KissMeData/060230/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193700	176323918	974	974	974	974	1060
3	20240801	193600	176323918	974	974	974	974	0
4	20240801	193500	176323918	974	974	974	974	0
5	20240801	193400	176323918	974	974	974	974	0
6	20240801	193300	176323918	974	974	974	974	0
7	20240801	193200	176323918	974	974	974	974	0
8	20240801	193100	176323918	974	974	974	974	0
9	20240801	193000	176323918	974	974	974	974	0
10	20240801	192900	176323918	974	974	974	974	0
11	20240801	192800	176323918	974	974	974	974	0
12	20240801	192700	176323918	974	974	974	974	0
13	20240801	192600	176323918	974	974	974	974	0
14	20240801	192500	176323918	974	974	974	974	0
15	20240801	192400	176323918	974	974	974	974	0
16	20240801	192300	176323918	974	974	974	974	0
17	20240801	192200	176323918	974	974	974	974	0
18	20240801	192100	176323918	974	974	974	974	0
19	20240801	192000	176323918	974	974	974	974	0
20	20240801	191900	176323918	974	974	974	974	0
21	20240801	191800	176323918	974	974	974	974	0
22	20240801	191700	176323918	974	974	974	974	0
23	20240801	191600	176323918	974	974	974	974	0
24	20240801	191500	176323918	974	974	974	974	0
25	20240801	191400	176323918	974	974	974	974	0
26	20240801	191300	176323918	974	974	974	974	0
27	20240801	191200	176323918	974	974	974	974	0
28	20240801	191100	176323918	974	974	974	974	0
29	20240801	191000	176323918	974	974	974	974	0
30	20240801	190900	176323918	974	974	974	974	0
31	20240801	190800	176323918	974	974	974	974	0
32	20240801	190700	176323918	974	974	974	974	1060
33	20240801	190600	176323918	974	974	974	974	0
34	20240801	190500	176323918	974	974	974	974	0
35	20240801	190400	176323918	974	974	974	974	0
36	20240801	190300	176323918	974	974	974	974	0
37	20240801	190200	176323918	974	974	974	974	0
38	20240801	190100	176323918	974	974	974	974	0
39	20240801	190000	176323918	974	974	974	974	0
40	20240801	185900	176323918	974	974	974	974	0
41	20240801	185800	176323918	974	974	974	974	0
42	20240801	185700	176323918	974	974	974	974	0
43	20240801	185600	176323918	974	974	974	974	0
44	20240801	185500	176323918	974	974	974	974	0
45	20240801	185400	176323918	974	974	974	974	0
46	20240801	185300	176323918	974	974	974	974	0
47	20240801	185200	176323918	974	974	974	974	0
48	20240801	185100	176323918	974	974	974	974	0
49	20240801	185000	176323918	974	974	974	974	0
50	20240801	184900	176323918	974	974	974	974	0
51	20240801	184800	176323918	974	974	974	974	0
52	20240801	184700	176323918	974	974	974	974	0
53	20240801	184600	176323918	974	974	974	974	0
54	20240801	184500	176323918	974	974	974	974	0
55	20240801	184400	176323918	974	974	974	974	0
56	20240801	184300	176323918	974	974	974	974	0
57	20240801	184200	176323918	974	974	974	974	0
58	20240801	184100	176323918	974	974	974	974	0
59	20240801	184000	176323918	974	974	974	974	0
60	20240801	183900	176323918	974	974	974	974	0
61	20240801	183800	176323918	974	974	974	974	0
62	20240801	183700	176323918	974	974	974	974	1060
63	20240801	183600	176323918	974	974	974	974	0
64	20240801	183500	176323918	974	974	974	974	0
65	20240801	183400	176323918	974	974	974	974	0
66	20240801	183300	176323918	974	974	974	974	0
67	20240801	183200	176323918	974	974	974	974	0
68	20240801	183100	176323918	974	974	974	974	0
69	20240801	183000	176323918	974	974	974	974	0
70	20240801	182900	176323918	974	974	974	974	0
71	20240801	182800	176323918	974	974	974	974	0
72	20240801	182700	176323918	974	974	974	974	0
73	20240801	182600	176323918	974	974	974	974	0
74	20240801	182500	176323918	974	974	974	974	0
75	20240801	182400	176323918	974	974	974	974	0
76	20240801	182300	176323918	974	974	974	974	0
77	20240801	182200	176323918	974	974	974	974	0
78	20240801	182100	176323918	974	974	974	974	0
79	20240801	182000	176323918	974	974	974	974	0
80	20240801	181900	176323918	974	974	974	974	0
81	20240801	181800	176323918	974	974	974	974	0
82	20240801	181700	176323918	974	974	974	974	0
