KissMeData/023600/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	190600	163724780	9700	9700	9700	9700	303
3	20240801	190500	163724780	9700	9700	9700	9700	0
4	20240801	190400	163724780	9700	9700	9700	9700	0
5	20240801	190300	163724780	9700	9700	9700	9700	0
6	20240801	190200	163724780	9700	9700	9700	9700	0
7	20240801	190100	163724780	9700	9700	9700	9700	0
8	20240801	190000	163724780	9700	9700	9700	9700	0
9	20240801	185900	163724780	9700	9700	9700	9700	0
10	20240801	185800	163724780	9700	9700	9700	9700	0
11	20240801	185700	163724780	9700	9700	9700	9700	0
12	20240801	185600	163724780	9700	9700	9700	9700	0
13	20240801	185500	163724780	9700	9700	9700	9700	0
14	20240801	185400	163724780	9700	9700	9700	9700	0
15	20240801	185300	163724780	9700	9700	9700	9700	0
16	20240801	185200	163724780	9700	9700	9700	9700	0
17	20240801	185100	163724780	9700	9700	9700	9700	0
18	20240801	185000	163724780	9700	9700	9700	9700	0
19	20240801	184900	163724780	9700	9700	9700	9700	0
20	20240801	184800	163724780	9700	9700	9700	9700	0
21	20240801	184700	163724780	9700	9700	9700	9700	0
22	20240801	184600	163724780	9700	9700	9700	9700	0
23	20240801	184500	163724780	9700	9700	9700	9700	0
24	20240801	184400	163724780	9700	9700	9700	9700	0
25	20240801	184300	163724780	9700	9700	9700	9700	0
26	20240801	184200	163724780	9700	9700	9700	9700	0
27	20240801	184100	163724780	9700	9700	9700	9700	0
28	20240801	184000	163724780	9700	9700	9700	9700	0
29	20240801	183900	163724780	9700	9700	9700	9700	0
30	20240801	183800	163724780	9700	9700	9700	9700	0
31	20240801	183700	163724780	9700	9700	9700	9700	0
32	20240801	183600	163724780	9700	9700	9700	9700	303
33	20240801	183500	163724780	9700	9700	9700	9700	0
34	20240801	183400	163724780	9700	9700	9700	9700	0
35	20240801	183300	163724780	9700	9700	9700	9700	0
36	20240801	183200	163724780	9700	9700	9700	9700	0
37	20240801	183100	163724780	9700	9700	9700	9700	0
38	20240801	183000	163724780	9700	9700	9700	9700	0
39	20240801	182900	163724780	9700	9700	9700	9700	0
40	20240801	182800	163724780	9700	9700	9700	9700	0
41	20240801	182700	163724780	9700	9700	9700	9700	0
42	20240801	182600	163724780	9700	9700	9700	9700	0
43	20240801	182500	163724780	9700	9700	9700	9700	0
44	20240801	182400	163724780	9700	9700	9700	9700	0
45	20240801	182300	163724780	9700	9700	9700	9700	0
46	20240801	182200	163724780	9700	9700	9700	9700	0
47	20240801	182100	163724780	9700	9700	9700	9700	0
48	20240801	182000	163724780	9700	9700	9700	9700	0
49	20240801	181900	163724780	9700	9700	9700	9700	0
50	20240801	181800	163724780	9700	9700	9700	9700	0
51	20240801	181700	163724780	9700	9700	9700	9700	0
52	20240801	181600	163724780	9700	9700	9700	9700	0
53	20240801	181500	163724780	9700	9700	9700	9700	0
54	20240801	181400	163724780	9700	9700	9700	9700	0
55	20240801	181300	163724780	9700	9700	9700	9700	0
56	20240801	181200	163724780	9700	9700	9700	9700	0
57	20240801	181100	163724780	9700	9700	9700	9700	0
58	20240801	181000	163724780	9700	9700	9700	9700	0
59	20240801	180900	163724780	9700	9700	9700	9700	0
60	20240801	180800	163724780	9700	9700	9700	9700	0
61	20240801	180700	163724780	9700	9700	9700	9700	0
62	20240801	180600	163724780	9700	9700	9700	9700	303
63	20240801	180500	163724780	9700	9700	9700	9700	0
64	20240801	180400	163724780	9700	9700	9700	9700	0
65	20240801	180300	163724780	9700	9700	9700	9700	0
66	20240801	180200	163724780	9700	9700	9700	9700	0
67	20240801	180100	163724780	9700	9700	9700	9700	0
68	20240801	180000	163724780	9700	9700	9700	9700	0
69	20240801	175900	163724780	9700	9700	9700	9700	0
70	20240801	175800	163724780	9700	9700	9700	9700	0
71	20240801	175700	163724780	9700	9700	9700	9700	0
72	20240801	175600	163724780	9700	9700	9700	9700	0
73	20240801	175500	163724780	9700	9700	9700	9700	0
74	20240801	175400	163724780	9700	9700	9700	9700	0
75	20240801	175300	163724780	9700	9700	9700	9700	0
76	20240801	175200	163724780	9700	9700	9700	9700	0
77	20240801	175100	163724780	9700	9700	9700	9700	0
