KissMeData/330860/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	210900	944497010	19080	19080	19080	19080	1748
3	20240801	210800	944497010	19080	19080	19080	19080	0
4	20240801	210700	944497010	19080	19080	19080	19080	0
5	20240801	210600	944497010	19080	19080	19080	19080	0
6	20240801	210500	944497010	19080	19080	19080	19080	0
7	20240801	210400	944497010	19080	19080	19080	19080	0
8	20240801	210300	944497010	19080	19080	19080	19080	0
9	20240801	210200	944497010	19080	19080	19080	19080	0
10	20240801	210100	944497010	19080	19080	19080	19080	0
11	20240801	210000	944497010	19080	19080	19080	19080	0
12	20240801	205900	944497010	19080	19080	19080	19080	0
13	20240801	205800	944497010	19080	19080	19080	19080	0
14	20240801	205700	944497010	19080	19080	19080	19080	0
15	20240801	205600	944497010	19080	19080	19080	19080	0
16	20240801	205500	944497010	19080	19080	19080	19080	0
17	20240801	205400	944497010	19080	19080	19080	19080	0
18	20240801	205300	944497010	19080	19080	19080	19080	0
19	20240801	205200	944497010	19080	19080	19080	19080	0
20	20240801	205100	944497010	19080	19080	19080	19080	0
21	20240801	205000	944497010	19080	19080	19080	19080	0
22	20240801	204900	944497010	19080	19080	19080	19080	0
23	20240801	204800	944497010	19080	19080	19080	19080	0
24	20240801	204700	944497010	19080	19080	19080	19080	0
25	20240801	204600	944497010	19080	19080	19080	19080	0
26	20240801	204500	944497010	19080	19080	19080	19080	0
27	20240801	204400	944497010	19080	19080	19080	19080	0
28	20240801	204300	944497010	19080	19080	19080	19080	0
29	20240801	204200	944497010	19080	19080	19080	19080	0
30	20240801	204100	944497010	19080	19080	19080	19080	0
31	20240801	204000	944497010	19080	19080	19080	19080	0
32	20240801	203900	944497010	19080	19080	19080	19080	1748
33	20240801	203800	944497010	19080	19080	19080	19080	0
34	20240801	203700	944497010	19080	19080	19080	19080	0
35	20240801	203600	944497010	19080	19080	19080	19080	0
36	20240801	203500	944497010	19080	19080	19080	19080	0
37	20240801	203400	944497010	19080	19080	19080	19080	0
38	20240801	203300	944497010	19080	19080	19080	19080	0
39	20240801	203200	944497010	19080	19080	19080	19080	0
40	20240801	203100	944497010	19080	19080	19080	19080	0
41	20240801	203000	944497010	19080	19080	19080	19080	0
42	20240801	202900	944497010	19080	19080	19080	19080	0
43	20240801	202800	944497010	19080	19080	19080	19080	0
44	20240801	202700	944497010	19080	19080	19080	19080	0
45	20240801	202600	944497010	19080	19080	19080	19080	0
46	20240801	202500	944497010	19080	19080	19080	19080	0
47	20240801	202400	944497010	19080	19080	19080	19080	0
48	20240801	202300	944497010	19080	19080	19080	19080	0
49	20240801	202200	944497010	19080	19080	19080	19080	0
50	20240801	202100	944497010	19080	19080	19080	19080	0
51	20240801	202000	944497010	19080	19080	19080	19080	0
52	20240801	201900	944497010	19080	19080	19080	19080	0
53	20240801	201800	944497010	19080	19080	19080	19080	0
54	20240801	201700	944497010	19080	19080	19080	19080	0
55	20240801	201600	944497010	19080	19080	19080	19080	0
56	20240801	201500	944497010	19080	19080	19080	19080	0
57	20240801	201400	944497010	19080	19080	19080	19080	0
58	20240801	201300	944497010	19080	19080	19080	19080	0
59	20240801	201200	944497010	19080	19080	19080	19080	0
60	20240801	201100	944497010	19080	19080	19080	19080	0
61	20240801	201000	944497010	19080	19080	19080	19080	0
62	20240801	200900	944497010	19080	19080	19080	19080	1748
63	20240801	200800	944497010	19080	19080	19080	19080	0
64	20240801	200700	944497010	19080	19080	19080	19080	0
65	20240801	200600	944497010	19080	19080	19080	19080	0
66	20240801	200500	944497010	19080	19080	19080	19080	0
67	20240801	200400	944497010	19080	19080	19080	19080	0
68	20240801	200300	944497010	19080	19080	19080	19080	0
69	20240801	200200	944497010	19080	19080	19080	19080	0
70	20240801	200100	944497010	19080	19080	19080	19080	0
71	20240801	200000	944497010	19080	19080	19080	19080	0
72	20240801	195900	944497010	19080	19080	19080	19080	0
73	20240801	195800	944497010	19080	19080	19080	19080	0
74	20240801	195700	944497010	19080	19080	19080	19080	0
75	20240801	195600	944497010	19080	19080	19080	19080	0
76	20240801	195500	944497010	19080	19080	19080	19080	0
77	20240801	195400	944497010	19080	19080	19080	19080	0
78	20240801	195300	944497010	19080	19080	19080	19080	0
79	20240801	195200	944497010	19080	19080	19080	19080	0
80	20240801	195100	944497010	19080	19080	19080	19080	0
81	20240801	195000	944497010	19080	19080	19080	19080	0
82	20240801	194900	944497010	19080	19080	19080	19080	0
83	20240801	194800	944497010	19080	19080	19080	19080	0
84	20240801	194700	944497010	19080	19080	19080	19080	0
85	20240801	194600	944497010	19080	19080	19080	19080	0
86	20240801	194500	944497010	19080	19080	19080	19080	0
87	20240801	194400	944497010	19080	19080	19080	19080	0
88	20240801	194300	944497010	19080	19080	19080	19080	0
89	20240801	194200	944497010	19080	19080	19080	19080	0
90	20240801	194100	944497010	19080	19080	19080	19080	0
91	20240801	194000	944497010	19080	19080	19080	19080	0
92	20240801	193900	944497010	19080	19080	19080	19080	1748
93	20240801	193800	944497010	19080	19080	19080	19080	0