83	20240801	181600	176323918	974	974	974	974	0
84	20240801	181500	176323918	974	974	974	974	0
85	20240801	181400	176323918	974	974	974	974	0
86	20240801	181300	176323918	974	974	974	974	0
87	20240801	181200	176323918	974	974	974	974	0
88	20240801	181100	176323918	974	974	974	974	0
89	20240801	181000	176323918	974	974	974	974	0
90	20240801	180900	176323918	974	974	974	974	0
91	20240801	180800	176323918	974	974	974	974	0
92	20240801	180700	176323918	974	974	974	974	1060
93	20240801	180600	176323918	974	974	974	974	0
94	20240801	180500	176323918	974	974	974	974	0
95	20240801	180400	176323918	974	974	974	974	0
96	20240801	180300	176323918	974	974	974	974	0
97	20240801	180200	176323918	974	974	974	974	0
98	20240801	180100	176323918	974	974	974	974	0
99	20240801	180000	176323918	974	974	974	974	0
100	20240801	175900	176323918	974	974	974	974	0
101	20240801	175800	176323918	974	974	974	974	0
102	20240801	175700	176323918	974	974	974	974	0
103	20240801	175600	176323918	974	974	974	974	0
104	20240801	175500	176323918	974	974	974	974	0
105	20240801	175400	176323918	974	974	974	974	0
106	20240801	175300	176323918	974	974	974	974	0
107	20240801	175200	176323918	974	974	974	974	0
108	20240801	175100	176323918	974	974	974	974	0
109	20240801	175000	176323918	974	974	974	974	0
110	20240801	174900	176323918	974	974	974	974	0
111	20240801	174800	176323918	974	974	974	974	0
112	20240801	174700	176323918	974	974	974	974	0
113	20240801	174600	176323918	974	974	974	974	0
114	20240801	174500	176323918	974	974	974	974	0
115	20240801	174400	176323918	974	974	974	974	0
116	20240801	174300	176323918	974	974	974	974	0
117	20240801	174200	176323918	974	974	974	974	0
118	20240801	174100	176323918	974	974	974	974	0
119	20240801	174000	176323918	974	974	974	974	0
120	20240801	173900	176323918	974	974	974	974	0
121	20240801	173800	176323918	974	974	974	974	0
122	20240801	173700	176323918	974	974	974	974	1060
123	20240801	173600	176323918	974	974	974	974	0
124	20240801	173500	176323918	974	974	974	974	0
125	20240801	173400	176323918	974	974	974	974	0
126	20240801	173300	176323918	974	974	974	974	0
127	20240801	173200	176323918	974	974	974	974	0
128	20240801	173100	176323918	974	974	974	974	0
129	20240801	173000	176323918	974	974	974	974	0
130	20240801	172900	176323918	974	974	974	974	0
131	20240801	172800	176323918	974	974	974	974	0
132	20240801	172700	176323918	974	974	974	974	0
133	20240801	172600	176323918	974	974	974	974	0
134	20240801	172500	176323918	974	974	974	974	0
135	20240801	172400	176323918	974	974	974	974	0
136	20240801	172300	176323918	974	974	974	974	0
137	20240801	172200	176323918	974	974	974	974	0
138	20240801	172100	176323918	974	974	974	974	0
139	20240801	172000	176323918	974	974	974	974	0
140	20240801	171900	176323918	974	974	974	974	0
141	20240801	171800	176323918	974	974	974	974	0
142	20240801	171700	176323918	974	974	974	974	0
143	20240801	171600	176323918	974	974	974	974	0
144	20240801	171500	176323918	974	974	974	974	0
145	20240801	171400	176323918	974	974	974	974	0
146	20240801	171300	176323918	974	974	974	974	0
147	20240801	171200	176323918	974	974	974	974	0
148	20240801	171100	176323918	974	974	974	974	0
149	20240801	171000	176323918	974	974	974	974	0
150	20240801	170900	176323918	974	974	974	974	0
151	20240801	170800	176323918	974	974	974	974	0
152	20240801	170700	176323918	974	974	974	974	1060
153	20240801	170600	176323918	974	974	974	974	0
154	20240801	170500	176323918	974	974	974	974	0
155	20240801	170400	176323918	974	974	974	974	0
156	20240801	170300	176323918	974	974	974	974	0
157	20240801	170200	176323918	974	974	974	974	0
158	20240801	170100	176323918	974	974	974	974	0
159	20240801	170000	176323918	974	974	974	974	0
160	20240801	165900	176323918	974	974	974	974	0
161	20240801	165800	176323918	974	974	974	974	0
162	20240801	165700	176323918	974	974	974	974	0