78	20240801	175000	163724780	9700	9700	9700	9700	0
79	20240801	174900	163724780	9700	9700	9700	9700	0
80	20240801	174800	163724780	9700	9700	9700	9700	0
81	20240801	174700	163724780	9700	9700	9700	9700	0
82	20240801	174600	163724780	9700	9700	9700	9700	0
83	20240801	174500	163724780	9700	9700	9700	9700	0
84	20240801	174400	163724780	9700	9700	9700	9700	0
85	20240801	174300	163724780	9700	9700	9700	9700	0
86	20240801	174200	163724780	9700	9700	9700	9700	0
87	20240801	174100	163724780	9700	9700	9700	9700	0
88	20240801	174000	163724780	9700	9700	9700	9700	0
89	20240801	173900	163724780	9700	9700	9700	9700	0
90	20240801	173800	163724780	9700	9700	9700	9700	0
91	20240801	173700	163724780	9700	9700	9700	9700	0
92	20240801	173600	163724780	9700	9700	9700	9700	303
93	20240801	173500	163724780	9700	9700	9700	9700	0
94	20240801	173400	163724780	9700	9700	9700	9700	0
95	20240801	173300	163724780	9700	9700	9700	9700	0
96	20240801	173200	163724780	9700	9700	9700	9700	0
97	20240801	173100	163724780	9700	9700	9700	9700	0
98	20240801	173000	163724780	9700	9700	9700	9700	0
99	20240801	172900	163724780	9700	9700	9700	9700	0
100	20240801	172800	163724780	9700	9700	9700	9700	0
101	20240801	172700	163724780	9700	9700	9700	9700	0
102	20240801	172600	163724780	9700	9700	9700	9700	0
103	20240801	172500	163724780	9700	9700	9700	9700	0
104	20240801	172400	163724780	9700	9700	9700	9700	0
105	20240801	172300	163724780	9700	9700	9700	9700	0
106	20240801	172200	163724780	9700	9700	9700	9700	0
107	20240801	172100	163724780	9700	9700	9700	9700	0
108	20240801	172000	163724780	9700	9700	9700	9700	0
109	20240801	171900	163724780	9700	9700	9700	9700	0
110	20240801	171800	163724780	9700	9700	9700	9700	0
111	20240801	171700	163724780	9700	9700	9700	9700	0
112	20240801	171600	163724780	9700	9700	9700	9700	0
113	20240801	171500	163724780	9700	9700	9700	9700	0
114	20240801	171400	163724780	9700	9700	9700	9700	0
115	20240801	171300	163724780	9700	9700	9700	9700	0
116	20240801	171200	163724780	9700	9700	9700	9700	0
117	20240801	171100	163724780	9700	9700	9700	9700	0
118	20240801	171000	163724780	9700	9700	9700	9700	0
119	20240801	170900	163724780	9700	9700	9700	9700	0
120	20240801	170800	163724780	9700	9700	9700	9700	0
121	20240801	170700	163724780	9700	9700	9700	9700	0
122	20240801	170600	163724780	9700	9700	9700	9700	303
123	20240801	170500	163724780	9700	9700	9700	9700	0
124	20240801	170400	163724780	9700	9700	9700	9700	0
125	20240801	170300	163724780	9700	9700	9700	9700	0
126	20240801	170200	163724780	9700	9700	9700	9700	0
127	20240801	170100	163724780	9700	9700	9700	9700	0
128	20240801	170000	163724780	9700	9700	9700	9700	0
129	20240801	165900	163724780	9700	9700	9700	9700	0
130	20240801	165800	163724780	9700	9700	9700	9700	0
131	20240801	165700	163724780	9700	9700	9700	9700	0
132	20240801	165600	163724780	9700	9700	9700	9700	0
133	20240801	165500	163724780	9700	9700	9700	9700	0
134	20240801	165400	163724780	9700	9700	9700	9700	0
135	20240801	165300	163724780	9700	9700	9700	9700	0
136	20240801	165200	163724780	9700	9700	9700	9700	0
137	20240801	165100	163724780	9700	9700	9700	9700	0
138	20240801	165000	163724780	9700	9700	9700	9700	0
139	20240801	164900	163724780	9700	9700	9700	9700	0
140	20240801	164800	163724780	9700	9700	9700	9700	0
141	20240801	164700	163724780	9700	9700	9700	9700	0
142	20240801	164600	163724780	9700	9700	9700	9700	0
143	20240801	164500	163724780	9700	9700	9700	9700	0
144	20240801	164400	163724780	9700	9700	9700	9700	0
145	20240801	164300	163724780	9700	9700	9700	9700	0
146	20240801	164200	163724780	9700	9700	9700	9700	0
147	20240801	164100	163724780	9700	9700	9700	9700	0
148	20240801	164000	163724780	9700	9700	9700	9700	0
149	20240801	163900	163724780	9700	9700	9700	9700	0
150	20240801	163800	163724780	9700	9700	9700	9700	0
151	20240801	163700	163724780	9700	9700	9700	9700	0
152	20240801	163600	163724780	9700	9700	9700	9700	303
