210	20240801	163200	918278760	9770	9770	9770	9770	0
211	20240801	163100	918278760	9770	9770	9770	9770	0
212	20240801	163000	918278760	9770	9770	9770	9770	804
213	20240801	162900	918278760	9770	9770	9770	9770	0
214	20240801	162800	918278760	9770	9770	9770	9770	0
215	20240801	162700	918278760	9770	9770	9770	9770	0
216	20240801	162600	918278760	9770	9770	9770	9770	0
217	20240801	162500	918278760	9770	9770	9770	9770	0
218	20240801	162400	918278760	9770	9770	9770	9770	0
219	20240801	162300	918278760	9770	9770	9770	9770	0
220	20240801	162200	918278760	9770	9770	9770	9770	0
221	20240801	162100	918278760	9770	9770	9770	9770	0
222	20240801	162000	918278760	9770	9770	9770	9770	0
223	20240801	161900	918278760	9770	9770	9770	9770	0
224	20240801	161800	918278760	9770	9770	9770	9770	0
225	20240801	161700	918278760	9770	9770	9770	9770	0
226	20240801	161600	918278760	9770	9770	9770	9770	0
227	20240801	161500	918278760	9770	9770	9770	9770	0
228	20240801	161400	918278760	9770	9770	9770	9770	0
229	20240801	161300	918278760	9770	9770	9770	9770	0
230	20240801	161200	918278760	9770	9770	9770	9770	0
231	20240801	161100	918278760	9770	9770	9770	9770	0
232	20240801	161000	918278760	9770	9770	9770	9770	0
233	20240801	160900	918278760	9770	9770	9770	9770	0
234	20240801	160800	918278760	9770	9770	9770	9770	0
235	20240801	160700	918278760	9770	9770	9770	9770	0
236	20240801	160600	918278760	9770	9770	9770	9770	0
237	20240801	160500	918278760	9770	9770	9770	9770	0
238	20240801	160400	918278760	9770	9770	9770	9770	0
239	20240801	160300	918278760	9770	9770	9770	9770	0
240	20240801	160200	918278760	9770	9770	9770	9770	0
241	20240801	160100	918278760	9770	9770	9770	9770	0
242	20240801	160000	918278760	9770	9770	9770	9770	804
243	20240801	155900	918278760	9770	9770	9770	9770	0
244	20240801	155800	918278760	9770	9770	9770	9770	0
245	20240801	155700	918278760	9770	9770	9770	9770	0
246	20240801	155600	918278760	9770	9770	9770	9770	0
247	20240801	155500	918278760	9770	9770	9770	9770	0
248	20240801	155400	918278760	9770	9770	9770	9770	0
249	20240801	155300	918278760	9770	9770	9770	9770	0
250	20240801	155200	918278760	9770	9770	9770	9770	0
251	20240801	155100	918278760	9770	9770	9770	9770	0
252	20240801	155000	918278760	9770	9770	9770	9770	0
253	20240801	154900	918278760	9770	9770	9770	9770	0
254	20240801	154800	918278760	9770	9770	9770	9770	0
255	20240801	154700	918278760	9770	9770	9770	9770	0
256	20240801	154600	918278760	9770	9770	9770	9770	0
257	20240801	154500	918278760	9770	9770	9770	9770	0
258	20240801	154400	918278760	9770	9770	9770	9770	0
259	20240801	154300	918278760	9770	9770	9770	9770	0
260	20240801	154200	918278760	9770	9770	9770	9770	0
261	20240801	154100	918278760	9770	9770	9770	9770	0
262	20240801	154000	918278760	9770	9770	9770	9770	0
263	20240801	153900	918278760	9770	9770	9770	9770	0
264	20240801	153800	918278760	9770	9770	9770	9770	0
265	20240801	153700	918278760	9770	9770	9770	9770	0
266	20240801	153600	918278760	9770	9770	9770	9770	0
267	20240801	153500	918278760	9770	9770	9770	9770	0
268	20240801	153400	918278760	9770	9770	9770	9770	0
269	20240801	153300	918278760	9770	9770	9770	9770	0
270	20240801	153200	918278760	9770	9770	9770	9770	0
271	20240801	153100	918278760	9770	9770	9770	9770	0
272	20240801	153000	918278760	9770	9770	9770	9770	1608
273	20240801	152900	910423680	9780	9780	9780	9780	0
274	20240801	152800	910423680	9780	9780	9780	9780	0
275	20240801	152700	910423680	9780	9780	9780	9780	0