163	20240801	165600	176323918	974	974	974	974	0
164	20240801	165500	176323918	974	974	974	974	0
165	20240801	165400	176323918	974	974	974	974	0
166	20240801	165300	176323918	974	974	974	974	0
167	20240801	165200	176323918	974	974	974	974	0
168	20240801	165100	176323918	974	974	974	974	0
169	20240801	165000	176323918	974	974	974	974	0
170	20240801	164900	176323918	974	974	974	974	0
171	20240801	164800	176323918	974	974	974	974	0
172	20240801	164700	176323918	974	974	974	974	0
173	20240801	164600	176323918	974	974	974	974	0
174	20240801	164500	176323918	974	974	974	974	0
175	20240801	164400	176323918	974	974	974	974	0
176	20240801	164300	176323918	974	974	974	974	0
177	20240801	164200	176323918	974	974	974	974	0
178	20240801	164100	176323918	974	974	974	974	0
179	20240801	164000	176323918	974	974	974	974	0
180	20240801	163900	176323918	974	974	974	974	0
181	20240801	163800	176323918	974	974	974	974	0
182	20240801	163700	176323918	974	974	974	974	1060
183	20240801	163600	176323918	974	974	974	974	0
184	20240801	163500	176323918	974	974	974	974	0
185	20240801	163400	176323918	974	974	974	974	0
186	20240801	163300	176323918	974	974	974	974	0
187	20240801	163200	176323918	974	974	974	974	0
188	20240801	163100	176323918	974	974	974	974	0
189	20240801	163000	176323918	974	974	974	974	0
190	20240801	162900	176323918	974	974	974	974	0
191	20240801	162800	176323918	974	974	974	974	0
192	20240801	162700	176323918	974	974	974	974	0
193	20240801	162600	176323918	974	974	974	974	0
194	20240801	162500	176323918	974	974	974	974	0
195	20240801	162400	176323918	974	974	974	974	0
196	20240801	162300	176323918	974	974	974	974	0
197	20240801	162200	176323918	974	974	974	974	0
198	20240801	162100	176323918	974	974	974	974	0
199	20240801	162000	176323918	974	974	974	974	0
200	20240801	161900	176323918	974	974	974	974	0
201	20240801	161800	176323918	974	974	974	974	0
202	20240801	161700	176323918	974	974	974	974	0
203	20240801	161600	176323918	974	974	974	974	0
204	20240801	161500	176323918	974	974	974	974	0
205	20240801	161400	176323918	974	974	974	974	0
206	20240801	161300	176323918	974	974	974	974	0
207	20240801	161200	176323918	974	974	974	974	0
208	20240801	161100	176323918	974	974	974	974	0
209	20240801	161000	176323918	974	974	974	974	0
210	20240801	160900	176323918	974	974	974	974	0
211	20240801	160800	176323918	974	974	974	974	0
212	20240801	160700	176323918	974	974	974	974	1060
213	20240801	160600	176323918	974	974	974	974	0
214	20240801	160500	176323918	974	974	974	974	0
215	20240801	160400	176323918	974	974	974	974	0
216	20240801	160300	176323918	974	974	974	974	0
217	20240801	160200	176323918	974	974	974	974	0
218	20240801	160100	176323918	974	974	974	974	0
219	20240801	160000	176323918	974	974	974	974	0
220	20240801	155900	176323918	974	974	974	974	0
221	20240801	155800	176323918	974	974	974	974	0
222	20240801	155700	176323918	974	974	974	974	0
223	20240801	155600	176323918	974	974	974	974	0
224	20240801	155500	176323918	974	974	974	974	0
225	20240801	155400	176323918	974	974	974	974	0
226	20240801	155300	176323918	974	974	974	974	0
227	20240801	155200	176323918	974	974	974	974	0
228	20240801	155100	176323918	974	974	974	974	0
229	20240801	155000	176323918	974	974	974	974	0
230	20240801	154900	176323918	974	974	974	974	0
231	20240801	154800	176323918	974	974	974	974	0
232	20240801	154700	176323918	974	974	974	974	0
233	20240801	154600	176323918	974	974	974	974	0
234	20240801	154500	176323918	974	974	974	974	0
235	20240801	154400	176323918	974	974	974	974	0
236	20240801	154300	176323918	974	974	974	974	0
237	20240801	154200	176323918	974	974	974	974	0
238	20240801	154100	176323918	974	974	974	974	0
239	20240801	154000	176323918	974	974	974	974	0
240	20240801	153900	176323918	974	974	974	974	0
241	20240801	153800	176323918	974	974	974	974	0
242	20240801	153700	176323918	974	974	974	974	1060