153	20240801	163500	163724780	9700	9700	9700	9700	0
154	20240801	163400	163724780	9700	9700	9700	9700	0
155	20240801	163300	163724780	9700	9700	9700	9700	0
156	20240801	163200	163724780	9700	9700	9700	9700	0
157	20240801	163100	163724780	9700	9700	9700	9700	0
158	20240801	163000	163724780	9700	9700	9700	9700	0
159	20240801	162900	163724780	9700	9700	9700	9700	0
160	20240801	162800	163724780	9700	9700	9700	9700	0
161	20240801	162700	163724780	9700	9700	9700	9700	0
162	20240801	162600	163724780	9700	9700	9700	9700	0
163	20240801	162500	163724780	9700	9700	9700	9700	0
164	20240801	162400	163724780	9700	9700	9700	9700	0
165	20240801	162300	163724780	9700	9700	9700	9700	0
166	20240801	162200	163724780	9700	9700	9700	9700	0
167	20240801	162100	163724780	9700	9700	9700	9700	0
168	20240801	162000	163724780	9700	9700	9700	9700	0
169	20240801	161900	163724780	9700	9700	9700	9700	0
170	20240801	161800	163724780	9700	9700	9700	9700	0
171	20240801	161700	163724780	9700	9700	9700	9700	0
172	20240801	161600	163724780	9700	9700	9700	9700	0
173	20240801	161500	163724780	9700	9700	9700	9700	0
174	20240801	161400	163724780	9700	9700	9700	9700	0
175	20240801	161300	163724780	9700	9700	9700	9700	0
176	20240801	161200	163724780	9700	9700	9700	9700	0
177	20240801	161100	163724780	9700	9700	9700	9700	0
178	20240801	161000	163724780	9700	9700	9700	9700	0
179	20240801	160900	163724780	9700	9700	9700	9700	0
180	20240801	160800	163724780	9700	9700	9700	9700	0
181	20240801	160700	163724780	9700	9700	9700	9700	0
182	20240801	160600	163724780	9700	9700	9700	9700	303
183	20240801	160500	163724780	9700	9700	9700	9700	0
184	20240801	160400	163724780	9700	9700	9700	9700	0
185	20240801	160300	163724780	9700	9700	9700	9700	0
186	20240801	160200	163724780	9700	9700	9700	9700	0
187	20240801	160100	163724780	9700	9700	9700	9700	0
188	20240801	160000	163724780	9700	9700	9700	9700	0
189	20240801	155900	163724780	9700	9700	9700	9700	0
190	20240801	155800	163724780	9700	9700	9700	9700	0
191	20240801	155700	163724780	9700	9700	9700	9700	0
192	20240801	155600	163724780	9700	9700	9700	9700	0
193	20240801	155500	163724780	9700	9700	9700	9700	0
194	20240801	155400	163724780	9700	9700	9700	9700	0
195	20240801	155300	163724780	9700	9700	9700	9700	0
196	20240801	155200	163724780	9700	9700	9700	9700	0
197	20240801	155100	163724780	9700	9700	9700	9700	0
198	20240801	155000	163724780	9700	9700	9700	9700	0
199	20240801	154900	163724780	9700	9700	9700	9700	0
200	20240801	154800	163724780	9700	9700	9700	9700	0
201	20240801	154700	163724780	9700	9700	9700	9700	0
202	20240801	154600	163724780	9700	9700	9700	9700	0
203	20240801	154500	163724780	9700	9700	9700	9700	0
204	20240801	154400	163724780	9700	9700	9700	9700	0
205	20240801	154300	163724780	9700	9700	9700	9700	0
206	20240801	154200	163724780	9700	9700	9700	9700	0
207	20240801	154100	163724780	9700	9700	9700	9700	0
208	20240801	154000	163724780	9700	9700	9700	9700	0
209	20240801	153900	163724780	9700	9700	9700	9700	0
210	20240801	153800	163724780	9700	9700	9700	9700	0
211	20240801	153700	163724780	9700	9700	9700	9700	0
212	20240801	153600	163724780	9700	9700	9700	9700	303
213	20240801	153500	163724780	9700	9700	9700	9700	0
214	20240801	153400	163724780	9700	9700	9700	9700	0
215	20240801	153300	163724780	9700	9700	9700	9700	0
216	20240801	153200	163724780	9700	9700	9700	9700	0
217	20240801	153100	163724780	9700	9700	9700	9700	0
218	20240801	153000	163724780	9700	9700	9700	9700	303
219	20240801	152900	160785680	9740	9740	9740	9740	0
220	20240801	152800	160785680	9740	9740	9740	9740	0
221	20240801	152700	160785680	9740	9740	9740	9740	0
222	20240801	152600	160785680	9740	9740	9740	9740	0
223	20240801	152500	160785680	9740	9740	9740	9740	0
224	20240801	152400	160785680	9740	9740	9740	9740	0
225	20240801	152300	160785680	9740	9740	9740	9740	0
226	20240801	152200	160785680	9740	9740	9740	9740	0
227	20240801	152100	160785680	9740	9740	9740	9740	0
228	20240801	152000	160785680	9740	9740	9740	9740	0