94	20240801	193700	944497010	19080	19080	19080	19080	0
95	20240801	193600	944497010	19080	19080	19080	19080	0
96	20240801	193500	944497010	19080	19080	19080	19080	0
97	20240801	193400	944497010	19080	19080	19080	19080	0
98	20240801	193300	944497010	19080	19080	19080	19080	0
99	20240801	193200	944497010	19080	19080	19080	19080	0
100	20240801	193100	944497010	19080	19080	19080	19080	0
101	20240801	193000	944497010	19080	19080	19080	19080	0
102	20240801	192900	944497010	19080	19080	19080	19080	0
103	20240801	192800	944497010	19080	19080	19080	19080	0
104	20240801	192700	944497010	19080	19080	19080	19080	0
105	20240801	192600	944497010	19080	19080	19080	19080	0
106	20240801	192500	944497010	19080	19080	19080	19080	0
107	20240801	192400	944497010	19080	19080	19080	19080	0
108	20240801	192300	944497010	19080	19080	19080	19080	0
109	20240801	192200	944497010	19080	19080	19080	19080	0
110	20240801	192100	944497010	19080	19080	19080	19080	0
111	20240801	192000	944497010	19080	19080	19080	19080	0
112	20240801	191900	944497010	19080	19080	19080	19080	0
113	20240801	191800	944497010	19080	19080	19080	19080	0
114	20240801	191700	944497010	19080	19080	19080	19080	0
115	20240801	191600	944497010	19080	19080	19080	19080	0
116	20240801	191500	944497010	19080	19080	19080	19080	0
117	20240801	191400	944497010	19080	19080	19080	19080	0
118	20240801	191300	944497010	19080	19080	19080	19080	0
119	20240801	191200	944497010	19080	19080	19080	19080	0
120	20240801	191100	944497010	19080	19080	19080	19080	0
121	20240801	191000	944497010	19080	19080	19080	19080	0
122	20240801	190900	944497010	19080	19080	19080	19080	1748
123	20240801	190800	944497010	19080	19080	19080	19080	0
124	20240801	190700	944497010	19080	19080	19080	19080	0
125	20240801	190600	944497010	19080	19080	19080	19080	0
126	20240801	190500	944497010	19080	19080	19080	19080	0
127	20240801	190400	944497010	19080	19080	19080	19080	0
128	20240801	190300	944497010	19080	19080	19080	19080	0
129	20240801	190200	944497010	19080	19080	19080	19080	0
130	20240801	190100	944497010	19080	19080	19080	19080	0
131	20240801	190000	944497010	19080	19080	19080	19080	0
132	20240801	185900	944497010	19080	19080	19080	19080	0
133	20240801	185800	944497010	19080	19080	19080	19080	0
134	20240801	185700	944497010	19080	19080	19080	19080	0
135	20240801	185600	944497010	19080	19080	19080	19080	0
136	20240801	185500	944497010	19080	19080	19080	19080	0
137	20240801	185400	944497010	19080	19080	19080	19080	0
138	20240801	185300	944497010	19080	19080	19080	19080	0
139	20240801	185200	944497010	19080	19080	19080	19080	0
140	20240801	185100	944497010	19080	19080	19080	19080	0
141	20240801	185000	944497010	19080	19080	19080	19080	0
142	20240801	184900	944497010	19080	19080	19080	19080	0
143	20240801	184800	944497010	19080	19080	19080	19080	0
144	20240801	184700	944497010	19080	19080	19080	19080	0
145	20240801	184600	944497010	19080	19080	19080	19080	0
146	20240801	184500	944497010	19080	19080	19080	19080	0
147	20240801	184400	944497010	19080	19080	19080	19080	0
148	20240801	184300	944497010	19080	19080	19080	19080	0
149	20240801	184200	944497010	19080	19080	19080	19080	0
150	20240801	184100	944497010	19080	19080	19080	19080	0
151	20240801	184000	944497010	19080	19080	19080	19080	0
152	20240801	183900	944497010	19080	19080	19080	19080	1748
153	20240801	183800	944497010	19080	19080	19080	19080	0
154	20240801	183700	944497010	19080	19080	19080	19080	0
155	20240801	183600	944497010	19080	19080	19080	19080	0
156	20240801	183500	944497010	19080	19080	19080	19080	0
157	20240801	183400	944497010	19080	19080	19080	19080	0
158	20240801	183300	944497010	19080	19080	19080	19080	0
159	20240801	183200	944497010	19080	19080	19080	19080	0
160	20240801	183100	944497010	19080	19080	19080	19080	0
161	20240801	183000	944497010	19080	19080	19080	19080	0
162	20240801	182900	944497010	19080	19080	19080	19080	0
163	20240801	182800	944497010	19080	19080	19080	19080	0
164	20240801	182700	944497010	19080	19080	19080	19080	0
165	20240801	182600	944497010	19080	19080	19080	19080	0
166	20240801	182500	944497010	19080	19080	19080	19080	0
167	20240801	182400	944497010	19080	19080	19080	19080	0
168	20240801	182300	944497010	19080	19080	19080	19080	0
169	20240801	182200	944497010	19080	19080	19080	19080	0
170	20240801	182100	944497010	19080	19080	19080	19080	0
171	20240801	182000	944497010	19080	19080	19080	19080	0
172	20240801	181900	944497010	19080	19080	19080	19080	0
173	20240801	181800	944497010	19080	19080	19080	19080	0
174	20240801	181700	944497010	19080	19080	19080	19080	0
175	20240801	181600	944497010	19080	19080	19080	19080	0
176	20240801	181500	944497010	19080	19080	19080	19080	0
177	20240801	181400	944497010	19080	19080	19080	19080	0
178	20240801	181300	944497010	19080	19080	19080	19080	0
179	20240801	181200	944497010	19080	19080	19080	19080	0
180	20240801	181100	944497010	19080	19080	19080	19080	0
181	20240801	181000	944497010	19080	19080	19080	19080	0
182	20240801	180900	944497010	19080	19080	19080	19080	1748
183	20240801	180800	944497010	19080	19080	19080	19080	0
184	20240801	180700	944497010	19080	19080	19080	19080	0
185	20240801	180600	944497010	19080	19080	19080	19080	0