243	20240801	153600	176323918	974	974	974	974	0
244	20240801	153500	176323918	974	974	974	974	0
245	20240801	153400	176323918	974	974	974	974	0
246	20240801	153300	176323918	974	974	974	974	0
247	20240801	153200	176323918	974	974	974	974	0
248	20240801	153100	176323918	974	974	974	974	0
249	20240801	153000	176323918	974	974	974	974	1060
250	20240801	152900	175291478	979	979	979	979	0
251	20240801	152800	175291478	979	979	979	979	0
252	20240801	152700	175291478	979	979	979	979	0
253	20240801	152600	175291478	979	979	979	979	0
254	20240801	152500	175291478	979	979	979	979	0
255	20240801	152400	175291478	979	979	979	979	0
256	20240801	152300	175291478	979	979	979	979	0
257	20240801	152200	175291478	979	979	979	979	0
258	20240801	152100	175291478	979	979	979	979	0
259	20240801	152000	175291478	979	979	979	979	0
260	20240801	151900	175291478	979	974	979	973	23
261	20240801	151800	175269088	972	978	978	972	2999
262	20240801	151700	172341741	978	978	978	978	384
263	20240801	151600	171966189	978	981	981	978	1977
264	20240801	151500	170032359	981	981	981	981	1630
265	20240801	151400	168433329	981	981	981	981	356
266	20240801	151300	168084093	982	982	982	982	596
267	20240801	151200	167498821	982	982	982	982	652
268	20240801	151100	166858557	982	981	982	981	1551
269	20240801	151000	165336808	981	981	981	981	350
270	20240801	150900	164993458	981	980	981	980	1381
271	20240801	150800	163639978	980	980	980	980	1454
272	20240801	150700	162215058	978	978	978	978	0
273	20240801	150600	162215058	978	976	978	976	2252
274	20240801	150500	160014222	975	975	975	975	0
275	20240801	150400	160014222	975	975	975	975	0
276	20240801	150300	160014222	975	975	975	975	342
277	20240801	150200	159680772	978	974	978	974	2
278	20240801	150100	159678820	974	974	974	974	400
279	20240801	150000	159289220	974	974	974	974	1900
280	20240801	145900	157438620	973	973	973	973	2990
281	20240801	145800	154529350	976	976	976	976	1100
282	20240801	145700	153455750	973	973	973	973	0
283	20240801	145600	153455750	973	973	973	973	1066
284	20240801	145500	152418532	972	978	978	972	1189
285	20240801	145400	151261111	978	978	978	978	1
286	20240801	145300	151260133	979	979	979	979	0
287	20240801	145200	151260133	979	979	979	979	0
288	20240801	145100	151260133	979	979	979	979	0
289	20240801	145000	151260133	979	979	979	979	0
290	20240801	144900	151260133	979	979	979	979	500
291	20240801	144800	150770633	979	979	979	979	0
292	20240801	144700	150770633	979	979	979	979	0
293	20240801	144600	150770633	979	979	979	979	0
294	20240801	144500	150770633	979	979	979	979	0
295	20240801	144400	150770633	979	979	979	979	0
296	20240801	144300	150770633	979	979	979	979	0
297	20240801	144200	150770633	979	979	979	979	0
298	20240801	144100	150770633	979	979	979	979	147
299	20240801	144000	150626720	979	979	979	979	0
300	20240801	143900	150626720	979	979	979	979	0
301	20240801	143800	150626720	979	979	979	979	105
302	20240801	143700	150523925	979	979	979	979	0
303	20240801	143600	150523925	979	979	979	979	1
304	20240801	143500	150522946	977	977	977	977	0
305	20240801	143400	150522946	977	977	977	977	0
306	20240801	143300	150522946	977	977	977	977	393
307	20240801	143200	150138985	977	977	977	977	0
308	20240801	143100	150138985	977	977	977	977	0
309	20240801	143000	150138985	977	977	977	977	0
310	20240801	142900	150138985	977	977	977	977	0
311	20240801	142800	150138985	977	977	977	977	0
312	20240801	142700	150138985	977	977	977	977	0
313	20240801	142600	150138985	977	977	977	977	228
314	20240801	142500	149916229	977	977	977	977	1
315	20240801	142400	149915252	976	976	976	976	0
316	20240801	142300	149915252	976	976	976	976	0
317	20240801	142200	149915252	976	976	976	976	5
318	20240801	142100	149910372	977	977	977	977	1542
319	20240801	142000	148403838	977	977	977	977	134
320	20240801	141900	148272920	977	977	977	977	0
321	20240801	141800	148272920	977	977	977	977	866