229	20240801	151900	160785680	9740	9740	9740	9740	19
230	20240801	151800	160600620	9740	9740	9740	9740	1
231	20240801	151700	160590880	9690	9690	9690	9690	3
232	20240801	151600	160561810	9690	9690	9690	9690	8
233	20240801	151500	160484290	9690	9730	9730	9690	2000
234	20240801	151400	141093050	9760	9760	9760	9760	0
235	20240801	151300	141093050	9760	9760	9760	9760	0
236	20240801	151200	141093050	9760	9760	9760	9760	0
237	20240801	151100	141093050	9760	9760	9760	9760	0
238	20240801	151000	141093050	9760	9730	9760	9730	62
239	20240801	150900	140488110	9760	9760	9760	9760	0
240	20240801	150800	140488110	9760	9760	9760	9760	0
241	20240801	150700	140488110	9760	9760	9760	9760	0
242	20240801	150600	140488110	9760	9760	9760	9760	0
243	20240801	150500	140488110	9760	9760	9760	9760	0
244	20240801	150400	140488110	9760	9760	9760	9760	0
245	20240801	150300	140488110	9760	9760	9760	9760	0
246	20240801	150200	140488110	9760	9760	9760	9760	0
247	20240801	150100	140488110	9760	9760	9760	9760	0
248	20240801	150000	140488110	9760	9760	9760	9760	0
249	20240801	145900	140488110	9760	9760	9760	9760	0
250	20240801	145800	140488110	9760	9760	9760	9760	0
251	20240801	145700	140488110	9760	9760	9760	9760	0
252	20240801	145600	140488110	9760	9760	9760	9760	10
253	20240801	145500	140390510	9760	9760	9760	9760	0
254	20240801	145400	140390510	9760	9760	9760	9760	1
255	20240801	145300	140380750	9760	9760	9760	9760	0
256	20240801	145200	140380750	9760	9760	9760	9760	0
257	20240801	145100	140380750	9760	9760	9760	9760	0
258	20240801	145000	140380750	9760	9750	9760	9750	2000
259	20240801	144900	120861750	9770	9770	9770	9770	0
260	20240801	144800	120861750	9770	9770	9770	9770	0
261	20240801	144700	120861750	9770	9770	9770	9770	0
262	20240801	144600	120861750	9770	9770	9770	9770	0
263	20240801	144500	120861750	9770	9760	9770	9760	25
264	20240801	144400	120617700	9770	9730	9770	9730	619
265	20240801	144300	114594750	9770	9740	9770	9740	13
266	20240801	144200	114468020	9730	9730	9730	9730	0
267	20240801	144100	114468020	9730	9730	9730	9730	0
268	20240801	144000	114468020	9730	9730	9730	9730	0
269	20240801	143900	114468020	9730	9730	9730	9730	879
270	20240801	143800	105915350	9730	9730	9730	9730	17
271	20240801	143700	105749940	9730	9730	9730	9730	0
272	20240801	143600	105749940	9730	9730	9730	9730	0
273	20240801	143500	105749940	9730	9730	9730	9730	0
274	20240801	143400	105749940	9730	9730	9730	9730	0
275	20240801	143300	105749940	9730	9730	9730	9730	0
276	20240801	143200	105749940	9730	9730	9730	9730	32
277	20240801	143100	105438580	9730	9730	9730	9730	0
278	20240801	143000	105438580	9730	9730	9730	9730	0
279	20240801	142900	105438580	9730	9730	9730	9730	0
280	20240801	142800	105438580	9730	9730	9730	9730	10
281	20240801	142700	105341280	9730	9730	9730	9730	0
282	20240801	142600	105341280	9730	9730	9730	9730	0
283	20240801	142500	105341280	9730	9730	9730	9730	0
284	20240801	142400	105341280	9730	9730	9730	9730	1
285	20240801	142300	105331550	9730	9730	9730	9730	0
286	20240801	142200	105331550	9730	9730	9730	9730	0
287	20240801	142100	105331550	9730	9730	9730	9730	0
288	20240801	142000	105331550	9730	9730	9730	9730	0
289	20240801	141900	105331550	9730	9730	9730	9730	0
290	20240801	141800	105331550	9730	9730	9730	9730	9
291	20240801	141700	105243980	9730	9730	9730	9730	0
292	20240801	141600	105243980	9730	9730	9730	9730	0
293	20240801	141500	105243980	9730	9730	9730	9730	0
294	20240801	141400	105243980	9730	9730	9730	9730	0
295	20240801	141300	105243980	9730	9730	9730	9730	1
296	20240801	141200	105234250	9730	9730	9730	9730	1
297	20240801	141100	105224520	9730	9730	9730	9730	0
298	20240801	141000	105224520	9730	9730	9730	9730	0
299	20240801	140900	105224520	9730	9730	9730	9730	0
300	20240801	140800	105224520	9730	9730	9730	9730	10
301	20240801	140700	105127220	9730	9730	9730	9730	0
302	20240801	140600	105127220	9730	9730	9730	9730	0
303	20240801	140500	105127220	9730	9730	9730	9730	0