276	20240801	152600	910423680	9780	9780	9780	9780	0
277	20240801	152500	910423680	9780	9780	9780	9780	0
278	20240801	152400	910423680	9780	9780	9780	9780	0
279	20240801	152300	910423680	9780	9780	9780	9780	0
280	20240801	152200	910423680	9780	9780	9780	9780	0
281	20240801	152100	910423680	9780	9780	9780	9780	0
282	20240801	152000	910423680	9780	9780	9780	9780	0
283	20240801	151900	910423680	9780	9780	9780	9760	202
284	20240801	151800	908448920	9770	9760	9770	9760	157
285	20240801	151700	906915860	9760	9770	9770	9760	33
286	20240801	151600	906593750	9770	9760	9770	9760	245
287	20240801	151500	904202440	9790	9790	9790	9790	0
288	20240801	151400	904202440	9790	9790	9790	9790	0
289	20240801	151300	904202440	9790	9790	9790	9790	0
290	20240801	151200	904202440	9790	9770	9790	9770	528
291	20240801	151100	899036920	9770	9770	9770	9770	50
292	20240801	151000	898548420	9760	9770	9770	9760	3
293	20240801	150900	898519130	9760	9760	9760	9760	0
294	20240801	150800	898519130	9760	9740	9760	9730	145
295	20240801	150700	897106430	9740	9740	9740	9730	1223
296	20240801	150600	885196700	9750	9770	9770	9750	1587
297	20240801	150500	869709820	9770	9770	9770	9770	0
298	20240801	150400	869709820	9770	9770	9770	9770	59
299	20240801	150300	869133390	9800	9800	9800	9800	0
300	20240801	150200	869133390	9800	9800	9800	9800	0
301	20240801	150100	869133390	9800	9790	9800	9790	115
302	20240801	150000	868006490	9790	9790	9790	9790	0
303	20240801	145900	868006490	9790	9790	9790	9790	0
304	20240801	145800	868006490	9790	9790	9790	9790	57
305	20240801	145700	867448460	9790	9770	9790	9770	48
306	20240801	145600	866979140	9760	9790	9790	9760	875
307	20240801	145500	858426640	9790	9790	9790	9790	24
308	20240801	145400	858191680	9790	9790	9790	9790	0
309	20240801	145300	858191680	9790	9790	9790	9790	0
310	20240801	145200	858191680	9790	9790	9790	9790	1
311	20240801	145100	858181890	9790	9790	9790	9790	300
312	20240801	145000	855244890	9790	9790	9790	9790	0
313	20240801	144900	855244890	9790	9800	9800	9790	21
314	20240801	144800	855039100	9800	9800	9800	9800	5
315	20240801	144700	854990100	9810	9810	9810	9810	0
316	20240801	144600	854990100	9810	9810	9810	9810	0
317	20240801	144500	854990100	9810	9810	9810	9810	0
318	20240801	144400	854990100	9810	9810	9810	9810	0
319	20240801	144300	854990100	9810	9800	9810	9800	520
320	20240801	144200	849894000	9790	9790	9790	9790	0
321	20240801	144100	849894000	9790	9790	9790	9790	1
322	20240801	144000	849884210	9800	9800	9800	9800	0
323	20240801	143900	849884210	9800	9800	9800	9800	20
324	20240801	143800	849688210	9790	9800	9800	9790	220
325	20240801	143700	847534210	9800	9800	9800	9800	0
326	20240801	143600	847534210	9800	9800	9800	9800	38
327	20240801	143500	847161810	9800	9800	9800	9800	0
328	20240801	143400	847161810	9800	9800	9800	9800	0
329	20240801	143300	847161810	9800	9830	9830	9800	785
330	20240801	143200	839457310	9830	9830	9830	9830	0
331	20240801	143100	839457310	9830	9830	9830	9830	0
332	20240801	143000	839457310	9830	9830	9830	9830	0
333	20240801	142900	839457310	9830	9830	9830	9830	260
334	20240801	142800	836901510	9830	9830	9830	9830	250
335	20240801	142700	834444010	9830	9830	9830	9830	150
336	20240801	142600	832969510	9840	9850	9850	9840	845
337	20240801	142500	824648790	9850	9850	9850	9850	0
338	20240801	142400	824648790	9850	9850	9850	9850	100
339	20240801	142300	823663790	9850	9850	9850	9850	0