322	20240801	141700	147426838	977	977	977	977	0
323	20240801	141600	147426838	977	977	977	977	3400
324	20240801	141500	144105038	971	971	971	971	0
325	20240801	141400	144105038	971	971	971	971	0
326	20240801	141300	144105038	971	976	976	971	1501
327	20240801	141200	142645142	977	977	977	977	3954
328	20240801	141100	138782084	978	978	978	978	0
329	20240801	141000	138782084	978	978	978	978	30
330	20240801	140900	138752744	979	979	979	979	0
331	20240801	140800	138752744	979	979	979	979	349
332	20240801	140700	138411073	980	980	980	980	0
333	20240801	140600	138411073	980	980	980	980	0
334	20240801	140500	138411073	980	980	980	979	390
335	20240801	140400	138028962	980	980	980	980	0
336	20240801	140300	138028962	980	980	980	980	3
337	20240801	140200	138026022	980	980	980	980	0
338	20240801	140100	138026022	980	980	980	980	10
339	20240801	140000	138016222	980	980	980	980	0
340	20240801	135900	138016222	980	980	980	980	182
341	20240801	135800	137837862	981	981	981	981	0
342	20240801	135700	137837862	981	981	981	981	0
343	20240801	135600	137837862	981	981	981	981	1001
344	20240801	135500	136855881	979	979	979	979	0
345	20240801	135400	136855881	979	979	979	979	0
346	20240801	135300	136855881	979	979	979	979	0
347	20240801	135200	136855881	979	979	979	979	0
348	20240801	135100	136855881	979	979	979	979	500
349	20240801	135000	136366381	980	980	980	980	786
350	20240801	134900	135596101	980	980	980	980	1
351	20240801	134800	135595121	980	980	980	980	49
352	20240801	134700	135547101	981	981	981	981	0
353	20240801	134600	135547101	981	981	981	981	0
354	20240801	134500	135547101	981	981	981	981	610
355	20240801	134400	134948691	981	981	981	981	0
356	20240801	134300	134948691	981	981	981	981	1
357	20240801	134200	134947710	981	981	981	980	4977
358	20240801	134100	130065873	981	981	981	981	377
359	20240801	134000	129696036	981	981	981	981	1
360	20240801	133900	129695055	982	982	982	982	0
361	20240801	133800	129695055	982	982	982	982	0
362	20240801	133700	129695055	982	982	982	982	5
363	20240801	133600	129690145	982	982	982	982	8
364	20240801	133500	129682289	983	983	983	983	0
365	20240801	133400	129682289	983	983	983	983	0
366	20240801	133300	129682289	983	983	983	983	0
367	20240801	133200	129682289	983	983	983	983	0
368	20240801	133100	129682289	983	983	983	983	0
369	20240801	133000	129682289	983	983	983	983	0
370	20240801	132900	129682289	983	983	983	983	0
371	20240801	132800	129682289	983	983	983	983	660
372	20240801	132700	129033509	983	983	983	983	10
373	20240801	132600	129023679	983	983	983	983	0
374	20240801	132500	129023679	983	983	983	983	0
375	20240801	132400	129023679	983	983	983	983	0
376	20240801	132300	129023679	983	983	983	983	0
377	20240801	132200	129023679	983	983	983	983	91
378	20240801	132100	128934226	983	983	983	983	0
379	20240801	132000	128934226	983	983	983	983	1
380	20240801	131900	128933243	982	982	982	982	0
381	20240801	131800	128933243	982	982	982	982	0
382	20240801	131700	128933243	982	982	982	982	0
383	20240801	131600	128933243	982	982	982	982	1100
384	20240801	131500	127853043	983	983	983	983	0
385	20240801	131400	127853043	983	983	983	983	0
386	20240801	131300	127853043	983	983	983	983	1
387	20240801	131200	127852060	983	983	983	983	441
388	20240801	131100	127418557	984	984	984	984	100
389	20240801	131000	127320157	984	984	984	984	0
390	20240801	130900	127320157	984	984	984	983	37
391	20240801	130800	127283764	985	985	985	985	58
392	20240801	130700	127226634	985	985	985	985	0
393	20240801	130600	127226634	985	985	985	985	0
394	20240801	130500	127226634	985	985	985	985	0
395	20240801	130400	127226634	985	985	985	985	30
396	20240801	130300	127197084	985	984	985	984	703
397	20240801	130200	126505029	985	984	985	984	1297
398	20240801	130100	125228776	984	985	985	984	252
399	20240801	130000	124980801	984	985	985	984	202
400	20240801	125900	124781990	985	984	985	984	21