304	20240801	140400	105127220	9730	9730	9730	9730	0
305	20240801	140300	105127220	9730	9730	9730	9730	0
306	20240801	140200	105127220	9730	9720	9730	9720	20
307	20240801	140100	104932800	9720	9720	9720	9720	0
308	20240801	140000	104932800	9720	9720	9720	9720	22
309	20240801	135900	104718960	9710	9710	9710	9710	5
310	20240801	135800	104670410	9720	9720	9720	9720	10
311	20240801	135700	104573210	9720	9720	9720	9720	0
312	20240801	135600	104573210	9720	9720	9720	9720	0
313	20240801	135500	104573210	9720	9720	9720	9720	0
314	20240801	135400	104573210	9720	9720	9720	9720	1
315	20240801	135300	104563490	9720	9720	9720	9720	0
316	20240801	135200	104563490	9720	9720	9720	9720	0
317	20240801	135100	104563490	9720	9720	9720	9720	0
318	20240801	135000	104563490	9720	9720	9720	9720	0
319	20240801	134900	104563490	9720	9720	9720	9720	0
320	20240801	134800	104563490	9720	9720	9720	9720	9
321	20240801	134700	104476010	9720	9720	9720	9720	0
322	20240801	134600	104476010	9720	9720	9720	9720	0
323	20240801	134500	104476010	9720	9720	9720	9720	22
324	20240801	134400	104262170	9720	9720	9720	9720	0
325	20240801	134300	104262170	9720	9720	9720	9720	0
326	20240801	134200	104262170	9720	9720	9720	9720	0
327	20240801	134100	104262170	9720	9720	9720	9720	0
328	20240801	134000	104262170	9720	9720	9720	9720	0
329	20240801	133900	104262170	9720	9720	9720	9720	0
330	20240801	133800	104262170	9720	9720	9720	9720	10
331	20240801	133700	104164970	9720	9720	9720	9720	0
332	20240801	133600	104164970	9720	9720	9720	9720	0
333	20240801	133500	104164970	9720	9720	9720	9720	0
334	20240801	133400	104164970	9720	9720	9720	9720	0
335	20240801	133300	104164970	9720	9720	9720	9720	0
336	20240801	133200	104164970	9720	9720	9720	9720	0
337	20240801	133100	104164970	9720	9720	9720	9720	0
338	20240801	133000	104164970	9720	9720	9720	9720	0
339	20240801	132900	104164970	9720	9720	9720	9720	0
340	20240801	132800	104164970	9720	9720	9720	9720	9
341	20240801	132700	104077490	9720	9720	9720	9720	1
342	20240801	132600	104067770	9720	9720	9720	9720	0
343	20240801	132500	104067770	9720	9720	9720	9720	0
344	20240801	132400	104067770	9720	9720	9720	9720	0
345	20240801	132300	104067770	9720	9720	9720	9720	0
346	20240801	132200	104067770	9720	9720	9720	9720	0
347	20240801	132100	104067770	9720	9720	9720	9720	0
348	20240801	132000	104067770	9720	9720	9720	9720	0
349	20240801	131900	104067770	9720	9720	9720	9720	0
350	20240801	131800	104067770	9720	9720	9720	9720	10
351	20240801	131700	103970570	9720	9720	9720	9720	0
352	20240801	131600	103970570	9720	9720	9720	9720	0
353	20240801	131500	103970570	9720	9720	9720	9720	0
354	20240801	131400	103970570	9720	9720	9720	9720	0
355	20240801	131300	103970570	9720	9720	9720	9720	0
356	20240801	131200	103970570	9720	9720	9720	9720	2
357	20240801	131100	103951130	9720	9720	9720	9720	0
358	20240801	131000	103951130	9720	9720	9720	9720	0
359	20240801	130900	103951130	9720	9720	9720	9720	0
360	20240801	130800	103951130	9720	9720	9720	9720	10
361	20240801	130700	103853930	9720	9720	9720	9720	0
362	20240801	130600	103853930	9720	9720	9720	9720	0
363	20240801	130500	103853930	9720	9720	9720	9720	0
364	20240801	130400	103853930	9720	9720	9720	9720	1
365	20240801	130300	103844210	9710	9710	9710	9710	0
366	20240801	130200	103844210	9710	9710	9710	9710	6
367	20240801	130100	103785950	9710	9710	9710	9710	0
368	20240801	130000	103785950	9710	9710	9710	9710	1
369	20240801	125900	103776240	9720	9720	9720	9720	22
370	20240801	125800	103562400	9720	9720	9720	9720	10
371	20240801	125700	103465200	9720	9720	9720	9720	0
372	20240801	125600	103465200	9720	9720	9720	9720	0
373	20240801	125500	103465200	9720	9720	9720	9720	0
374	20240801	125400	103465200	9720	9720	9720	9720	0
375	20240801	125300	103465200	9720	9720	9720	9720	0
376	20240801	125200	103465200	9720	9720	9720	9720	0
377	20240801	125100	103465200	9720	9720	9720	9720	0
378	20240801	125000	103465200	9720	9720	9720	9720	0
