KissMeData/007530/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	184900	38903680	2940	2940	2940	2940	108
3	20240801	184800	38903680	2940	2940	2940	2940	0
4	20240801	184700	38903680	2940	2940	2940	2940	0
5	20240801	184600	38903680	2940	2940	2940	2940	0
6	20240801	184500	38903680	2940	2940	2940	2940	0
7	20240801	184400	38903680	2940	2940	2940	2940	0
8	20240801	184300	38903680	2940	2940	2940	2940	0
9	20240801	184200	38903680	2940	2940	2940	2940	0
10	20240801	184100	38903680	2940	2940	2940	2940	0
11	20240801	184000	38903680	2940	2940	2940	2940	0
12	20240801	183900	38903680	2940	2940	2940	2940	0
13	20240801	183800	38903680	2940	2940	2940	2940	0
14	20240801	183700	38903680	2940	2940	2940	2940	0
15	20240801	183600	38903680	2940	2940	2940	2940	0
16	20240801	183500	38903680	2940	2940	2940	2940	0
17	20240801	183400	38903680	2940	2940	2940	2940	0
18	20240801	183300	38903680	2940	2940	2940	2940	0
19	20240801	183200	38903680	2940	2940	2940	2940	0
20	20240801	183100	38903680	2940	2940	2940	2940	0
21	20240801	183000	38903680	2940	2940	2940	2940	0
22	20240801	182900	38903680	2940	2940	2940	2940	0
23	20240801	182800	38903680	2940	2940	2940	2940	0
24	20240801	182700	38903680	2940	2940	2940	2940	0
25	20240801	182600	38903680	2940	2940	2940	2940	0
26	20240801	182500	38903680	2940	2940	2940	2940	0
27	20240801	182400	38903680	2940	2940	2940	2940	0
28	20240801	182300	38903680	2940	2940	2940	2940	0
29	20240801	182200	38903680	2940	2940	2940	2940	0
30	20240801	182100	38903680	2940	2940	2940	2940	0
31	20240801	182000	38903680	2940	2940	2940	2940	0
32	20240801	181900	38903680	2940	2940	2940	2940	108
33	20240801	181800	38903680	2940	2940	2940	2940	0
34	20240801	181700	38903680	2940	2940	2940	2940	0
35	20240801	181600	38903680	2940	2940	2940	2940	0
36	20240801	181500	38903680	2940	2940	2940	2940	0
37	20240801	181400	38903680	2940	2940	2940	2940	0
38	20240801	181300	38903680	2940	2940	2940	2940	0
39	20240801	181200	38903680	2940	2940	2940	2940	0
40	20240801	181100	38903680	2940	2940	2940	2940	0
41	20240801	181000	38903680	2940	2940	2940	2940	0
42	20240801	180900	38903680	2940	2940	2940	2940	0
43	20240801	180800	38903680	2940	2940	2940	2940	0
44	20240801	180700	38903680	2940	2940	2940	2940	0
45	20240801	180600	38903680	2940	2940	2940	2940	0
46	20240801	180500	38903680	2940	2940	2940	2940	0
47	20240801	180400	38903680	2940	2940	2940	2940	0
48	20240801	180300	38903680	2940	2940	2940	2940	0
49	20240801	180200	38903680	2940	2940	2940	2940	0
50	20240801	180100	38903680	2940	2940	2940	2940	0
51	20240801	180000	38903680	2940	2940	2940	2940	0
52	20240801	175900	38903680	2940	2940	2940	2940	0
53	20240801	175800	38903680	2940	2940	2940	2940	0
54	20240801	175700	38903680	2940	2940	2940	2940	0
55	20240801	175600	38903680	2940	2940	2940	2940	0
56	20240801	175500	38903680	2940	2940	2940	2940	0
57	20240801	175400	38903680	2940	2940	2940	2940	0
58	20240801	175300	38903680	2940	2940	2940	2940	0
59	20240801	175200	38903680	2940	2940	2940	2940	0
60	20240801	175100	38903680	2940	2940	2940	2940	0
61	20240801	175000	38903680	2940	2940	2940	2940	0
62	20240801	174900	38903680	2940	2940	2940	2940	108
63	20240801	174800	38903680	2940	2940	2940	2940	0
64	20240801	174700	38903680	2940	2940	2940	2940	0
65	20240801	174600	38903680	2940	2940	2940	2940	0
66	20240801	174500	38903680	2940	2940	2940	2940	0
67	20240801	174400	38903680	2940	2940	2940	2940	0
68	20240801	174300	38903680	2940	2940	2940	2940	0
69	20240801	174200	38903680	2940	2940	2940	2940	0
70	20240801	174100	38903680	2940	2940	2940	2940	0
71	20240801	174000	38903680	2940	2940	2940	2940	0
72	20240801	173900	38903680	2940	2940	2940	2940	0
73	20240801	173800	38903680	2940	2940	2940	2940	0
74	20240801	173700	38903680	2940	2940	2940	2940	0
75	20240801	173600	38903680	2940	2940	2940	2940	0