340	20240801	142200	823663790	9850	9850	9850	9840	580
341	20240801	142100	817951290	9850	9850	9850	9850	1
342	20240801	142000	817941440	9860	9860	9860	9860	2
343	20240801	141900	817921720	9860	9850	9860	9850	275
344	20240801	141800	815212220	9840	9840	9840	9840	0
345	20240801	141700	815212220	9840	9840	9840	9840	14
346	20240801	141600	815074460	9840	9840	9840	9840	0
347	20240801	141500	815074460	9840	9840	9840	9840	400
348	20240801	141400	811138460	9830	9830	9830	9830	0
349	20240801	141300	811138460	9830	9830	9830	9830	0
350	20240801	141200	811138460	9830	9830	9830	9830	150
351	20240801	141100	809663960	9820	9820	9820	9820	20
352	20240801	141000	809467560	9830	9830	9830	9830	4
353	20240801	140900	809428240	9830	9820	9830	9820	385
354	20240801	140800	805647370	9820	9820	9820	9820	0
355	20240801	140700	805647370	9820	9820	9820	9820	0
356	20240801	140600	805647370	9820	9820	9820	9820	0
357	20240801	140500	805647370	9820	9820	9820	9820	13
358	20240801	140400	805519710	9820	9820	9820	9820	134
359	20240801	140300	804203830	9830	9830	9830	9830	65
360	20240801	140200	803564880	9840	9840	9840	9840	2
361	20240801	140100	803545200	9840	9840	9840	9840	0
362	20240801	140000	803545200	9840	9840	9840	9840	0
363	20240801	135900	803545200	9840	9840	9840	9840	0
364	20240801	135800	803545200	9840	9840	9840	9840	0
365	20240801	135700	803545200	9840	9840	9840	9840	403
366	20240801	135600	799579680	9840	9840	9840	9840	0
367	20240801	135500	799579680	9840	9840	9840	9840	1217
368	20240801	135400	787604400	9830	9830	9830	9830	17
369	20240801	135300	787437290	9820	9820	9830	9820	138
370	20240801	135200	786081590	9820	9820	9820	9820	0
371	20240801	135100	786081590	9820	9830	9830	9820	5
372	20240801	135000	786032460	9830	9830	9830	9830	0
373	20240801	134900	786032460	9830	9830	9830	9830	0
374	20240801	134800	786032460	9830	9830	9830	9830	161
375	20240801	134700	784449830	9820	9820	9820	9820	148
376	20240801	134600	782996470	9810	9810	9810	9810	0
377	20240801	134500	782996470	9810	9800	9810	9800	120
378	20240801	134400	781819360	9810	9810	9810	9810	0
379	20240801	134300	781819360	9810	9810	9810	9810	0
380	20240801	134200	781819360	9810	9810	9810	9810	101
381	20240801	134100	780828550	9800	9800	9800	9800	5
382	20240801	134000	780779550	9800	9800	9800	9800	0
383	20240801	133900	780779550	9800	9800	9800	9800	70
384	20240801	133800	780093550	9810	9810	9810	9810	0
385	20240801	133700	780093550	9810	9810	9810	9810	0
386	20240801	133600	780093550	9810	9810	9810	9810	0
387	20240801	133500	780093550	9810	9810	9810	9810	11
388	20240801	133400	779985640	9810	9810	9810	9810	81
389	20240801	133300	779191030	9830	9810	9830	9810	576
390	20240801	133200	773532580	9810	9820	9820	9810	150
391	20240801	133100	772060860	9830	9830	9830	9830	81
392	20240801	133000	771264630	9820	9830	9830	9820	52
393	20240801	132900	770753970	9830	9830	9830	9830	0
394	20240801	132800	770753970	9830	9830	9830	9830	0
395	20240801	132700	770753970	9830	9830	9830	9830	5
396	20240801	132600	770704820	9830	9830	9830	9830	2
397	20240801	132500	770685160	9830	9830	9830	9830	27
398	20240801	132400	770419750	9830	9830	9830	9830	18
399	20240801	132300	770242810	9830	9830	9830	9830	5
400	20240801	132200	770193660	9820	9820	9820	9820	0
401	20240801	132100	770193660	9820	9820	9820	9820	0
402	20240801	132000	770193660	9820	9820	9820	9820	0
403	20240801	131900	770193660	9820	9820	9820	9820	87
404	20240801	131800	769339320	9810	9810	9810	9810	0