186	20240801	180500	944497010	19080	19080	19080	19080	0
187	20240801	180400	944497010	19080	19080	19080	19080	0
188	20240801	180300	944497010	19080	19080	19080	19080	0
189	20240801	180200	944497010	19080	19080	19080	19080	0
190	20240801	180100	944497010	19080	19080	19080	19080	0
191	20240801	180000	944497010	19080	19080	19080	19080	0
192	20240801	175900	944497010	19080	19080	19080	19080	0
193	20240801	175800	944497010	19080	19080	19080	19080	0
194	20240801	175700	944497010	19080	19080	19080	19080	0
195	20240801	175600	944497010	19080	19080	19080	19080	0
196	20240801	175500	944497010	19080	19080	19080	19080	0
197	20240801	175400	944497010	19080	19080	19080	19080	0
198	20240801	175300	944497010	19080	19080	19080	19080	0
199	20240801	175200	944497010	19080	19080	19080	19080	0
200	20240801	175100	944497010	19080	19080	19080	19080	0
201	20240801	175000	944497010	19080	19080	19080	19080	0
202	20240801	174900	944497010	19080	19080	19080	19080	0
203	20240801	174800	944497010	19080	19080	19080	19080	0
204	20240801	174700	944497010	19080	19080	19080	19080	0
205	20240801	174600	944497010	19080	19080	19080	19080	0
206	20240801	174500	944497010	19080	19080	19080	19080	0
207	20240801	174400	944497010	19080	19080	19080	19080	0
208	20240801	174300	944497010	19080	19080	19080	19080	0
209	20240801	174200	944497010	19080	19080	19080	19080	0
210	20240801	174100	944497010	19080	19080	19080	19080	0
211	20240801	174000	944497010	19080	19080	19080	19080	0
212	20240801	173900	944497010	19080	19080	19080	19080	1748
213	20240801	173800	944497010	19080	19080	19080	19080	0
214	20240801	173700	944497010	19080	19080	19080	19080	0
215	20240801	173600	944497010	19080	19080	19080	19080	0
216	20240801	173500	944497010	19080	19080	19080	19080	0
217	20240801	173400	944497010	19080	19080	19080	19080	0
218	20240801	173300	944497010	19080	19080	19080	19080	0
219	20240801	173200	944497010	19080	19080	19080	19080	0
220	20240801	173100	944497010	19080	19080	19080	19080	0
221	20240801	173000	944497010	19080	19080	19080	19080	0
222	20240801	172900	944497010	19080	19080	19080	19080	0
223	20240801	172800	944497010	19080	19080	19080	19080	0
224	20240801	172700	944497010	19080	19080	19080	19080	0
225	20240801	172600	944497010	19080	19080	19080	19080	0
226	20240801	172500	944497010	19080	19080	19080	19080	0
227	20240801	172400	944497010	19080	19080	19080	19080	0
228	20240801	172300	944497010	19080	19080	19080	19080	0
229	20240801	172200	944497010	19080	19080	19080	19080	0
230	20240801	172100	944497010	19080	19080	19080	19080	0
231	20240801	172000	944497010	19080	19080	19080	19080	0
232	20240801	171900	944497010	19080	19080	19080	19080	0
233	20240801	171800	944497010	19080	19080	19080	19080	0
234	20240801	171700	944497010	19080	19080	19080	19080	0
235	20240801	171600	944497010	19080	19080	19080	19080	0
236	20240801	171500	944497010	19080	19080	19080	19080	0
237	20240801	171400	944497010	19080	19080	19080	19080	0
238	20240801	171300	944497010	19080	19080	19080	19080	0
239	20240801	171200	944497010	19080	19080	19080	19080	0
240	20240801	171100	944497010	19080	19080	19080	19080	0
241	20240801	171000	944497010	19080	19080	19080	19080	0
242	20240801	170900	944497010	19080	19080	19080	19080	1748
243	20240801	170800	944497010	19080	19080	19080	19080	0
244	20240801	170700	944497010	19080	19080	19080	19080	0
245	20240801	170600	944497010	19080	19080	19080	19080	0
246	20240801	170500	944497010	19080	19080	19080	19080	0
247	20240801	170400	944497010	19080	19080	19080	19080	0
248	20240801	170300	944497010	19080	19080	19080	19080	0
249	20240801	170200	944497010	19080	19080	19080	19080	0
250	20240801	170100	944497010	19080	19080	19080	19080	0
251	20240801	170000	944497010	19080	19080	19080	19080	0
252	20240801	165900	944497010	19080	19080	19080	19080	0
253	20240801	165800	944497010	19080	19080	19080	19080	0
254	20240801	165700	944497010	19080	19080	19080	19080	0
255	20240801	165600	944497010	19080	19080	19080	19080	0
256	20240801	165500	944497010	19080	19080	19080	19080	0
257	20240801	165400	944497010	19080	19080	19080	19080	0
258	20240801	165300	944497010	19080	19080	19080	19080	0
259	20240801	165200	944497010	19080	19080	19080	19080	0
260	20240801	165100	944497010	19080	19080	19080	19080	0
261	20240801	165000	944497010	19080	19080	19080	19080	0
262	20240801	164900	944497010	19080	19080	19080	19080	0
263	20240801	164800	944497010	19080	19080	19080	19080	0
264	20240801	164700	944497010	19080	19080	19080	19080	0
265	20240801	164600	944497010	19080	19080	19080	19080	0
266	20240801	164500	944497010	19080	19080	19080	19080	0
267	20240801	164400	944497010	19080	19080	19080	19080	0
268	20240801	164300	944497010	19080	19080	19080	19080	0
269	20240801	164200	944497010	19080	19080	19080	19080	0
270	20240801	164100	944497010	19080	19080	19080	19080	0
271	20240801	164000	944497010	19080	19080	19080	19080	0
272	20240801	163900	944497010	19080	19080	19080	19080	1748
273	20240801	163800	944497010	19080	19080	19080	19080	0
274	20240801	163700	944497010	19080	19080	19080	19080	0
275	20240801	163600	944497010	19080	19080	19080	19080	0
276	20240801	163500	944497010	19080	19080	19080	19080	0
277	20240801	163400	944497010	19080	19080	19080	19080	0