76	20240801	173500	38903680	2940	2940	2940	2940	0
77	20240801	173400	38903680	2940	2940	2940	2940	0
78	20240801	173300	38903680	2940	2940	2940	2940	0
79	20240801	173200	38903680	2940	2940	2940	2940	0
80	20240801	173100	38903680	2940	2940	2940	2940	0
81	20240801	173000	38903680	2940	2940	2940	2940	0
82	20240801	172900	38903680	2940	2940	2940	2940	0
83	20240801	172800	38903680	2940	2940	2940	2940	0
84	20240801	172700	38903680	2940	2940	2940	2940	0
85	20240801	172600	38903680	2940	2940	2940	2940	0
86	20240801	172500	38903680	2940	2940	2940	2940	0
87	20240801	172400	38903680	2940	2940	2940	2940	0
88	20240801	172300	38903680	2940	2940	2940	2940	0
89	20240801	172200	38903680	2940	2940	2940	2940	0
90	20240801	172100	38903680	2940	2940	2940	2940	0
91	20240801	172000	38903680	2940	2940	2940	2940	0
92	20240801	171900	38903680	2940	2940	2940	2940	108
93	20240801	171800	38903680	2940	2940	2940	2940	0
94	20240801	171700	38903680	2940	2940	2940	2940	0
95	20240801	171600	38903680	2940	2940	2940	2940	0
96	20240801	171500	38903680	2940	2940	2940	2940	0
97	20240801	171400	38903680	2940	2940	2940	2940	0
98	20240801	171300	38903680	2940	2940	2940	2940	0
99	20240801	171200	38903680	2940	2940	2940	2940	0
100	20240801	171100	38903680	2940	2940	2940	2940	0
101	20240801	171000	38903680	2940	2940	2940	2940	0
102	20240801	170900	38903680	2940	2940	2940	2940	0
103	20240801	170800	38903680	2940	2940	2940	2940	0
104	20240801	170700	38903680	2940	2940	2940	2940	0
105	20240801	170600	38903680	2940	2940	2940	2940	0
106	20240801	170500	38903680	2940	2940	2940	2940	0
107	20240801	170400	38903680	2940	2940	2940	2940	0
108	20240801	170300	38903680	2940	2940	2940	2940	0
109	20240801	170200	38903680	2940	2940	2940	2940	0
110	20240801	170100	38903680	2940	2940	2940	2940	0
111	20240801	170000	38903680	2940	2940	2940	2940	0
112	20240801	165900	38903680	2940	2940	2940	2940	0
113	20240801	165800	38903680	2940	2940	2940	2940	0
114	20240801	165700	38903680	2940	2940	2940	2940	0
115	20240801	165600	38903680	2940	2940	2940	2940	0
116	20240801	165500	38903680	2940	2940	2940	2940	0
117	20240801	165400	38903680	2940	2940	2940	2940	0
118	20240801	165300	38903680	2940	2940	2940	2940	0
119	20240801	165200	38903680	2940	2940	2940	2940	0
120	20240801	165100	38903680	2940	2940	2940	2940	0
121	20240801	165000	38903680	2940	2940	2940	2940	0
122	20240801	164900	38903680	2940	2940	2940	2940	108
123	20240801	164800	38903680	2940	2940	2940	2940	0
124	20240801	164700	38903680	2940	2940	2940	2940	0
125	20240801	164600	38903680	2940	2940	2940	2940	0
126	20240801	164500	38903680	2940	2940	2940	2940	0
127	20240801	164400	38903680	2940	2940	2940	2940	0
128	20240801	164300	38903680	2940	2940	2940	2940	0
129	20240801	164200	38903680	2940	2940	2940	2940	0
130	20240801	164100	38903680	2940	2940	2940	2940	0
131	20240801	164000	38903680	2940	2940	2940	2940	0
132	20240801	163900	38903680	2940	2940	2940	2940	0
133	20240801	163800	38903680	2940	2940	2940	2940	0
134	20240801	163700	38903680	2940	2940	2940	2940	0
135	20240801	163600	38903680	2940	2940	2940	2940	0
136	20240801	163500	38903680	2940	2940	2940	2940	0
137	20240801	163400	38903680	2940	2940	2940	2940	0
138	20240801	163300	38903680	2940	2940	2940	2940	0
139	20240801	163200	38903680	2940	2940	2940	2940	0
140	20240801	163100	38903680	2940	2940	2940	2940	0
141	20240801	163000	38903680	2940	2940	2940	2940	0
142	20240801	162900	38903680	2940	2940	2940	2940	0
143	20240801	162800	38903680	2940	2940	2940	2940	0
144	20240801	162700	38903680	2940	2940	2940	2940	0
145	20240801	162600	38903680	2940	2940	2940	2940	0
146	20240801	162500	38903680	2940	2940	2940	2940	0
147	20240801	162400	38903680	2940	2940	2940	2940	0
148	20240801	162300	38903680	2940	2940	2940	2940	0
149	20240801	162200	38903680	2940	2940	2940	2940	0