405	20240801	131700	769339320	9810	9810	9810	9810	0
406	20240801	131600	769339320	9810	9810	9810	9810	20
407	20240801	131500	769143120	9810	9810	9810	9810	139
408	20240801	131400	767779530	9810	9810	9810	9810	0
409	20240801	131300	767779530	9810	9810	9810	9810	0
410	20240801	131200	767779530	9810	9790	9810	9790	191
411	20240801	131100	765909620	9800	9800	9800	9800	600
412	20240801	131000	760029620	9790	9790	9790	9790	1
413	20240801	130900	760019830	9790	9790	9790	9790	0
414	20240801	130800	760019830	9790	9790	9790	9790	0
415	20240801	130700	760019830	9790	9790	9790	9790	6
416	20240801	130600	759961090	9790	9790	9790	9790	0
417	20240801	130500	759961090	9790	9800	9800	9790	248
418	20240801	130400	757533160	9800	9800	9800	9800	0
419	20240801	130300	757533160	9800	9800	9800	9800	0
420	20240801	130200	757533160	9800	9800	9800	9800	0
421	20240801	130100	757533160	9800	9800	9800	9800	30
422	20240801	130000	757239160	9790	9790	9790	9790	1
423	20240801	125900	757229370	9800	9800	9800	9800	0
424	20240801	125800	757229370	9800	9800	9800	9800	20
425	20240801	125700	757033370	9790	9790	9790	9790	481
426	20240801	125600	752324380	9790	9790	9790	9790	0
427	20240801	125500	752324380	9790	9790	9790	9790	0
428	20240801	125400	752324380	9790	9780	9800	9780	112
429	20240801	125300	751227580	9770	9770	9770	9770	0
430	20240801	125200	751227580	9770	9770	9770	9770	0
431	20240801	125100	751227580	9770	9800	9800	9770	693
432	20240801	125000	744448290	9810	9810	9810	9810	0
433	20240801	124900	744448290	9810	9810	9810	9810	0
434	20240801	124800	744448290	9810	9810	9810	9810	1
435	20240801	124700	744438480	9810	9810	9810	9810	0
436	20240801	124600	744438480	9810	9810	9810	9810	0
437	20240801	124500	744438480	9810	9810	9810	9810	0
438	20240801	124400	744438480	9810	9810	9810	9810	0
439	20240801	124300	744438480	9810	9810	9810	9810	0
440	20240801	124200	744438480	9810	9810	9810	9810	2
441	20240801	124100	744418860	9810	9810	9810	9810	0
442	20240801	124000	744418860	9810	9810	9810	9810	12
443	20240801	123900	744301140	9800	9800	9800	9800	0
444	20240801	123800	744301140	9800	9800	9800	9800	221
445	20240801	123700	742135340	9800	9800	9800	9800	0
446	20240801	123600	742135340	9800	9810	9810	9800	69
447	20240801	123500	741458640	9810	9810	9810	9810	46
448	20240801	123400	741007380	9820	9820	9820	9820	0
449	20240801	123300	741007380	9820	9820	9820	9820	0
450	20240801	123200	741007380	9820	9820	9820	9820	0
451	20240801	123100	741007380	9820	9820	9820	9820	0
452	20240801	123000	741007380	9820	9820	9820	9820	0
453	20240801	122900	741007380	9820	9820	9820	9820	0
454	20240801	122800	741007380	9820	9820	9820	9820	0
455	20240801	122700	741007380	9820	9820	9820	9820	98
456	20240801	122600	740045020	9810	9810	9810	9810	0
457	20240801	122500	740045020	9810	9810	9810	9810	0
458	20240801	122400	740045020	9810	9810	9810	9810	73
459	20240801	122300	739328890	9800	9800	9800	9800	0
460	20240801	122200	739328890	9800	9800	9800	9800	300
461	20240801	122100	736388890	9810	9810	9810	9810	153
462	20240801	122000	734887960	9820	9820	9820	9820	42
463	20240801	121900	734475520	9820	9820	9820	9820	0
464	20240801	121800	734475520	9820	9820	9820	9820	0
465	20240801	121700	734475520	9820	9820	9820	9820	0
466	20240801	121600	734475520	9820	9820	9820	9820	100
467	20240801	121500	733493520	9830	9830	9830	9830	23
468	20240801	121400	733267430	9830	9830	9830	9830	10
469	20240801	121300	733169130	9840	9840	9840	9840	41