278	20240801	163300	944497010	19080	19080	19080	19080	0
279	20240801	163200	944497010	19080	19080	19080	19080	0
280	20240801	163100	944497010	19080	19080	19080	19080	0
281	20240801	163000	944497010	19080	19080	19080	19080	0
282	20240801	162900	944497010	19080	19080	19080	19080	0
283	20240801	162800	944497010	19080	19080	19080	19080	0
284	20240801	162700	944497010	19080	19080	19080	19080	0
285	20240801	162600	944497010	19080	19080	19080	19080	0
286	20240801	162500	944497010	19080	19080	19080	19080	0
287	20240801	162400	944497010	19080	19080	19080	19080	0
288	20240801	162300	944497010	19080	19080	19080	19080	0
289	20240801	162200	944497010	19080	19080	19080	19080	0
290	20240801	162100	944497010	19080	19080	19080	19080	0
291	20240801	162000	944497010	19080	19080	19080	19080	0
292	20240801	161900	944497010	19080	19080	19080	19080	0
293	20240801	161800	944497010	19080	19080	19080	19080	0
294	20240801	161700	944497010	19080	19080	19080	19080	0
295	20240801	161600	944497010	19080	19080	19080	19080	0
296	20240801	161500	944497010	19080	19080	19080	19080	0
297	20240801	161400	944497010	19080	19080	19080	19080	0
298	20240801	161300	944497010	19080	19080	19080	19080	0
299	20240801	161200	944497010	19080	19080	19080	19080	0
300	20240801	161100	944497010	19080	19080	19080	19080	0
301	20240801	161000	944497010	19080	19080	19080	19080	0
302	20240801	160900	944497010	19080	19080	19080	19080	1748
303	20240801	160800	944497010	19080	19080	19080	19080	0
304	20240801	160700	944497010	19080	19080	19080	19080	0
305	20240801	160600	944497010	19080	19080	19080	19080	0
306	20240801	160500	944497010	19080	19080	19080	19080	0
307	20240801	160400	944497010	19080	19080	19080	19080	0
308	20240801	160300	944497010	19080	19080	19080	19080	0
309	20240801	160200	944497010	19080	19080	19080	19080	0
310	20240801	160100	944497010	19080	19080	19080	19080	0
311	20240801	160000	944497010	19080	19080	19080	19080	0
312	20240801	155900	944497010	19080	19080	19080	19080	0
313	20240801	155800	944497010	19080	19080	19080	19080	0
314	20240801	155700	944497010	19080	19080	19080	19080	0
315	20240801	155600	944497010	19080	19080	19080	19080	0
316	20240801	155500	944497010	19080	19080	19080	19080	0
317	20240801	155400	944497010	19080	19080	19080	19080	0
318	20240801	155300	944497010	19080	19080	19080	19080	0
319	20240801	155200	944497010	19080	19080	19080	19080	0
320	20240801	155100	944497010	19080	19080	19080	19080	0
321	20240801	155000	944497010	19080	19080	19080	19080	0
322	20240801	154900	944497010	19080	19080	19080	19080	0
323	20240801	154800	944497010	19080	19080	19080	19080	0
324	20240801	154700	944497010	19080	19080	19080	19080	0
325	20240801	154600	944497010	19080	19080	19080	19080	0
326	20240801	154500	944497010	19080	19080	19080	19080	0
327	20240801	154400	944497010	19080	19080	19080	19080	0
328	20240801	154300	944497010	19080	19080	19080	19080	0
329	20240801	154200	944497010	19080	19080	19080	19080	0
330	20240801	154100	944497010	19080	19080	19080	19080	0
331	20240801	154000	944497010	19080	19080	19080	19080	0
332	20240801	153900	944497010	19080	19080	19080	19080	1748
333	20240801	153800	944497010	19080	19080	19080	19080	0
334	20240801	153700	944497010	19080	19080	19080	19080	0
335	20240801	153600	944497010	19080	19080	19080	19080	0
336	20240801	153500	944497010	19080	19080	19080	19080	0
337	20240801	153400	944497010	19080	19080	19080	19080	0
338	20240801	153300	944497010	19080	19080	19080	19080	0
339	20240801	153200	944497010	19080	19080	19080	19080	0
340	20240801	153100	944497010	19080	19080	19080	19080	0
341	20240801	153000	944497010	19080	19080	19080	19080	1748
342	20240801	152900	911145170	19020	19020	19020	19020	0
343	20240801	152800	911145170	19020	19020	19020	19020	0
344	20240801	152700	911145170	19020	19020	19020	19020	0
345	20240801	152600	911145170	19020	19020	19020	19020	0
346	20240801	152500	911145170	19020	19020	19020	19020	0
347	20240801	152400	911145170	19020	19020	19020	19020	0
348	20240801	152300	911145170	19020	19020	19020	19020	0
349	20240801	152200	911145170	19020	19020	19020	19020	0
350	20240801	152100	911145170	19020	19020	19020	19020	0
351	20240801	152000	911145170	19020	19020	19020	19020	0
352	20240801	151900	911145170	19020	19020	19020	19020	273
353	20240801	151800	905952710	19010	19010	19010	19010	537
354	20240801	151700	895744340	19010	19000	19010	19000	137
355	20240801	151600	893140430	19000	19000	19010	19000	552
356	20240801	151500	882652180	19010	19000	19010	19000	77
357	20240801	151400	881188610	19010	19010	19010	19010	71
358	20240801	151300	879838900	19020	19020	19020	19020	5
359	20240801	151200	879743800	19020	19020	19020	19020	5
360	20240801	151100	879648700	19020	19010	19020	19010	316
361	20240801	151000	873641300	19010	19000	19010	19000	61
362	20240801	150900	872481770	19000	19000	19000	19000	0
363	20240801	150800	872481770	19000	19000	19000	19000	69
364	20240801	150700	871170770	19000	19000	19000	19000	65
365	20240801	150600	869935770	19010	19010	19010	19010	51
366	20240801	150500	868966260	19010	19010	19010	19010	0
367	20240801	150400	868966260	19010	19010	19010	19010	31
368	20240801	150300	868376950	19010	19010	19010	19010	22