150	20240801	162100	38903680	2940	2940	2940	2940	0
151	20240801	162000	38903680	2940	2940	2940	2940	0
152	20240801	161900	38903680	2940	2940	2940	2940	108
153	20240801	161800	38903680	2940	2940	2940	2940	0
154	20240801	161700	38903680	2940	2940	2940	2940	0
155	20240801	161600	38903680	2940	2940	2940	2940	0
156	20240801	161500	38903680	2940	2940	2940	2940	0
157	20240801	161400	38903680	2940	2940	2940	2940	0
158	20240801	161300	38903680	2940	2940	2940	2940	0
159	20240801	161200	38903680	2940	2940	2940	2940	0
160	20240801	161100	38903680	2940	2940	2940	2940	0
161	20240801	161000	38903680	2940	2940	2940	2940	0
162	20240801	160900	38903680	2940	2940	2940	2940	0
163	20240801	160800	38903680	2940	2940	2940	2940	0
164	20240801	160700	38903680	2940	2940	2940	2940	0
165	20240801	160600	38903680	2940	2940	2940	2940	0
166	20240801	160500	38903680	2940	2940	2940	2940	0
167	20240801	160400	38903680	2940	2940	2940	2940	0
168	20240801	160300	38903680	2940	2940	2940	2940	0
169	20240801	160200	38903680	2940	2940	2940	2940	0
170	20240801	160100	38903680	2940	2940	2940	2940	0
171	20240801	160000	38903680	2940	2940	2940	2940	0
172	20240801	155900	38903680	2940	2940	2940	2940	0
173	20240801	155800	38903680	2940	2940	2940	2940	0
174	20240801	155700	38903680	2940	2940	2940	2940	0
175	20240801	155600	38903680	2940	2940	2940	2940	0
176	20240801	155500	38903680	2940	2940	2940	2940	0
177	20240801	155400	38903680	2940	2940	2940	2940	0
178	20240801	155300	38903680	2940	2940	2940	2940	0
179	20240801	155200	38903680	2940	2940	2940	2940	0
180	20240801	155100	38903680	2940	2940	2940	2940	0
181	20240801	155000	38903680	2940	2940	2940	2940	0
182	20240801	154900	38903680	2940	2940	2940	2940	108
183	20240801	154800	38903680	2940	2940	2940	2940	0
184	20240801	154700	38903680	2940	2940	2940	2940	0
185	20240801	154600	38903680	2940	2940	2940	2940	0
186	20240801	154500	38903680	2940	2940	2940	2940	0
187	20240801	154400	38903680	2940	2940	2940	2940	0
188	20240801	154300	38903680	2940	2940	2940	2940	0
189	20240801	154200	38903680	2940	2940	2940	2940	0
190	20240801	154100	38903680	2940	2940	2940	2940	0
191	20240801	154000	38903680	2940	2940	2940	2940	0
192	20240801	153900	38903680	2940	2940	2940	2940	0
193	20240801	153800	38903680	2940	2940	2940	2940	0
194	20240801	153700	38903680	2940	2940	2940	2940	0
195	20240801	153600	38903680	2940	2940	2940	2940	0
196	20240801	153500	38903680	2940	2940	2940	2940	0
197	20240801	153400	38903680	2940	2940	2940	2940	0
198	20240801	153300	38903680	2940	2940	2940	2940	0
199	20240801	153200	38903680	2940	2940	2940	2940	0
200	20240801	153100	38903680	2940	2940	2940	2940	0
201	20240801	153000	38903680	2940	2940	2940	2940	108
202	20240801	152900	38586160	2955	2955	2955	2955	0
203	20240801	152800	38586160	2955	2955	2955	2955	0
204	20240801	152700	38586160	2955	2955	2955	2955	0
205	20240801	152600	38586160	2955	2955	2955	2955	0
206	20240801	152500	38586160	2955	2955	2955	2955	0
207	20240801	152400	38586160	2955	2955	2955	2955	0
208	20240801	152300	38586160	2955	2955	2955	2955	0
209	20240801	152200	38586160	2955	2955	2955	2955	0
210	20240801	152100	38586160	2955	2955	2955	2955	0
211	20240801	152000	38586160	2955	2955	2955	2955	0
212	20240801	151900	38586160	2955	2955	2955	2955	3
213	20240801	151800	38577295	2955	2955	2955	2955	0
214	20240801	151700	38577295	2955	2955	2955	2955	0
215	20240801	151600	38577295	2955	2955	2955	2955	0
216	20240801	151500	38577295	2955	2955	2955	2955	25
217	20240801	151400	38503420	2955	2955	2955	2955	2
218	20240801	151300	38497510	2955	2955	2955	2955	10
219	20240801	151200	38467960	2960	2960	2960	2960	0
220	20240801	151100	38467960	2960	2960	2960	2960	0
221	20240801	151000	38467960	2960	2960	2960	2960	0
222	20240801	150900	38467960	2960	2960	2960	2960	0