401	20240801	125800	124761320	985	985	985	985	1432
402	20240801	125700	123350800	985	984	985	984	3027
403	20240801	125600	120370720	984	984	984	984	1050
404	20240801	125500	119337520	985	985	985	985	0
405	20240801	125400	119337520	985	984	985	984	229
406	20240801	125300	119112099	985	984	985	984	39
407	20240801	125200	119073716	984	984	984	984	150
408	20240801	125100	118926116	984	984	984	984	0
409	20240801	125000	118926116	984	986	986	983	628
410	20240801	124900	118308306	987	987	987	987	845
411	20240801	124800	117474291	987	987	987	987	0
412	20240801	124700	117474291	987	987	987	987	2
413	20240801	124600	117472317	987	985	987	985	301
414	20240801	124500	117175806	987	986	987	985	211
415	20240801	124400	116967767	987	987	987	987	1221
416	20240801	124300	115762640	990	987	990	987	502
417	20240801	124200	115267160	991	990	991	985	1489
418	20240801	124100	113793093	990	990	990	990	1477
419	20240801	124000	112330863	990	988	990	988	1422
420	20240801	123900	110925112	988	988	988	988	3
421	20240801	123800	110922148	988	987	988	985	1200
422	20240801	123700	109737764	987	987	987	987	0
423	20240801	123600	109737764	987	986	987	986	1001
424	20240801	123500	108750121	986	986	986	986	0
425	20240801	123400	108750121	986	987	987	986	658
426	20240801	123300	108101331	987	986	987	986	6
427	20240801	123200	108095414	987	986	987	986	14
428	20240801	123100	108081606	987	987	987	986	14
429	20240801	123000	108067798	987	986	987	986	542
430	20240801	122900	107533382	987	987	987	987	0
431	20240801	122800	107533382	987	985	987	985	14
432	20240801	122700	107519586	987	984	987	983	4998
433	20240801	122600	102593136	985	985	985	985	0
434	20240801	122500	102593136	985	983	985	982	1922
435	20240801	122400	100704808	983	983	983	983	0
436	20240801	122300	100704808	983	983	983	983	0
437	20240801	122200	100704808	983	983	983	983	514
438	20240801	122100	100199546	982	982	982	982	800
439	20240801	122000	99413946	983	983	983	983	500
440	20240801	121900	98922446	983	983	983	983	108
441	20240801	121800	98816282	983	983	983	983	608
442	20240801	121700	98218618	983	983	983	983	1200
443	20240801	121600	97039018	984	984	984	984	200
444	20240801	121500	96842218	984	984	984	984	0
445	20240801	121400	96842218	984	984	984	984	345
446	20240801	121300	96502738	985	985	985	985	104
447	20240801	121200	96400298	985	984	985	984	13
448	20240801	121100	96387494	980	983	984	980	2517
449	20240801	121000	93913776	982	979	982	979	2765
450	20240801	120900	91202850	980	980	980	980	2
451	20240801	120800	91200890	980	980	980	980	0
452	20240801	120700	91200890	980	980	980	980	5
453	20240801	120600	91195990	978	978	978	978	0
454	20240801	120500	91195990	978	978	978	978	1
455	20240801	120400	91195012	981	980	981	980	2
456	20240801	120300	91193051	980	980	980	980	0
457	20240801	120200	91193051	980	980	980	980	0
458	20240801	120100	91193051	980	980	980	980	201
459	20240801	120000	90996071	979	978	979	978	382
460	20240801	115900	90622471	978	978	978	978	0
461	20240801	115800	90622471	978	978	978	978	539
462	20240801	115700	90095329	977	977	977	977	190
463	20240801	115600	89909699	977	977	977	977	18
464	20240801	115500	89892113	976	976	976	976	459
465	20240801	115400	89444129	976	976	976	976	11
466	20240801	115300	89433393	976	976	976	976	0
467	20240801	115200	89433393	976	976	976	976	100
468	20240801	115100	89335793	976	976	976	976	0
469	20240801	115000	89335793	976	976	976	976	20
470	20240801	114900	89316273	976	976	976	976	0
471	20240801	114800	89316273	976	976	976	976	300
472	20240801	114700	89023473	976	976	976	976	0
473	20240801	114600	89023473	976	976	976	976	0
474	20240801	114500	89023473	976	973	976	973	267
475	20240801	114400	88763679	972	972	972	972	0
476	20240801	114300	88763679	972	973	973	972	502
477	20240801	114200	88275640	976	976	976	976	0
478	20240801	114100	88275640	976	976	976	976	0