379	20240801	124900	103465200	9720	9720	9720	9720	0
380	20240801	124800	103465200	9720	9720	9720	9720	0
381	20240801	124700	103465200	9720	9720	9720	9720	1
382	20240801	124600	103455480	9720	9720	9720	9720	0
383	20240801	124500	103455480	9720	9720	9720	9720	0
384	20240801	124400	103455480	9720	9720	9720	9720	0
385	20240801	124300	103455480	9720	9720	9720	9710	441
386	20240801	124200	99171960	9720	9720	9720	9720	6
387	20240801	124100	99113640	9740	9740	9740	9740	0
388	20240801	124000	99113640	9740	9740	9740	9740	0
389	20240801	123900	99113640	9740	9740	9740	9740	1
390	20240801	123800	99103900	9730	9730	9730	9730	10
391	20240801	123700	99006600	9740	9740	9740	9740	0
392	20240801	123600	99006600	9740	9740	9740	9740	0
393	20240801	123500	99006600	9740	9730	9740	9730	7
394	20240801	123400	98938480	9730	9730	9730	9730	0
395	20240801	123300	98938480	9730	9730	9730	9730	0
396	20240801	123200	98938480	9730	9730	9730	9730	0
397	20240801	123100	98938480	9730	9730	9730	9730	0
398	20240801	123000	98938480	9730	9730	9730	9730	0
399	20240801	122900	98938480	9730	9730	9730	9730	0
400	20240801	122800	98938480	9730	9730	9730	9730	10
401	20240801	122700	98841180	9740	9740	9740	9740	0
402	20240801	122600	98841180	9740	9740	9740	9740	0
403	20240801	122500	98841180	9740	9740	9740	9740	0
404	20240801	122400	98841180	9740	9740	9740	9740	1
405	20240801	122300	98831440	9740	9740	9740	9740	1
406	20240801	122200	98821700	9740	9690	9740	9680	558
407	20240801	122100	93419650	9690	9730	9750	9690	1449
408	20240801	122000	79371430	9770	9740	9770	9740	25
409	20240801	121900	79127850	9740	9740	9740	9740	0
410	20240801	121800	79127850	9740	9700	9740	9700	406
411	20240801	121700	75175930	9700	9710	9710	9700	937
412	20240801	121600	66080630	9730	9730	9730	9730	16
413	20240801	121500	65924950	9730	9730	9730	9730	200
414	20240801	121400	63978950	9730	9730	9730	9730	1
415	20240801	121300	63969220	9730	9730	9730	9730	0
416	20240801	121200	63969220	9730	9710	9730	9710	122
417	20240801	121100	62783810	9720	9710	9720	9710	13
418	20240801	121000	62657560	9720	9720	9720	9720	0
419	20240801	120900	62657560	9720	9720	9720	9720	0
420	20240801	120800	62657560	9720	9720	9720	9720	9
421	20240801	120700	62570080	9720	9720	9720	9720	0
422	20240801	120600	62570080	9720	9720	9720	9720	22
423	20240801	120500	62356240	9720	9720	9720	9720	90
424	20240801	120400	61481440	9730	9730	9730	9730	0
425	20240801	120300	61481440	9730	9730	9730	9730	0
426	20240801	120200	61481440	9730	9720	9730	9720	7
427	20240801	120100	61413390	9730	9730	9730	9730	0
428	20240801	120000	61413390	9730	9730	9730	9730	0
429	20240801	115900	61413390	9730	9730	9730	9730	0
430	20240801	115800	61413390	9730	9730	9730	9730	10
431	20240801	115700	61316090	9730	9730	9730	9730	0
432	20240801	115600	61316090	9730	9730	9730	9730	0
433	20240801	115500	61316090	9730	9730	9730	9730	0
434	20240801	115400	61316090	9730	9730	9730	9730	0
435	20240801	115300	61316090	9730	9730	9730	9730	1
436	20240801	115200	61306360	9730	9730	9730	9730	0
437	20240801	115100	61306360	9730	9730	9730	9730	0
438	20240801	115000	61306360	9730	9730	9730	9730	1
439	20240801	114900	61296630	9730	9730	9730	9730	0
440	20240801	114800	61296630	9730	9730	9730	9730	10
441	20240801	114700	61199330	9730	9730	9730	9730	0
442	20240801	114600	61199330	9730	9730	9730	9730	0
443	20240801	114500	61199330	9730	9730	9730	9730	22
444	20240801	114400	60985270	9730	9730	9730	9730	0
445	20240801	114300	60985270	9730	9730	9730	9730	0
446	20240801	114200	60985270	9730	9720	9730	9720	6
447	20240801	114100	60926940	9730	9730	9730	9730	0
448	20240801	114000	60926940	9730	9730	9730	9730	0
449	20240801	113900	60926940	9730	9730	9730	9730	0
450	20240801	113800	60926940	9730	9730	9730	9730	0
451	20240801	113700	60926940	9730	9730	9730	9730	0
452	20240801	113600	60926940	9730	9730	9730	9730	1
453	20240801	113500	60917210	9720	9720	9720	9720	10
454	20240801	113400	60820010	9730	9730	9730	9730	1