223	20240801	150800	38467960	2960	2960	2960	2960	0
224	20240801	150700	38467960	2960	2960	2960	2960	0
225	20240801	150600	38467960	2960	2960	2960	2960	0
226	20240801	150500	38467960	2960	2960	2960	2960	0
227	20240801	150400	38467960	2960	2960	2960	2960	0
228	20240801	150300	38467960	2960	2960	2960	2960	0
229	20240801	150200	38467960	2960	2960	2960	2960	0
230	20240801	150100	38467960	2960	2960	2960	2960	0
231	20240801	150000	38467960	2960	2960	2960	2960	0
232	20240801	145900	38467960	2960	2960	2960	2960	0
233	20240801	145800	38467960	2960	2960	2960	2960	0
234	20240801	145700	38467960	2960	2960	2960	2960	0
235	20240801	145600	38467960	2960	2960	2960	2960	0
236	20240801	145500	38467960	2960	2960	2960	2960	0
237	20240801	145400	38467960	2960	2960	2960	2960	0
238	20240801	145300	38467960	2960	2960	2960	2960	0
239	20240801	145200	38467960	2960	2960	2960	2960	0
240	20240801	145100	38467960	2960	2960	2960	2960	0
241	20240801	145000	38467960	2960	2960	2960	2960	0
242	20240801	144900	38467960	2960	2960	2960	2960	0
243	20240801	144800	38467960	2960	2960	2960	2960	0
244	20240801	144700	38467960	2960	2960	2960	2960	0
245	20240801	144600	38467960	2960	2960	2960	2960	0
246	20240801	144500	38467960	2960	2960	2960	2960	0
247	20240801	144400	38467960	2960	2960	2960	2960	0
248	20240801	144300	38467960	2960	2960	2960	2960	0
249	20240801	144200	38467960	2960	2960	2960	2960	0
250	20240801	144100	38467960	2960	2960	2960	2960	0
251	20240801	144000	38467960	2960	2960	2960	2960	0
252	20240801	143900	38467960	2960	2960	2960	2960	0
253	20240801	143800	38467960	2960	2960	2960	2960	0
254	20240801	143700	38467960	2960	2960	2960	2960	0
255	20240801	143600	38467960	2960	2960	2960	2960	0
256	20240801	143500	38467960	2960	2960	2960	2960	2
257	20240801	143400	38462040	2955	2955	2955	2955	0
258	20240801	143300	38462040	2955	2955	2955	2955	67
259	20240801	143200	38264055	2955	2955	2955	2955	20
260	20240801	143100	38204955	2955	2955	2955	2955	0
261	20240801	143000	38204955	2955	2955	2955	2955	0
262	20240801	142900	38204955	2955	2955	2955	2955	0
263	20240801	142800	38204955	2955	2955	2955	2955	0
264	20240801	142700	38204955	2955	2955	2955	2955	0
265	20240801	142600	38204955	2955	2955	2955	2955	0
266	20240801	142500	38204955	2955	2955	2955	2955	0
267	20240801	142400	38204955	2955	2955	2955	2955	800
268	20240801	142300	35840955	2955	2955	2955	2955	0
269	20240801	142200	35840955	2955	2955	2955	2955	0
270	20240801	142100	35840955	2955	2955	2955	2955	0
271	20240801	142000	35840955	2955	2955	2955	2955	20
272	20240801	141900	35781855	2955	2955	2955	2955	0
273	20240801	141800	35781855	2955	2955	2955	2955	0
274	20240801	141700	35781855	2955	2955	2955	2955	2
275	20240801	141600	35775945	2955	2955	2955	2955	1
276	20240801	141500	35772990	2935	2935	2935	2935	0
277	20240801	141400	35772990	2935	2935	2935	2935	0
278	20240801	141300	35772990	2935	2935	2935	2935	0
279	20240801	141200	35772990	2935	2935	2935	2935	0
280	20240801	141100	35772990	2935	2935	2935	2935	29
281	20240801	141000	35687875	2955	2955	2955	2955	0
282	20240801	140900	35687875	2955	2955	2955	2955	0
283	20240801	140800	35687875	2955	2955	2955	2955	0
284	20240801	140700	35687875	2955	2955	2955	2955	0
285	20240801	140600	35687875	2955	2955	2955	2955	0
286	20240801	140500	35687875	2955	2955	2955	2955	3
287	20240801	140400	35679010	2960	2960	2960	2960	0
288	20240801	140300	35679010	2960	2960	2960	2960	0
289	20240801	140200	35679010	2960	2960	2960	2960	0
290	20240801	140100	35679010	2960	2960	2960	2960	0
291	20240801	140000	35679010	2960	2960	2960	2960	0
292	20240801	135900	35679010	2960	2960	2960	2960	0
293	20240801	135800	35679010	2960	2960	2960	2960	0
294	20240801	135700	35679010	2960	2960	2960	2960	0
295	20240801	135600	35679010	2960	2960	2960	2960	0
296	20240801	135500	35679010	2960	2960	2960	2960	0