479	20240801	114000	88275640	976	976	976	976	0
480	20240801	113900	88275640	976	976	976	976	1
481	20240801	113800	88274664	976	975	976	975	145
482	20240801	113700	88133187	976	976	976	976	0
483	20240801	113600	88133187	976	976	976	976	0
484	20240801	113500	88133187	976	976	976	976	1
485	20240801	113400	88132211	973	973	973	973	1075
486	20240801	113300	87086236	973	973	973	973	1092
487	20240801	113200	86023720	975	975	975	975	262
488	20240801	113100	85768270	977	977	977	977	0
489	20240801	113000	85768270	977	977	977	977	0
490	20240801	112900	85768270	977	977	977	977	0
491	20240801	112800	85768270	977	977	977	977	0
492	20240801	112700	85768270	977	977	977	977	2
493	20240801	112600	85766316	977	977	977	977	1
494	20240801	112500	85765339	971	972	972	971	330
495	20240801	112400	85444908	971	971	971	971	0
496	20240801	112300	85444908	971	971	971	971	0
497	20240801	112200	85444908	971	972	972	971	92
498	20240801	112100	85355575	971	971	971	971	0
499	20240801	112000	85355575	971	971	971	971	0
500	20240801	111900	85355575	971	974	974	971	91
501	20240801	111800	85267196	977	977	977	977	0
502	20240801	111700	85267196	977	977	977	977	0
503	20240801	111600	85267196	977	977	977	977	0
504	20240801	111500	85267196	977	977	977	977	0
505	20240801	111400	85267196	977	977	977	977	1
506	20240801	111300	85266219	969	969	969	969	0
507	20240801	111200	85266219	969	969	969	969	632
508	20240801	111100	84653811	969	969	969	969	0
509	20240801	111000	84653811	969	971	971	969	2005
510	20240801	110900	82709513	970	978	978	970	1022
511	20240801	110800	81714083	978	978	978	978	0
512	20240801	110700	81714083	978	978	978	978	0
513	20240801	110600	81714083	978	978	978	978	0
514	20240801	110500	81714083	978	978	978	978	0
515	20240801	110400	81714083	978	978	978	978	0
516	20240801	110300	81714083	978	978	978	978	50
517	20240801	110200	81665183	978	978	978	978	0
518	20240801	110100	81665183	978	972	978	972	122
519	20240801	110000	81546593	978	978	978	978	1
520	20240801	105900	81545615	976	976	976	976	134
521	20240801	105800	81414831	978	978	978	978	19
522	20240801	105700	81396249	977	976	977	976	907
523	20240801	105600	80511016	976	976	976	976	0
524	20240801	105500	80511016	976	976	976	976	0
525	20240801	105400	80511016	976	976	976	976	0
526	20240801	105300	80511016	976	976	976	976	0
527	20240801	105200	80511016	976	976	976	976	0
528	20240801	105100	80511016	976	976	976	976	103
529	20240801	105000	80410488	976	976	976	976	1
530	20240801	104900	80409512	976	976	976	976	10
531	20240801	104800	80399752	976	976	976	976	901
532	20240801	104700	79520376	978	978	978	978	0
533	20240801	104600	79520376	978	978	978	978	0
534	20240801	104500	79520376	978	976	978	971	1135
535	20240801	104400	78412658	976	976	976	976	0
536	20240801	104300	78412658	976	976	976	976	0
537	20240801	104200	78412658	976	976	976	976	0
538	20240801	104100	78412658	976	976	976	976	149
539	20240801	104000	78267234	974	975	975	974	2505
540	20240801	103900	75826859	975	974	975	974	322
541	20240801	103800	75513230	975	975	975	975	0
542	20240801	103700	75513230	975	975	975	975	0
543	20240801	103600	75513230	975	975	975	975	0
544	20240801	103500	75513230	975	975	975	975	147
545	20240801	103400	75369905	975	975	975	975	0
546	20240801	103300	75369905	975	975	975	975	102
547	20240801	103200	75270455	976	976	976	976	0
548	20240801	103100	75270455	976	976	976	976	1
549	20240801	103000	75269479	977	971	977	970	459
550	20240801	102900	74824200	978	978	978	978	2
551	20240801	102800	74822244	979	979	979	979	1
552	20240801	102700	74821265	979	972	979	970	2001
553	20240801	102600	72878501	979	979	979	979	0
554	20240801	102500	72878501	979	979	979	979	0
555	20240801	102400	72878501	979	979	979	979	0
556	20240801	102300	72878501	979	979	979	979	8
557	20240801	102200	72870669	979	979	979	979	28
558	20240801	102100	72843257	979	977	979	977	32
559	20240801	102000	72811989	980	979	980	979	21