369	20240801	150200	867958730	19010	19010	19010	19010	105
370	20240801	150100	865962680	19010	19020	19020	19010	72
371	20240801	150000	864593940	19010	19010	19010	19010	115
372	20240801	145900	862407790	19010	19010	19010	19010	0
373	20240801	145800	862407790	19010	19020	19020	19010	51
374	20240801	145700	861438270	19020	19020	19020	19020	0
375	20240801	145600	861438270	19020	19020	19020	19020	2
376	20240801	145500	861400230	19010	19010	19010	19010	55
377	20240801	145400	860354680	19020	19020	19020	19020	10
378	20240801	145300	860164480	19020	19020	19020	19020	17
379	20240801	145200	859841140	19020	19020	19020	19020	20
380	20240801	145100	859460740	19010	19010	19010	19010	0
381	20240801	145000	859460740	19010	19010	19010	19010	2
382	20240801	144900	859422720	19010	19010	19010	19010	47
383	20240801	144800	858529250	19010	19010	19010	19010	0
384	20240801	144700	858529250	19010	19010	19010	19010	0
385	20240801	144600	858529250	19010	19010	19010	19010	6
386	20240801	144500	858415190	19010	19010	19010	19010	80
387	20240801	144400	856894390	18990	18990	18990	18990	0
388	20240801	144300	856894390	18990	18990	18990	18990	53
389	20240801	144200	855887920	19000	19000	19000	19000	7
390	20240801	144100	855754920	18990	18990	18990	18990	291
391	20240801	144000	850228830	18990	19010	19010	18990	72
392	20240801	143900	848861310	19010	19010	19010	19010	0
393	20240801	143800	848861310	19010	19010	19010	19010	0
394	20240801	143700	848861310	19010	19010	19010	19010	0
395	20240801	143600	848861310	19010	19010	19010	19010	83
396	20240801	143500	847283480	19010	18990	19010	18990	221
397	20240801	143400	843084350	18990	19000	19000	18990	565
398	20240801	143300	832349850	19010	19010	19010	19010	0
399	20240801	143200	832349850	19010	19010	19010	19010	24
400	20240801	143100	831893610	19020	19020	19020	19020	20
401	20240801	143000	831513210	19010	19000	19010	19000	610
402	20240801	142900	819922640	19000	19010	19010	19000	50
403	20240801	142800	818972410	19020	19020	19020	19020	0
404	20240801	142700	818972410	19020	19020	19020	19020	0
405	20240801	142600	818972410	19020	19020	19020	19020	0
406	20240801	142500	818972410	19020	19020	19020	19020	0
407	20240801	142400	818972410	19020	19020	19020	19020	6
408	20240801	142300	818858290	19020	19020	19020	19020	1
409	20240801	142200	818839270	19010	19010	19010	19010	0
410	20240801	142100	818839270	19010	19010	19010	19010	10
411	20240801	142000	818649170	19010	19010	19010	19010	16
412	20240801	141900	818345010	19020	19020	19020	19020	1
413	20240801	141800	818325990	19020	19020	19020	19020	0
414	20240801	141700	818325990	19020	19020	19020	19020	0
415	20240801	141600	818325990	19020	19020	19020	19020	0
416	20240801	141500	818325990	19020	19020	19020	19020	5
417	20240801	141400	818230890	19010	19010	19020	19010	23
418	20240801	141300	817793610	19020	19020	19020	19020	0
419	20240801	141200	817793610	19020	19020	19020	19020	10
420	20240801	141100	817603410	19020	19020	19020	19020	19
421	20240801	141000	817242030	19010	19010	19010	19010	24
422	20240801	140900	816785790	19010	19010	19010	19010	20
423	20240801	140800	816405590	19040	19040	19040	19040	0
424	20240801	140700	816405590	19040	19040	19040	19040	0
425	20240801	140600	816405590	19040	19040	19040	19040	0
426	20240801	140500	816405590	19040	19040	19040	19040	0
427	20240801	140400	816405590	19040	19040	19040	19040	211
428	20240801	140300	812388150	19010	19010	19010	19010	0
429	20240801	140200	812388150	19010	19010	19010	19010	10
430	20240801	140100	812198050	19030	19030	19030	19030	0
431	20240801	140000	812198050	19030	19030	19030	19030	0
432	20240801	135900	812198050	19030	19030	19030	19030	0
433	20240801	135800	812198050	19030	19030	19030	19030	1
434	20240801	135700	812179020	19050	19050	19050	19050	0
435	20240801	135600	812179020	19050	19050	19050	19050	0
436	20240801	135500	812179020	19050	19030	19050	19030	130
437	20240801	135400	809703720	19000	19000	19000	19000	14
438	20240801	135300	809437720	19010	19010	19010	19010	0
439	20240801	135200	809437720	19010	19010	19010	19010	21
440	20240801	135100	809038510	19030	19030	19030	19030	0
441	20240801	135000	809038510	19030	19030	19030	19030	1
442	20240801	134900	809019480	19010	19030	19030	19010	93
443	20240801	134800	807250680	19020	19020	19020	19020	0
444	20240801	134700	807250680	19020	19020	19020	19020	17
445	20240801	134600	806927340	19020	19020	19020	19020	2
446	20240801	134500	806889300	19030	19030	19030	19030	0
447	20240801	134400	806889300	19030	19030	19030	19030	0
448	20240801	134300	806889300	19030	19030	19030	19030	3
449	20240801	134200	806832210	19030	19030	19030	19030	169
450	20240801	134100	803616140	19030	19030	19030	19030	100
451	20240801	134000	801713140	19030	19030	19030	19030	0
452	20240801	133900	801713140	19030	19030	19030	19030	57
453	20240801	133800	800628430	19030	19030	19030	19030	0
454	20240801	133700	800628430	19030	19030	19030	19030	0
455	20240801	133600	800628430	19030	19030	19030	19030	0
456	20240801	133500	800628430	19030	19030	19030	19030	13
457	20240801	133400	800381040	19050	19050	19050	19050	0
458	20240801	133300	800381040	19050	19050	19050	19050	0
459	20240801	133200	800381040	19050	19050	19050	19050	142