297	20240801	135400	35679010	2960	2960	2960	2960	0
298	20240801	135300	35679010	2960	2960	2960	2960	0
299	20240801	135200	35679010	2960	2960	2960	2960	0
300	20240801	135100	35679010	2960	2960	2960	2960	0
301	20240801	135000	35679010	2960	2960	2960	2960	3
302	20240801	134900	35670130	2960	2960	2960	2960	0
303	20240801	134800	35670130	2960	2925	2960	2925	5000
304	20240801	134700	20923725	2925	2925	2925	2925	0
305	20240801	134600	20923725	2925	2925	2925	2925	0
306	20240801	134500	20923725	2925	2925	2925	2925	0
307	20240801	134400	20923725	2925	2925	2925	2925	10
308	20240801	134300	20894475	2925	2925	2925	2925	0
309	20240801	134200	20894475	2925	2925	2925	2925	0
310	20240801	134100	20894475	2925	2925	2925	2925	2
311	20240801	134000	20888625	2925	2925	2925	2925	0
312	20240801	133900	20888625	2925	2925	2925	2925	0
313	20240801	133800	20888625	2925	2925	2925	2925	0
314	20240801	133700	20888625	2925	2925	2925	2925	2
315	20240801	133600	20882775	2925	2925	2925	2925	1
316	20240801	133500	20879850	2915	2915	2915	2915	0
317	20240801	133400	20879850	2915	2915	2915	2915	0
318	20240801	133300	20879850	2915	2915	2915	2915	0
319	20240801	133200	20879850	2915	2915	2915	2915	0
320	20240801	133100	20879850	2915	2915	2915	2915	0
321	20240801	133000	20879850	2915	2915	2915	2915	720
322	20240801	132900	18781050	2905	2905	2905	2905	0
323	20240801	132800	18781050	2905	2905	2905	2905	0
324	20240801	132700	18781050	2905	2905	2905	2905	0
325	20240801	132600	18781050	2905	2905	2905	2905	0
326	20240801	132500	18781050	2905	2905	2905	2905	0
327	20240801	132400	18781050	2905	2905	2905	2905	0
328	20240801	132300	18781050	2905	2905	2905	2905	0
329	20240801	132200	18781050	2905	2905	2905	2905	0
330	20240801	132100	18781050	2905	2905	2905	2905	0
331	20240801	132000	18781050	2905	2905	2905	2905	0
332	20240801	131900	18781050	2905	2905	2905	2905	0
333	20240801	131800	18781050	2905	2905	2905	2905	0
334	20240801	131700	18781050	2905	2905	2905	2905	0
335	20240801	131600	18781050	2905	2905	2905	2905	0
336	20240801	131500	18781050	2905	2905	2905	2905	0
337	20240801	131400	18781050	2905	2905	2905	2905	0
338	20240801	131300	18781050	2905	2905	2905	2905	0
339	20240801	131200	18781050	2905	2905	2905	2905	0
340	20240801	131100	18781050	2905	2905	2905	2905	29
341	20240801	131000	18696805	2925	2925	2925	2925	0
342	20240801	130900	18696805	2925	2925	2925	2925	0
343	20240801	130800	18696805	2925	2925	2925	2925	0
344	20240801	130700	18696805	2925	2925	2925	2925	0
345	20240801	130600	18696805	2925	2925	2925	2925	0
346	20240801	130500	18696805	2925	2925	2925	2925	0
347	20240801	130400	18696805	2925	2925	2925	2925	0
348	20240801	130300	18696805	2925	2925	2925	2925	0
349	20240801	130200	18696805	2925	2925	2925	2925	0
350	20240801	130100	18696805	2925	2925	2925	2925	0
351	20240801	130000	18696805	2925	2925	2925	2925	0
352	20240801	125900	18696805	2925	2925	2925	2925	0
353	20240801	125800	18696805	2925	2925	2925	2925	0
354	20240801	125700	18696805	2925	2925	2925	2925	0
355	20240801	125600	18696805	2925	2925	2925	2925	0
356	20240801	125500	18696805	2925	2925	2925	2925	1
357	20240801	125400	18693880	2905	2915	2915	2905	800
358	20240801	125300	16367210	2915	2920	2920	2915	200
359	20240801	125200	15783700	2920	2920	2920	2920	0
360	20240801	125100	15783700	2920	2920	2920	2920	0
361	20240801	125000	15783700	2920	2920	2920	2920	0
362	20240801	124900	15783700	2920	2920	2920	2920	0
363	20240801	124800	15783700	2920	2920	2920	2920	0
364	20240801	124700	15783700	2920	2920	2920	2920	178
365	20240801	124600	15263940	2920	2920	2920	2920	0
366	20240801	124500	15263940	2920	2920	2920	2920	0
367	20240801	124400	15263940	2920	2920	2920	2920	0
368	20240801	124300	15263940	2920	2920	2920	2920	1
369	20240801	124200	15261020	2920	2920	2920	2920	0