470	20240801	121200	732765690	9840	9840	9840	9840	0
471	20240801	121100	732765690	9840	9850	9850	9840	20
472	20240801	121000	732568790	9850	9850	9850	9850	0
473	20240801	120900	732568790	9850	9850	9850	9850	2
474	20240801	120800	732549090	9850	9850	9850	9850	1
475	20240801	120700	732539240	9830	9830	9830	9830	0
476	20240801	120600	732539240	9830	9830	9830	9830	30
477	20240801	120500	732244340	9830	9840	9850	9830	102
478	20240801	120400	731241640	9830	9830	9830	9830	0
479	20240801	120300	731241640	9830	9850	9850	9830	4
480	20240801	120200	731202280	9850	9850	9850	9850	0
481	20240801	120100	731202280	9850	9850	9850	9850	0
482	20240801	120000	731202280	9850	9850	9850	9850	12
483	20240801	115900	731084080	9830	9840	9840	9830	100
484	20240801	115800	730100670	9850	9850	9850	9850	0
485	20240801	115700	730100670	9850	9850	9850	9850	115
486	20240801	115600	728967920	9850	9850	9850	9850	0
487	20240801	115500	728967920	9850	9850	9850	9850	0
488	20240801	115400	728967920	9850	9850	9850	9850	0
489	20240801	115300	728967920	9850	9850	9850	9850	6
490	20240801	115200	728908820	9860	9850	9860	9850	6
491	20240801	115100	728849670	9850	9850	9850	9850	0
492	20240801	115000	728849670	9850	9850	9850	9850	103
493	20240801	114900	727835120	9850	9850	9850	9850	0
494	20240801	114800	727835120	9850	9850	9850	9850	0
495	20240801	114700	727835120	9850	9850	9850	9850	17
496	20240801	114600	727667670	9860	9860	9860	9860	0
497	20240801	114500	727667670	9860	9860	9860	9860	10
498	20240801	114400	727569070	9840	9840	9840	9840	0
499	20240801	114300	727569070	9840	9840	9840	9840	0
500	20240801	114200	727569070	9840	9830	9860	9830	1041
501	20240801	114100	717319280	9830	9830	9830	9830	0
502	20240801	114000	717319280	9830	9830	9830	9830	0
503	20240801	113900	717319280	9830	9830	9830	9830	0
504	20240801	113800	717319280	9830	9830	9830	9830	164
505	20240801	113700	715707160	9830	9830	9830	9830	0
506	20240801	113600	715707160	9830	9840	9840	9830	120
507	20240801	113500	714526460	9840	9840	9840	9840	0
508	20240801	113400	714526460	9840	9840	9850	9840	140
509	20240801	113300	713148660	9850	9850	9850	9850	111
510	20240801	113200	712055310	9850	9850	9850	9850	14
511	20240801	113100	711917410	9840	9840	9840	9840	0
512	20240801	113000	711917410	9840	9840	9840	9840	362
513	20240801	112900	708355330	9820	9830	9830	9820	39
514	20240801	112800	707972060	9830	9830	9830	9830	117
515	20240801	112700	706821950	9830	9830	9830	9830	211
516	20240801	112600	704747820	9830	9820	9830	9820	312
517	20240801	112500	701681940	9820	9800	9820	9800	1268
518	20240801	112400	689250160	9800	9800	9800	9800	100
519	20240801	112300	688270160	9800	9800	9800	9800	0
520	20240801	112200	688270160	9800	9800	9800	9800	1
521	20240801	112100	688260360	9790	9780	9790	9780	45
522	20240801	112000	687819820	9780	9780	9780	9780	0
523	20240801	111900	687819820	9780	9770	9780	9770	40
524	20240801	111800	687428820	9760	9760	9760	9760	0
525	20240801	111700	687428820	9760	9760	9760	9760	33
526	20240801	111600	687106740	9760	9780	9780	9760	580
527	20240801	111500	681441350	9780	9780	9780	9780	242
528	20240801	111400	679074590	9790	9790	9790	9790	78
529	20240801	111300	678310970	9790	9790	9790	9790	0
530	20240801	111200	678310970	9790	9790	9790	9790	122
531	20240801	111100	677116590	9780	9780	9780	9780	278
532	20240801	111000	674397750	9780	9780	9780	9780	91
533	20240801	110900	673507770	9770	9770	9770	9770	20
534	20240801	110800	673312370	9760	9760	9760	9760	675