460	20240801	133100	797675940	19050	19050	19050	19050	0
461	20240801	133000	797675940	19050	19050	19050	19050	0
462	20240801	132900	797675940	19050	19050	19050	19050	0
463	20240801	132800	797675940	19050	19050	19050	19050	0
464	20240801	132700	797675940	19050	19050	19050	19050	4
465	20240801	132600	797599740	19060	19060	19060	19060	1
466	20240801	132500	797580680	19050	19050	19050	19050	0
467	20240801	132400	797580680	19050	19050	19050	19050	0
468	20240801	132300	797580680	19050	19050	19050	19050	0
469	20240801	132200	797580680	19050	19060	19060	19050	88
470	20240801	132100	795904270	19050	19050	19050	19050	0
471	20240801	132000	795904270	19050	19050	19050	19050	0
472	20240801	131900	795904270	19050	19050	19050	19050	0
473	20240801	131800	795904270	19050	19050	19050	19050	0
474	20240801	131700	795904270	19050	19050	19050	19050	0
475	20240801	131600	795904270	19050	19060	19060	19050	58
476	20240801	131500	794799360	19060	19060	19060	19060	0
477	20240801	131400	794799360	19060	19060	19060	19060	0
478	20240801	131300	794799360	19060	19050	19060	19050	13
479	20240801	131200	794551610	19050	19050	19050	19050	26
480	20240801	131100	794056310	19050	19050	19050	19050	18
481	20240801	131000	793713410	19050	19050	19050	19050	118
482	20240801	130900	791465510	19050	19040	19050	19040	20
483	20240801	130800	791084530	19040	19040	19040	19040	0
484	20240801	130700	791084530	19040	19040	19040	19040	0
485	20240801	130600	791084530	19040	19040	19040	19040	24
486	20240801	130500	790627570	19040	19040	19040	19040	1
487	20240801	130400	790608530	19040	19040	19040	19040	0
488	20240801	130300	790608530	19040	19040	19040	19040	22
489	20240801	130200	790189650	19040	19040	19040	19040	0
490	20240801	130100	790189650	19040	19040	19040	19040	0
491	20240801	130000	790189650	19040	19050	19050	19040	79
492	20240801	125900	788684780	19040	19040	19040	19040	0
493	20240801	125800	788684780	19040	19040	19040	19040	0
494	20240801	125700	788684780	19040	19040	19040	19040	0
495	20240801	125600	788684780	19040	19040	19040	19040	0
496	20240801	125500	788684780	19040	19040	19040	19040	11
497	20240801	125400	788475340	19040	19040	19040	19040	0
498	20240801	125300	788475340	19040	19040	19040	19040	3
499	20240801	125200	788418220	19050	19050	19050	19050	0
500	20240801	125100	788418220	19050	19050	19050	19050	13
501	20240801	125000	788170570	19050	19050	19050	19050	0
502	20240801	124900	788170570	19050	19050	19050	19050	0
503	20240801	124800	788170570	19050	19050	19050	19050	2
504	20240801	124700	788132470	19050	19050	19050	19050	2
505	20240801	124600	788094370	19040	19040	19040	19040	50
506	20240801	124500	787142370	19040	19040	19040	19040	50
507	20240801	124400	786190370	19040	19040	19040	19040	1
508	20240801	124300	786171330	19030	19030	19030	19030	0
509	20240801	124200	786171330	19030	19030	19030	19030	10
510	20240801	124100	785981030	19030	19030	19030	19030	0
511	20240801	124000	785981030	19030	19040	19040	19030	30
512	20240801	123900	785409860	19040	19040	19040	19040	0
513	20240801	123800	785409860	19040	19040	19040	19040	33
514	20240801	123700	784781540	19050	19050	19050	19050	1
515	20240801	123600	784762490	19040	19040	19040	19040	0
516	20240801	123500	784762490	19040	19050	19050	19040	11
517	20240801	123400	784553040	19040	19040	19040	19040	40
518	20240801	123300	783791440	19050	19050	19050	19050	0
519	20240801	123200	783791440	19050	19050	19050	19050	0
520	20240801	123100	783791440	19050	19050	19050	19050	4
521	20240801	123000	783715240	19050	19050	19050	19050	0
522	20240801	122900	783715240	19050	19050	19050	19050	0
523	20240801	122800	783715240	19050	19050	19050	19050	1
524	20240801	122700	783696190	19040	19040	19040	19040	19
525	20240801	122600	783334430	19050	19050	19050	19050	24
526	20240801	122500	782877230	19050	19050	19050	19050	0
527	20240801	122400	782877230	19050	19050	19050	19050	4
528	20240801	122300	782801030	19050	19050	19050	19050	2
529	20240801	122200	782762930	19060	19060	19060	19060	0
530	20240801	122100	782762930	19060	19050	19060	19050	12
531	20240801	122000	782534230	19060	19060	19060	19060	1
532	20240801	121900	782515170	19050	19050	19050	19050	0
533	20240801	121800	782515170	19050	19050	19050	19050	0
534	20240801	121700	782515170	19050	19050	19050	19050	0
535	20240801	121600	782515170	19050	19050	19050	19050	0
536	20240801	121500	782515170	19050	19050	19050	19050	0
537	20240801	121400	782515170	19050	19050	19050	19050	0
538	20240801	121300	782515170	19050	19050	19050	19050	18
539	20240801	121200	782172270	19050	19050	19050	19050	0
540	20240801	121100	782172270	19050	19050	19050	19050	1
541	20240801	121000	782153220	19020	19020	19020	19020	0
542	20240801	120900	782153220	19020	19020	19020	19020	0
543	20240801	120800	782153220	19020	19020	19020	19020	0
544	20240801	120700	782153220	19020	19020	19020	19020	0
545	20240801	120600	782153220	19020	19020	19020	19020	0
546	20240801	120500	782153220	19020	19020	19020	19020	0
547	20240801	120400	782153220	19020	19020	19020	19020	0
548	20240801	120300	782153220	19020	19030	19070	19020	1223
549	20240801	120200	758851060	19030	19030	19030	19030	195
550	20240801	120100	755140210	19040	19040	19040	19040	2
551	20240801	120000	755102130	19040	19040	19040	19040	0