370	20240801	124100	15261020	2920	2920	2920	2920	0
371	20240801	124000	15261020	2920	2920	2920	2920	0
372	20240801	123900	15261020	2920	2920	2920	2920	0
373	20240801	123800	15261020	2920	2920	2920	2920	0
374	20240801	123700	15261020	2920	2920	2920	2920	125
375	20240801	123600	14896020	2920	2920	2920	2920	0
376	20240801	123500	14896020	2920	2920	2920	2920	119
377	20240801	123400	14548540	2920	2920	2920	2920	0
378	20240801	123300	14548540	2920	2920	2920	2920	0
379	20240801	123200	14548540	2920	2920	2920	2920	1
380	20240801	123100	14545620	2920	2920	2920	2920	0
381	20240801	123000	14545620	2920	2920	2920	2920	20
382	20240801	122900	14487220	2920	2920	2920	2920	10
383	20240801	122800	14458020	2920	2920	2920	2920	0
384	20240801	122700	14458020	2920	2920	2920	2920	0
385	20240801	122600	14458020	2920	2920	2920	2920	0
386	20240801	122500	14458020	2920	2920	2920	2920	0
387	20240801	122400	14458020	2920	2920	2920	2920	1
388	20240801	122300	14455100	2920	2920	2920	2920	1
389	20240801	122200	14452180	2920	2920	2920	2920	1
390	20240801	122100	14449260	2915	2920	2920	2915	69
391	20240801	122000	14247915	2920	2920	2920	2920	1
392	20240801	121900	14244995	2915	2915	2915	2915	0
393	20240801	121800	14244995	2915	2915	2915	2915	0
394	20240801	121700	14244995	2915	2915	2915	2915	0
395	20240801	121600	14244995	2915	2915	2915	2915	100
396	20240801	121500	13953495	2915	2915	2915	2915	0
397	20240801	121400	13953495	2915	2915	2915	2915	0
398	20240801	121300	13953495	2915	2915	2915	2915	0
399	20240801	121200	13953495	2915	2915	2915	2915	0
400	20240801	121100	13953495	2915	2920	2920	2915	29
401	20240801	121000	13868910	2925	2925	2925	2925	6
402	20240801	120900	13851360	2925	2925	2925	2925	0
403	20240801	120800	13851360	2925	2925	2925	2925	0
404	20240801	120700	13851360	2925	2925	2925	2925	0
405	20240801	120600	13851360	2925	2925	2925	2925	0
406	20240801	120500	13851360	2925	2925	2925	2925	0
407	20240801	120400	13851360	2925	2925	2925	2925	0
408	20240801	120300	13851360	2925	2925	2925	2925	0
409	20240801	120200	13851360	2925	2925	2925	2925	0
410	20240801	120100	13851360	2925	2925	2925	2925	0
411	20240801	120000	13851360	2925	2925	2925	2925	0
412	20240801	115900	13851360	2925	2925	2925	2925	0
413	20240801	115800	13851360	2925	2925	2925	2925	0
414	20240801	115700	13851360	2925	2925	2925	2925	0
415	20240801	115600	13851360	2925	2925	2925	2925	0
416	20240801	115500	13851360	2925	2925	2925	2925	0
417	20240801	115400	13851360	2925	2925	2925	2925	0
418	20240801	115300	13851360	2925	2925	2925	2925	0
419	20240801	115200	13851360	2925	2925	2925	2925	0
420	20240801	115100	13851360	2925	2925	2925	2925	0
421	20240801	115000	13851360	2925	2925	2925	2925	0
422	20240801	114900	13851360	2925	2925	2925	2925	0
423	20240801	114800	13851360	2925	2925	2925	2925	1
424	20240801	114700	13848435	2920	2920	2920	2920	100
425	20240801	114600	13556435	2925	2925	2925	2925	0
426	20240801	114500	13556435	2925	2925	2925	2925	0
427	20240801	114400	13556435	2925	2925	2925	2925	0
428	20240801	114300	13556435	2925	2925	2925	2925	0
429	20240801	114200	13556435	2925	2925	2925	2925	0
430	20240801	114100	13556435	2925	2925	2925	2925	0
431	20240801	114000	13556435	2925	2925	2925	2925	0
432	20240801	113900	13556435	2925	2925	2925	2925	0
433	20240801	113800	13556435	2925	2925	2925	2925	1
434	20240801	113700	13553510	2920	2920	2920	2920	1
435	20240801	113600	13550590	2925	2925	2925	2925	0
436	20240801	113500	13550590	2925	2925	2925	2925	0
437	20240801	113400	13550590	2925	2925	2925	2925	0
438	20240801	113300	13550590	2925	2925	2925	2925	0
439	20240801	113200	13550590	2925	2925	2925	2925	20
440	20240801	113100	13492090	2925	2925	2925	2925	12
441	20240801	113000	13456990	2925	2925	2925	2925	5
442	20240801	112900	13442365	2925	2925	2925	2925	0