455	20240801	113300	60810280	9730	9730	9730	9730	4
456	20240801	113200	60771360	9730	9730	9730	9730	0
457	20240801	113100	60771360	9730	9730	9730	9730	0
458	20240801	113000	60771360	9730	9730	9730	9730	0
459	20240801	112900	60771360	9730	9730	9730	9730	0
460	20240801	112800	60771360	9730	9730	9730	9730	9
461	20240801	112700	60683790	9730	9730	9730	9730	0
462	20240801	112600	60683790	9730	9730	9730	9730	0
463	20240801	112500	60683790	9730	9730	9730	9730	0
464	20240801	112400	60683790	9730	9730	9730	9730	0
465	20240801	112300	60683790	9730	9730	9730	9730	0
466	20240801	112200	60683790	9730	9730	9730	9730	22
467	20240801	112100	60469730	9730	9730	9730	9730	0
468	20240801	112000	60469730	9730	9730	9730	9730	0
469	20240801	111900	60469730	9730	9730	9730	9730	0
470	20240801	111800	60469730	9730	9730	9730	9730	111
471	20240801	111700	59389700	9730	9730	9730	9730	0
472	20240801	111600	59389700	9730	9730	9730	9730	0
473	20240801	111500	59389700	9730	9730	9730	9730	0
474	20240801	111400	59389700	9730	9730	9730	9730	0
475	20240801	111300	59389700	9730	9730	9730	9730	0
476	20240801	111200	59389700	9730	9730	9730	9730	0
477	20240801	111100	59389700	9730	9730	9730	9730	0
478	20240801	111000	59389700	9730	9730	9730	9730	0
479	20240801	110900	59389700	9730	9730	9730	9730	1
480	20240801	110800	59379970	9730	9730	9730	9730	10
481	20240801	110700	59282670	9730	9730	9730	9730	0
482	20240801	110600	59282670	9730	9730	9730	9730	0
483	20240801	110500	59282670	9730	9730	9730	9730	22
484	20240801	110400	59068610	9730	9730	9730	9730	0
485	20240801	110300	59068610	9730	9730	9730	9730	0
486	20240801	110200	59068610	9730	9730	9730	9730	0
487	20240801	110100	59068610	9730	9730	9730	9730	0
488	20240801	110000	59068610	9730	9730	9730	9730	0
489	20240801	105900	59068610	9730	9730	9730	9730	0
490	20240801	105800	59068610	9730	9730	9730	9730	10
491	20240801	105700	58971310	9730	9730	9730	9730	0
492	20240801	105600	58971310	9730	9730	9730	9730	0
493	20240801	105500	58971310	9730	9730	9730	9730	0
494	20240801	105400	58971310	9730	9730	9730	9730	0
495	20240801	105300	58971310	9730	9730	9730	9730	0
496	20240801	105200	58971310	9730	9730	9730	9730	0
497	20240801	105100	58971310	9730	9730	9730	9730	1
498	20240801	105000	58961580	9730	9730	9730	9730	0
499	20240801	104900	58961580	9730	9730	9730	9730	22
500	20240801	104800	58747520	9730	9730	9730	9730	0
501	20240801	104700	58747520	9730	9730	9730	9730	0
502	20240801	104600	58747520	9730	9730	9730	9730	0
503	20240801	104500	58747520	9730	9700	9730	9700	9
504	20240801	104400	58660190	9720	9710	9720	9710	16
505	20240801	104300	58504770	9730	9730	9730	9730	0
506	20240801	104200	58504770	9730	9730	9730	9730	0
507	20240801	104100	58504770	9730	9730	9730	9730	0
508	20240801	104000	58504770	9730	9730	9730	9730	0
509	20240801	103900	58504770	9730	9720	9730	9720	23
510	20240801	103800	58281090	9730	9730	9730	9730	0
511	20240801	103700	58281090	9730	9730	9730	9730	0
512	20240801	103600	58281090	9730	9730	9730	9730	0
513	20240801	103500	58281090	9730	9730	9730	9730	0
514	20240801	103400	58281090	9730	9730	9730	9730	0
515	20240801	103300	58281090	9730	9730	9730	9730	0
516	20240801	103200	58281090	9730	9730	9730	9730	0
517	20240801	103100	58281090	9730	9730	9730	9730	0
518	20240801	103000	58281090	9730	9730	9730	9730	0
519	20240801	102900	58281090	9730	9730	9730	9730	1
520	20240801	102800	58271360	9720	9720	9720	9720	10
521	20240801	102700	58174160	9730	9730	9730	9730	0
522	20240801	102600	58174160	9730	9730	9730	9730	0
523	20240801	102500	58174160	9730	9710	9730	9710	51
524	20240801	102400	57678930	9720	9720	9720	9720	0
525	20240801	102300	57678930	9720	9700	9720	9700	1000
526	20240801	102200	47959750	9720	9720	9720	9720	0
527	20240801	102100	47959750	9720	9720	9720	9720	0
528	20240801	102000	47959750	9720	9720	9720	9720	1
529	20240801	101900	47950030	9710	9710	9710	9710	0
530	20240801	101800	47950030	9710	9710	9710	9710	9
531	20240801	101700	47862640	9720	9710	9720	9710	200