560	20240801	101900	72791429	981	981	981	981	0
561	20240801	101800	72791429	981	981	981	981	0
562	20240801	101700	72791429	981	982	982	973	1060
563	20240801	101600	71755455	982	982	982	982	0
564	20240801	101500	71755455	982	982	982	982	1
565	20240801	101400	71754473	975	982	982	975	273
566	20240801	101300	71488165	982	982	982	982	0
567	20240801	101200	71488165	982	982	982	982	0
568	20240801	101100	71488165	982	982	982	982	0
569	20240801	101000	71488165	982	982	982	982	305
570	20240801	100900	71188655	982	982	982	982	50
571	20240801	100800	71139555	982	982	982	982	59
572	20240801	100700	71081617	982	982	982	982	13
573	20240801	100600	71068851	982	982	982	982	9
574	20240801	100500	71060013	982	978	982	975	2431
575	20240801	100400	68688288	982	979	982	979	387
576	20240801	100300	68309412	983	983	983	983	41
577	20240801	100200	68269109	983	983	983	983	23
578	20240801	100100	68246500	983	977	983	977	5
579	20240801	100000	68241609	977	977	977	977	346
580	20240801	095900	67903567	977	978	983	977	1275
581	20240801	095800	66657802	979	981	981	979	927
582	20240801	095700	65749025	983	983	983	983	349
583	20240801	095600	65405958	980	980	980	980	0
584	20240801	095500	65405958	980	980	980	980	0
585	20240801	095400	65405958	980	980	980	980	791
586	20240801	095300	64630778	979	979	979	979	86
587	20240801	095200	64546584	979	979	979	979	0
588	20240801	095100	64546584	979	979	979	979	0
589	20240801	095000	64546584	979	979	979	979	18
590	20240801	094900	64528962	979	979	979	979	1
591	20240801	094800	64527983	978	978	978	978	0
592	20240801	094700	64527983	978	979	979	978	2
593	20240801	094600	64526026	979	978	979	978	2
594	20240801	094500	64524069	977	978	978	977	342
595	20240801	094400	64189934	977	978	978	977	50
596	20240801	094300	64141071	978	980	980	978	700
597	20240801	094200	63455470	982	982	982	982	160
598	20240801	094100	63298350	983	983	983	983	70
599	20240801	094000	63229540	983	983	983	983	0
600	20240801	093900	63229540	983	983	983	983	84
601	20240801	093800	63146968	984	984	984	984	0
602	20240801	093700	63146968	984	982	984	980	2693
603	20240801	093600	60504708	984	984	984	984	11
604	20240801	093500	60493884	984	983	984	983	91
605	20240801	093400	60404429	986	986	986	986	2
606	20240801	093300	60402457	982	986	987	982	11
607	20240801	093200	60391634	986	986	986	986	801
608	20240801	093100	59601848	987	984	987	982	6011
609	20240801	093000	53689303	987	984	987	984	1490
610	20240801	092900	52221128	987	984	987	984	1929
611	20240801	092800	50322986	984	988	988	984	1577
612	20240801	092700	48771202	988	988	988	988	2
613	20240801	092600	48769226	983	983	983	983	0
614	20240801	092500	48769226	983	988	989	983	3011
615	20240801	092400	45791402	989	989	989	989	2
616	20240801	092300	45789424	989	988	990	988	949
617	20240801	092200	44851111	988	981	988	981	1043
618	20240801	092100	43824895	983	984	984	983	5001
619	20240801	092000	38903997	988	984	988	984	4190
620	20240801	091900	34775808	984	983	984	983	2774
621	20240801	091800	32046959	982	984	985	982	290
622	20240801	091700	31761876	985	975	985	975	16027
623	20240801	091600	16103562	975	975	975	975	1
624	20240801	091500	16102587	976	976	976	976	11
625	20240801	091400	16091851	977	977	977	977	0
626	20240801	091300	16091851	977	977	977	977	0
627	20240801	091200	16091851	977	977	977	977	0
628	20240801	091100	16091851	977	963	977	963	5046
629	20240801	091000	11174225	973	963	974	963	2506
630	20240801	090900	8760886	963	971	971	963	6525
631	20240801	090800	2470258	979	979	979	979	0
632	20240801	090700	2470258	979	979	979	979	2
633	20240801	090600	2468300	979	979	979	979	74
634	20240801	090500	2395854	979	971	979	971	2
635	20240801	090400	2393904	980	980	980	980	0
636	20240801	090300	2393904	980	978	980	978	121
637	20240801	090200	2275530	980	980	980	980	2
638	20240801	090100	2273570	965	965	965	965	0
639	20240801	090000	2273570	965	963	969	963	2352