535	20240801	110700	666724370	9760	9760	9760	9760	0
536	20240801	110600	666724370	9760	9760	9760	9760	100
537	20240801	110500	665748370	9760	9760	9760	9760	2
538	20240801	110400	665728850	9760	9760	9760	9760	0
539	20240801	110300	665728850	9760	9760	9760	9760	0
540	20240801	110200	665728850	9760	9760	9760	9760	5
541	20240801	110100	665680050	9750	9750	9750	9750	0
542	20240801	110000	665680050	9750	9750	9750	9750	153
543	20240801	105900	664188300	9750	9750	9750	9750	0
544	20240801	105800	664188300	9750	9730	9750	9730	436
545	20240801	105700	659943300	9740	9740	9740	9740	28
546	20240801	105600	659670580	9740	9740	9740	9740	2
547	20240801	105500	659651100	9750	9740	9750	9740	46
548	20240801	105400	659202960	9750	9750	9750	9750	62
549	20240801	105300	658598460	9750	9760	9760	9750	57
550	20240801	105200	658042490	9770	9770	9770	9770	1
551	20240801	105100	658032720	9770	9770	9770	9770	10
552	20240801	105000	657935020	9760	9760	9760	9760	26
553	20240801	104900	657681260	9770	9750	9770	9750	675
554	20240801	104800	651089100	9760	9760	9760	9760	0
555	20240801	104700	651089100	9760	9760	9760	9760	0
556	20240801	104600	651089100	9760	9760	9760	9760	0
557	20240801	104500	651089100	9760	9760	9760	9760	0
558	20240801	104400	651089100	9760	9760	9760	9760	83
559	20240801	104300	650279020	9740	9740	9740	9740	100
560	20240801	104200	649305020	9750	9750	9750	9750	0
561	20240801	104100	649305020	9750	9750	9750	9750	102
562	20240801	104000	648310520	9750	9750	9750	9750	118
563	20240801	103900	647160020	9760	9760	9760	9760	1052
564	20240801	103800	636892500	9770	9790	9790	9770	80
565	20240801	103700	636109920	9790	9760	9790	9760	790
566	20240801	103600	628383860	9750	9750	9750	9750	72
567	20240801	103500	627681860	9740	9730	9740	9730	399
568	20240801	103400	623796110	9730	9730	9730	9730	110
569	20240801	103300	622725810	9720	9720	9720	9720	0
570	20240801	103200	622725810	9720	9700	9720	9700	217
571	20240801	103100	620616910	9700	9690	9700	9690	138
572	20240801	103000	619278980	9680	9660	9680	9660	542
573	20240801	102900	614037660	9660	9660	9660	9660	0
574	20240801	102800	614037660	9660	9660	9660	9660	18
575	20240801	102700	613863780	9650	9650	9650	9650	0
576	20240801	102600	613863780	9650	9630	9650	9630	121
577	20240801	102500	612696250	9630	9640	9640	9630	60
578	20240801	102400	612117950	9630	9630	9630	9630	194
579	20240801	102300	610249730	9630	9630	9630	9630	716
580	20240801	102200	603354650	9630	9630	9630	9630	0
581	20240801	102100	603354650	9630	9630	9630	9630	100
582	20240801	102000	602391650	9620	9610	9620	9610	122
583	20240801	101900	601219030	9620	9630	9630	9610	2857
584	20240801	101800	573740960	9650	9640	9650	9640	46
585	20240801	101700	573297460	9640	9640	9640	9640	80
586	20240801	101600	572526260	9650	9650	9660	9650	118
587	20240801	101500	571387550	9650	9650	9650	9650	1
588	20240801	101400	571377900	9680	9680	9680	9650	808
589	20240801	101300	563567620	9680	9700	9700	9680	533
590	20240801	101200	558404770	9690	9700	9710	9690	2036
591	20240801	101100	538669860	9710	9730	9730	9700	3924
592	20240801	101000	500557220	9740	9740	9740	9740	2
593	20240801	100900	500537740	9730	9740	9740	9730	639
594	20240801	100800	494315830	9740	9780	9780	9740	836
595	20240801	100700	486163280	9780	9780	9780	9780	1
596	20240801	100600	486153500	9780	9780	9780	9780	9
597	20240801	100500	486065480	9780	9770	9780	9770	37
598	20240801	100400	485703960	9760	9760	9760	9760	0