552	20240801	115900	755102130	19040	19040	19040	19040	41
553	20240801	115800	754321490	19040	19040	19040	19040	52
554	20240801	115700	753331410	19030	19030	19030	19030	60
555	20240801	115600	752189610	19040	19040	19040	19040	0
556	20240801	115500	752189610	19040	19050	19050	19040	67
557	20240801	115400	750913860	19050	19050	19050	19050	10
558	20240801	115300	750723360	19040	19040	19040	19040	0
559	20240801	115200	750723360	19040	19040	19040	19040	0
560	20240801	115100	750723360	19040	19040	19040	19040	0
561	20240801	115000	750723360	19040	19050	19050	19040	15
562	20240801	114900	750437660	19050	19050	19050	19050	19
563	20240801	114800	750075710	19050	19050	19050	19050	3
564	20240801	114700	750018560	19050	19040	19050	19040	52
565	20240801	114600	749028240	19030	19030	19030	19030	0
566	20240801	114500	749028240	19030	19030	19030	19030	15
567	20240801	114400	748742790	19020	19020	19020	19020	0
568	20240801	114300	748742790	19020	19020	19020	19020	73
569	20240801	114200	747354330	19010	19030	19030	19010	207
570	20240801	114100	743415290	19030	19030	19030	19030	0
571	20240801	114000	743415290	19030	19030	19030	19030	0
572	20240801	113900	743415290	19030	19030	19030	19030	0
573	20240801	113800	743415290	19030	19030	19030	19030	1
574	20240801	113700	743396260	19030	19040	19040	19030	43
575	20240801	113600	742577870	19030	19040	19040	19030	97
576	20240801	113500	740731810	19020	19020	19020	19020	0
577	20240801	113400	740731810	19020	19020	19020	19020	11
578	20240801	113300	740522590	19020	19020	19020	19020	1
579	20240801	113200	740503570	19010	19010	19010	19010	0
580	20240801	113100	740503570	19010	19010	19010	19010	1
581	20240801	113000	740484560	19000	19000	19000	19000	3
582	20240801	112900	740427560	19000	19000	19000	19000	4
583	20240801	112800	740351560	18990	18990	18990	18990	0
584	20240801	112700	740351560	18990	18990	18990	18990	0
585	20240801	112600	740351560	18990	18990	19010	18980	467
586	20240801	112500	731482750	18990	19000	19000	18990	32
587	20240801	112400	730875060	18990	18990	18990	18990	0
588	20240801	112300	730875060	18990	18990	18990	18990	0
589	20240801	112200	730875060	18990	18990	18990	18990	90
590	20240801	112100	729165960	18990	18990	18990	18990	129
591	20240801	112000	726716250	18980	18990	18990	18980	200
592	20240801	111900	722920210	18980	18980	18980	18980	0
593	20240801	111800	722920210	18980	18980	18980	18980	0
594	20240801	111700	722920210	18980	19010	19010	18980	20
595	20240801	111600	722540560	19010	19040	19040	19010	262
596	20240801	111500	717555390	19040	19040	19040	19040	0
597	20240801	111400	717555390	19040	19030	19040	19030	179
598	20240801	111300	714148030	19020	19000	19020	19000	118
599	20240801	111200	711905670	19000	18990	19000	18990	3
600	20240801	111100	711848690	18960	18960	18960	18960	0
601	20240801	111000	711848690	18960	18960	18960	18960	0
602	20240801	110900	711848690	18960	18960	18960	18960	0
603	20240801	110800	711848690	18960	18960	18960	18960	4
604	20240801	110700	711772850	18960	18980	18990	18960	83
605	20240801	110600	710198020	18970	18970	18970	18970	0
606	20240801	110500	710198020	18970	18960	18970	18960	513
607	20240801	110400	700466530	18960	18960	18960	18960	571
608	20240801	110300	689640370	18960	18960	18960	18960	0
609	20240801	110200	689640370	18960	18960	18960	18960	1
610	20240801	110100	689621410	18950	18950	18950	18950	40
611	20240801	110000	688863410	18950	18950	18950	18950	1
612	20240801	105900	688844460	18930	18930	18930	18930	0
613	20240801	105800	688844460	18930	18930	18930	18930	28
614	20240801	105700	688314420	18900	18900	18900	18900	9
615	20240801	105600	688144320	18910	18910	18910	18910	74
616	20240801	105500	686744980	18920	18920	18930	18920	540
617	20240801	105400	676527370	18920	18920	18920	18920	0
618	20240801	105300	676527370	18920	18890	18920	18890	245
619	20240801	105200	671899230	18880	18910	18910	18880	433
620	20240801	105100	663721040	18920	18920	18920	18920	15
621	20240801	105000	663437240	18920	18920	18920	18920	0
622	20240801	104900	663437240	18920	18920	18920	18920	15
623	20240801	104800	663153440	18920	18920	18920	18920	46
624	20240801	104700	662283120	18930	18930	18930	18930	3
625	20240801	104600	662226330	18930	18930	18930	18930	6
626	20240801	104500	662112750	18930	18930	18930	18930	1
627	20240801	104400	662093820	18930	18930	18930	18930	11
628	20240801	104300	661885590	18930	18930	18930	18930	0
629	20240801	104200	661885590	18930	18930	18930	18930	0
630	20240801	104100	661885590	18930	18930	18930	18930	1
631	20240801	104000	661866660	18930	18930	18930	18930	1
632	20240801	103900	661847730	18900	18900	18900	18900	0
633	20240801	103800	661847730	18900	18900	18900	18900	1
634	20240801	103700	661828830	18890	18860	18890	18860	2
635	20240801	103600	661791080	18960	18960	18960	18960	125
636	20240801	103500	659421080	18970	18900	18970	18900	40
637	20240801	103400	658664210	18870	18840	18870	18840	903
638	20240801	103300	641626630	18840	18840	18840	18840	0
639	20240801	103200	641626630	18840	18810	18840	18810	140
640	20240801	103100	638989690	18820	18830	18830	18810	304
641	20240801	103000	633269480	18830	18830	18830	18830	107