443	20240801	112800	13442365	2925	2925	2925	2925	0
444	20240801	112700	13442365	2925	2925	2925	2925	0
445	20240801	112600	13442365	2925	2925	2925	2925	0
446	20240801	112500	13442365	2925	2925	2925	2925	0
447	20240801	112400	13442365	2925	2925	2925	2925	2
448	20240801	112300	13436515	2925	2925	2925	2925	0
449	20240801	112200	13436515	2925	2925	2925	2925	1
450	20240801	112100	13433590	2925	2925	2925	2925	0
451	20240801	112000	13433590	2925	2925	2925	2925	0
452	20240801	111900	13433590	2925	2925	2925	2925	0
453	20240801	111800	13433590	2925	2925	2925	2925	0
454	20240801	111700	13433590	2925	2925	2925	2925	0
455	20240801	111600	13433590	2925	2925	2925	2925	0
456	20240801	111500	13433590	2925	2925	2925	2925	0
457	20240801	111400	13433590	2925	2925	2925	2925	0
458	20240801	111300	13433590	2925	2925	2925	2925	0
459	20240801	111200	13433590	2925	2925	2925	2925	0
460	20240801	111100	13433590	2925	2920	2925	2915	124
461	20240801	111000	13071170	2925	2925	2925	2925	7
462	20240801	110900	13050695	2915	2915	2915	2915	0
463	20240801	110800	13050695	2915	2915	2915	2915	0
464	20240801	110700	13050695	2915	2915	2915	2915	100
465	20240801	110600	12759195	2915	2915	2915	2915	0
466	20240801	110500	12759195	2915	2915	2915	2915	0
467	20240801	110400	12759195	2915	2915	2915	2915	0
468	20240801	110300	12759195	2915	2915	2915	2915	0
469	20240801	110200	12759195	2915	2915	2915	2915	0
470	20240801	110100	12759195	2915	2915	2915	2915	0
471	20240801	110000	12759195	2915	2915	2915	2915	0
472	20240801	105900	12759195	2915	2915	2915	2915	0
473	20240801	105800	12759195	2915	2915	2915	2915	0
474	20240801	105700	12759195	2915	2915	2915	2915	0
475	20240801	105600	12759195	2915	2915	2915	2915	0
476	20240801	105500	12759195	2915	2915	2915	2915	0
477	20240801	105400	12759195	2915	2915	2915	2915	0
478	20240801	105300	12759195	2915	2915	2915	2915	0
479	20240801	105200	12759195	2915	2915	2915	2915	0
480	20240801	105100	12759195	2915	2915	2915	2915	43
481	20240801	105000	12633850	2915	2920	2920	2915	2000
482	20240801	104900	6803610	2920	2920	2920	2920	0
483	20240801	104800	6803610	2920	2920	2920	2920	0
484	20240801	104700	6803610	2920	2930	2930	2920	362
485	20240801	104600	5744820	2930	2930	2930	2930	10
486	20240801	104500	5715520	2935	2935	2935	2935	0
487	20240801	104400	5715520	2935	2935	2935	2935	100
488	20240801	104300	5422020	2935	2935	2935	2935	0
489	20240801	104200	5422020	2935	2935	2935	2935	0
490	20240801	104100	5422020	2935	2935	2935	2935	0
491	20240801	104000	5422020	2935	2935	2935	2935	0
492	20240801	103900	5422020	2935	2935	2935	2935	0
493	20240801	103800	5422020	2935	2935	2935	2935	0
494	20240801	103700	5422020	2935	2935	2935	2935	0
495	20240801	103600	5422020	2935	2935	2935	2935	0
496	20240801	103500	5422020	2935	2935	2935	2935	0
497	20240801	103400	5422020	2935	2935	2935	2935	0
498	20240801	103300	5422020	2935	2935	2935	2935	0
499	20240801	103200	5422020	2935	2935	2935	2935	0
500	20240801	103100	5422020	2935	2935	2935	2935	4
501	20240801	103000	5410280	2935	2935	2935	2935	0
502	20240801	102900	5410280	2935	2935	2935	2935	0
503	20240801	102800	5410280	2935	2935	2935	2935	1
504	20240801	102700	5407345	2935	2935	2935	2935	0
505	20240801	102600	5407345	2935	2935	2935	2935	0
506	20240801	102500	5407345	2935	2935	2935	2935	2
507	20240801	102400	5401475	2935	2935	2935	2935	1
508	20240801	102300	5398540	2930	2930	2930	2930	0
509	20240801	102200	5398540	2930	2930	2930	2930	0
510	20240801	102100	5398540	2930	2930	2930	2930	0
511	20240801	102000	5398540	2930	2930	2930	2930	0
512	20240801	101900	5398540	2930	2930	2930	2930	0
513	20240801	101800	5398540	2930	2930	2930	2930	0
514	20240801	101700	5398540	2930	2930	2930	2930	0
515	20240801	101600	5398540	2930	2930	2930	2930	110
516	20240801	101500	5076240	2935	2935	2935	2935	0