599	20240801	100300	485703960	9760	9760	9760	9760	52
600	20240801	100200	485196440	9760	9760	9760	9760	100
601	20240801	100100	484220440	9760	9760	9760	9760	0
602	20240801	100000	484220440	9760	9760	9760	9760	45
603	20240801	095900	483781240	9770	9770	9770	9770	0
604	20240801	095800	483781240	9770	9770	9770	9770	20
605	20240801	095700	483585840	9770	9770	9770	9770	446
606	20240801	095600	479228420	9770	9770	9770	9770	3
607	20240801	095500	479199110	9770	9780	9780	9770	349
608	20240801	095400	475788370	9780	9780	9780	9780	154
609	20240801	095300	474282250	9790	9790	9790	9790	0
610	20240801	095200	474282250	9790	9800	9800	9790	17
611	20240801	095100	474115810	9800	9790	9800	9790	140
612	20240801	095000	472745010	9770	9770	9770	9770	15
613	20240801	094900	472598460	9770	9770	9770	9770	30
614	20240801	094800	472305360	9790	9790	9790	9790	14
615	20240801	094700	472168300	9760	9760	9760	9760	0
616	20240801	094600	472168300	9760	9760	9760	9760	0
617	20240801	094500	472168300	9760	9760	9760	9760	1
618	20240801	094400	472158540	9780	9780	9780	9780	0
619	20240801	094300	472158540	9780	9780	9780	9780	210
620	20240801	094200	470104740	9760	9770	9770	9750	1459
621	20240801	094100	455867840	9770	9780	9780	9770	335
622	20240801	094000	452594050	9780	9770	9780	9770	78
623	20240801	093900	451831920	9770	9770	9780	9770	441
624	20240801	093800	447522010	9770	9770	9770	9770	227
625	20240801	093700	445304220	9770	9770	9770	9750	360
626	20240801	093600	441789320	9780	9780	9780	9780	11
627	20240801	093500	441681740	9780	9770	9780	9770	373
628	20240801	093400	438036800	9780	9770	9780	9770	164
629	20240801	093300	436432920	9780	9780	9780	9770	162
630	20240801	093200	434848720	9790	9810	9810	9780	2265
631	20240801	093100	412674130	9820	9820	9820	9820	9
632	20240801	093000	412585750	9820	9810	9820	9810	12
633	20240801	092900	412467920	9810	9790	9810	9790	89
634	20240801	092800	411595430	9800	9800	9800	9780	1293
635	20240801	092700	398931450	9800	9800	9800	9800	12
636	20240801	092600	398813850	9800	9800	9800	9800	59
637	20240801	092500	398235650	9800	9810	9810	9800	928
638	20240801	092400	389136210	9820	9820	9820	9820	144
639	20240801	092300	387722130	9820	9840	9840	9820	296
640	20240801	092200	384812270	9840	9850	9850	9840	149
641	20240801	092100	383345970	9850	9860	9870	9850	127
642	20240801	092000	382093920	9860	9830	9860	9830	1319
643	20240801	091900	369099800	9810	9830	9830	9810	17
644	20240801	091800	368933010	9830	9830	9830	9820	131
645	20240801	091700	367645300	9830	9840	9840	9820	917
646	20240801	091600	358624150	9850	9860	9860	9850	335
647	20240801	091500	355322600	9870	9870	9880	9860	487
648	20240801	091400	350514090	9870	9870	9870	9870	96
649	20240801	091300	349566570	9870	9830	9870	9830	479
650	20240801	091200	344849430	9810	9850	9850	9810	510
651	20240801	091100	339836650	9850	9820	9860	9810	1529
652	20240801	091000	324785750	9840	9790	9840	9790	1190
653	20240801	090900	313119450	9800	9790	9800	9790	127
654	20240801	090800	311875780	9780	9870	9870	9780	4352
655	20240801	090700	269093860	9880	9890	9890	9880	384
656	20240801	090600	265297140	9890	9870	9890	9860	1102
657	20240801	090500	254412610	9850	9860	9880	9840	1170
658	20240801	090400	242877220	9840	9870	9870	9810	1833
659	20240801	090300	224840400	9870	9830	9930	9830	7551
660	20240801	090200	150192530	9830	9800	9830	9770	3272
661	20240801	090100	118135280	9800	9740	9830	9730	4405
662	20240801	090000	75010040	9780	9730	9780	9720	7369