642	20240801	102900	631254670	18840	18840	18840	18840	1
643	20240801	102800	631235830	18830	18840	18840	18830	9
644	20240801	102700	631066340	18850	18850	18850	18850	105
645	20240801	102600	629087090	18850	18850	18850	18850	3
646	20240801	102500	629030540	18850	18870	18870	18850	6
647	20240801	102400	628917340	18870	18870	18870	18860	10
648	20240801	102300	628728650	18870	18870	18870	18870	165
649	20240801	102200	625615100	18870	18840	18870	18840	317
650	20240801	102100	619640520	18830	18830	18830	18830	218
651	20240801	102000	615535580	18820	18820	18820	18820	200
652	20240801	101900	611771580	18820	18850	18850	18820	206
653	20240801	101800	607890890	18860	18860	18900	18860	185
654	20240801	101700	604400760	18870	18900	18900	18870	293
655	20240801	101600	598863340	18900	18900	18900	18900	50
656	20240801	101500	597918340	18900	18910	18910	18900	385
657	20240801	101400	590641190	18920	18930	18930	18920	183
658	20240801	101300	587178070	18930	18940	18950	18930	366
659	20240801	101200	580243450	18950	18950	18950	18950	12
660	20240801	101100	580016050	18960	18960	18960	18960	154
661	20240801	101000	577096210	18970	18970	18970	18970	125
662	20240801	100900	574724960	19000	19010	19010	18980	1334
663	20240801	100800	549382710	19000	19000	19000	19000	0
664	20240801	100700	549382710	19000	19030	19030	19000	614
665	20240801	100600	537716080	19040	19030	19040	19030	21
666	20240801	100500	537316440	19030	19030	19030	19030	298
667	20240801	100400	531645500	19040	19040	19040	19040	0
668	20240801	100300	531645500	19040	19040	19040	19040	0
669	20240801	100200	531645500	19040	19010	19040	19010	416
670	20240801	100100	523736330	19000	19000	19000	19000	19
671	20240801	100000	523375330	19000	19010	19010	19000	372
672	20240801	095900	516307320	19000	19010	19010	19000	335
673	20240801	095800	509939570	19010	19010	19010	19010	170
674	20240801	095700	506707870	19020	19020	19020	19020	52
675	20240801	095600	505718830	19010	19010	19010	19010	0
676	20240801	095500	505718830	19010	19020	19020	19010	374
677	20240801	095400	498607860	19010	19020	19020	19010	9
678	20240801	095300	498436710	19020	19020	19020	19010	550
679	20240801	095200	487979910	19020	19020	19020	19020	57
680	20240801	095100	486895770	19020	19030	19030	19020	398
681	20240801	095000	479324930	19030	19020	19030	19020	11
682	20240801	094900	479115700	19020	19030	19030	19020	100
683	20240801	094800	477213350	19050	19030	19050	19030	42
684	20240801	094700	476414070	19050	19050	19050	19050	1
685	20240801	094600	476395020	19050	19050	19050	19050	80
686	20240801	094500	474871020	19030	19050	19050	19030	162
687	20240801	094400	471785180	19050	19050	19050	19050	1
688	20240801	094300	471766130	19050	19060	19060	19040	91
689	20240801	094200	470032940	19060	19060	19060	19060	9
690	20240801	094100	469861400	19060	19060	19060	19060	2
691	20240801	094000	469823280	19060	19060	19060	19060	0
692	20240801	093900	469823280	19060	19030	19060	19020	628
693	20240801	093800	457874120	19020	19020	19020	19020	136
694	20240801	093700	455287400	19020	19030	19100	19020	387
695	20240801	093600	447925320	19030	19050	19050	19030	29
696	20240801	093500	447373390	19050	19010	19050	19010	563
697	20240801	093400	436658880	19010	19020	19020	19010	59
698	20240801	093300	435536730	19030	19040	19050	19030	238
699	20240801	093200	431006390	19050	19080	19080	19050	164
700	20240801	093100	427879640	19090	19110	19110	19090	95
701	20240801	093000	426066030	19130	19130	19130	19130	3
702	20240801	092900	426008640	19090	19090	19090	19090	2
703	20240801	092800	425970460	19120	19120	19120	19100	462
704	20240801	092700	417143420	19120	19120	19120	19120	46
705	20240801	092600	416263900	19130	19130	19130	19130	1
706	20240801	092500	416244770	19110	19120	19120	19110	204
707	20240801	092400	412344590	19130	19160	19160	19130	493
708	20240801	092300	402907040	19170	19170	19170	19170	203
709	20240801	092200	399015530	19170	19180	19190	19170	229
710	20240801	092100	394622080	19180	19170	19180	19170	201
711	20240801	092000	390767400	19180	19140	19180	19140	58
712	20240801	091900	389655000	19130	19140	19140	19120	870
713	20240801	091800	373016020	19140	19160	19160	19140	807
714	20240801	091700	357557160	19200	19200	19200	19200	0
715	20240801	091600	357557160	19200	19220	19240	19190	277
716	20240801	091500	352234900	19190	19150	19210	19150	273
717	20240801	091400	346995710	19150	19150	19150	19150	59
718	20240801	091300	345865860	19140	19180	19190	19140	708
719	20240801	091200	332303590	19170	19170	19170	19160	336
720	20240801	091100	325863580	19170	19180	19190	19170	111
721	20240801	091000	323734590	19200	19160	19200	19160	115
722	20240801	090900	321531150	19160	19250	19250	19160	960
723	20240801	090800	303101080	19260	19280	19320	19260	1239
724	20240801	090700	279201440	19290	19320	19330	19290	2455
725	20240801	090600	231781860	19360	19340	19360	19320	1868
726	20240801	090500	195637720	19340	19340	19370	19340	2004
727	20240801	090400	156852820	19340	19310	19360	19310	854
728	20240801	090300	140338920	19310	19250	19340	19250	3109
729	20240801	090200	80347800	19240	19220	19250	19160	843
730	20240801	090100	64139170	19220	19100	19260	19100	1543
731	20240801	090000	34473170	19100	19210	19210	19100	1795