517	20240801	101400	5076240	2935	2935	2935	2935	192
518	20240801	101300	4512720	2935	2935	2935	2935	0
519	20240801	101200	4512720	2935	2935	2935	2935	111
520	20240801	101100	4186935	2930	2935	2935	2930	30
521	20240801	101000	4098955	2955	2955	2955	2955	0
522	20240801	100900	4098955	2955	2955	2955	2955	3
523	20240801	100800	4090090	2955	2955	2955	2955	0
524	20240801	100700	4090090	2955	2955	2955	2955	0
525	20240801	100600	4090090	2955	2955	2955	2955	0
526	20240801	100500	4090090	2955	2955	2955	2955	0
527	20240801	100400	4090090	2955	2955	2955	2955	0
528	20240801	100300	4090090	2955	2955	2955	2955	5
529	20240801	100200	4075315	2960	2960	2960	2960	0
530	20240801	100100	4075315	2960	2960	2960	2960	0
531	20240801	100000	4075315	2960	2960	2960	2960	0
532	20240801	095900	4075315	2960	2960	2960	2960	0
533	20240801	095800	4075315	2960	2960	2960	2960	0
534	20240801	095700	4075315	2960	2960	2960	2960	0
535	20240801	095600	4075315	2960	2960	2960	2960	0
536	20240801	095500	4075315	2960	2960	2960	2960	0
537	20240801	095400	4075315	2960	2960	2960	2960	0
538	20240801	095300	4075315	2960	2960	2960	2960	0
539	20240801	095200	4075315	2960	2960	2960	2960	0
540	20240801	095100	4075315	2960	2960	2960	2960	0
541	20240801	095000	4075315	2960	2960	2960	2960	0
542	20240801	094900	4075315	2960	2960	2960	2960	0
543	20240801	094800	4075315	2960	2960	2960	2960	0
544	20240801	094700	4075315	2960	2960	2960	2960	0
545	20240801	094600	4075315	2960	2960	2960	2960	0
546	20240801	094500	4075315	2960	2960	2960	2960	0
547	20240801	094400	4075315	2960	2960	2960	2960	0
548	20240801	094300	4075315	2960	2960	2960	2960	0
549	20240801	094200	4075315	2960	2960	2960	2960	0
550	20240801	094100	4075315	2960	2960	2960	2960	0
551	20240801	094000	4075315	2960	2960	2960	2960	0
552	20240801	093900	4075315	2960	2960	2960	2960	0
553	20240801	093800	4075315	2960	2960	2960	2960	20
554	20240801	093700	4016115	2960	2960	2960	2960	0
555	20240801	093600	4016115	2960	2960	2960	2960	0
556	20240801	093500	4016115	2960	2945	2960	2930	301
557	20240801	093400	3133115	2960	2960	2960	2960	0
558	20240801	093300	3133115	2960	2960	2960	2960	0
559	20240801	093200	3133115	2960	2960	2960	2960	0
560	20240801	093100	3133115	2960	2960	2960	2960	2
561	20240801	093000	3127195	2960	2960	2960	2960	0
562	20240801	092900	3127195	2960	2960	2960	2960	0
563	20240801	092800	3127195	2960	2960	2960	2960	0
564	20240801	092700	3127195	2960	2960	2960	2960	0
565	20240801	092600	3127195	2960	2960	2960	2960	3
566	20240801	092500	3118315	2960	2960	2960	2960	2
567	20240801	092400	3112395	2960	2960	2960	2960	1
568	20240801	092300	3109435	2960	2960	2960	2960	0
569	20240801	092200	3109435	2960	2960	2960	2960	0
570	20240801	092100	3109435	2960	2960	2960	2960	0
571	20240801	092000	3109435	2960	2960	2960	2960	0
572	20240801	091900	3109435	2960	2960	2960	2960	0
573	20240801	091800	3109435	2960	2960	2960	2960	0
574	20240801	091700	3109435	2960	2960	2960	2960	0
575	20240801	091600	3109435	2960	2960	2960	2960	38
576	20240801	091500	2996955	2960	2960	2960	2960	125
577	20240801	091400	2626955	2965	2965	2965	2965	0
578	20240801	091300	2626955	2965	2965	2965	2965	0
579	20240801	091200	2626955	2965	2965	2965	2965	0
580	20240801	091100	2626955	2965	2965	2965	2965	0
581	20240801	091000	2626955	2965	2965	2965	2965	1
582	20240801	090900	2623990	2960	2960	2960	2960	221
583	20240801	090800	1969830	2965	2965	2965	2965	0
584	20240801	090700	1969830	2965	2965	2965	2965	0
585	20240801	090600	1969830	2965	2965	2965	2965	0
586	20240801	090500	1969830	2965	2965	2965	2965	443
587	20240801	090400	656335	2985	2990	2990	2985	2
588	20240801	090300	650360	2990	2970	2990	2970	96
589	20240801	090200	365220	2990	2990	2990	2990	10
590	20240801	090100	335320	2990	2990	2990	2990	10
591	20240801	090000	305420	2995	2995	2995	2995	100