532	20240801	101600	45919140	9720	9720	9720	9720	0
533	20240801	101500	45919140	9720	9720	9720	9720	0
534	20240801	101400	45919140	9720	9690	9720	9690	2
535	20240801	101300	45899730	9690	9690	9690	9690	500
536	20240801	101200	41054730	9720	9710	9720	9690	361
537	20240801	101100	37555500	9730	9730	9730	9730	0
538	20240801	101000	37555500	9730	9730	9730	9730	0
539	20240801	100900	37555500	9730	9730	9730	9730	0
540	20240801	100800	37555500	9730	9730	9730	9730	0
541	20240801	100700	37555500	9730	9730	9730	9730	0
542	20240801	100600	37555500	9730	9730	9730	9730	0
543	20240801	100500	37555500	9730	9730	9730	9730	3
544	20240801	100400	37526310	9740	9740	9740	9740	0
545	20240801	100300	37526310	9740	9740	9740	9740	0
546	20240801	100200	37526310	9740	9740	9740	9740	0
547	20240801	100100	37526310	9740	9740	9740	9740	0
548	20240801	100000	37526310	9740	9740	9740	9740	0
549	20240801	095900	37526310	9740	9740	9740	9740	1
550	20240801	095800	37516570	9730	9730	9730	9730	10
551	20240801	095700	37419270	9740	9740	9740	9740	0
552	20240801	095600	37419270	9740	9740	9740	9740	0
553	20240801	095500	37419270	9740	9740	9740	9740	0
554	20240801	095400	37419270	9740	9740	9740	9740	1
555	20240801	095300	37409530	9690	9710	9730	9690	1505
556	20240801	095200	22812980	9740	9740	9740	9740	0
557	20240801	095100	22812980	9740	9720	9740	9720	15
558	20240801	095000	22666920	9700	9700	9700	9700	1051
559	20240801	094900	12472220	9700	9700	9700	9700	22
560	20240801	094800	12258820	9700	9700	9700	9700	9
561	20240801	094700	12171520	9700	9700	9700	9700	0
562	20240801	094600	12171520	9700	9700	9700	9700	0
563	20240801	094500	12171520	9700	9700	9700	9700	0
564	20240801	094400	12171520	9700	9700	9700	9700	0
565	20240801	094300	12171520	9700	9700	9700	9700	88
566	20240801	094200	11317920	9700	9700	9700	9700	0
567	20240801	094100	11317920	9700	9700	9700	9700	0
568	20240801	094000	11317920	9700	9700	9700	9700	0
569	20240801	093900	11317920	9700	9700	9700	9700	0
570	20240801	093800	11317920	9700	9700	9700	9700	20
571	20240801	093700	11123920	9690	9690	9690	9690	27
572	20240801	093600	10862290	9690	9690	9690	9690	0
573	20240801	093500	10862290	9690	9690	9690	9690	11
574	20240801	093400	10755700	9700	9700	9700	9700	0
575	20240801	093300	10755700	9700	9700	9700	9700	0
576	20240801	093200	10755700	9700	9700	9700	9700	0
577	20240801	093100	10755700	9700	9700	9700	9700	12
578	20240801	093000	10639300	9700	9700	9700	9700	1
579	20240801	092900	10629600	9680	9680	9680	9680	914
580	20240801	092800	1782080	9680	9680	9680	9680	0
581	20240801	092700	1782080	9680	9680	9680	9680	0
582	20240801	092600	1782080	9680	9680	9680	9680	84
583	20240801	092500	968960	9680	9680	9680	9680	0
584	20240801	092400	968960	9680	9680	9680	9680	0
585	20240801	092300	968960	9680	9680	9680	9680	0
586	20240801	092200	968960	9680	9680	9680	9680	15
587	20240801	092100	823760	9690	9690	9690	9690	0
588	20240801	092000	823760	9690	9690	9690	9690	0
589	20240801	091900	823760	9690	9690	9690	9690	0
590	20240801	091800	823760	9690	9690	9690	9690	0
591	20240801	091700	823760	9690	9690	9690	9690	0
592	20240801	091600	823760	9690	9690	9690	9690	0
593	20240801	091500	823760	9690	9690	9690	9690	0
594	20240801	091400	823760	9690	9690	9690	9690	0
595	20240801	091300	823760	9690	9690	9690	9690	0
596	20240801	091200	823760	9690	9690	9690	9690	0
597	20240801	091100	823760	9690	9690	9690	9690	1
598	20240801	091000	814070	9690	9690	9690	9690	0
599	20240801	090900	814070	9690	9690	9690	9690	7
600	20240801	090800	746240	9700	9700	9700	9700	0
601	20240801	090700	746240	9700	9700	9700	9700	0
602	20240801	090600	746240	9700	9700	9700	9700	53
603	20240801	090500	232140	9740	9740	9740	9740	0
604	20240801	090400	232140	9740	9740	9740	9740	0
605	20240801	090300	232140	9740	9740	9740	9740	0
606	20240801	090200	232140	9740	9740	9740	9740	0
607	20240801	090100	232140	9740	9740	9740	9740	0
608	20240801	090000	232140	9740	9660	9740	9660	24