KissMeData/032940/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	191300	234758605	4080	4080	4080	4080	4351
3	20240801	191200	234758605	4080	4080	4080	4080	0
4	20240801	191100	234758605	4080	4080	4080	4080	0
5	20240801	191000	234758605	4080	4080	4080	4080	0
6	20240801	190900	234758605	4080	4080	4080	4080	0
7	20240801	190800	234758605	4080	4080	4080	4080	0
8	20240801	190700	234758605	4080	4080	4080	4080	0
9	20240801	190600	234758605	4080	4080	4080	4080	0
10	20240801	190500	234758605	4080	4080	4080	4080	0
11	20240801	190400	234758605	4080	4080	4080	4080	0
12	20240801	190300	234758605	4080	4080	4080	4080	0
13	20240801	190200	234758605	4080	4080	4080	4080	0
14	20240801	190100	234758605	4080	4080	4080	4080	0
15	20240801	190000	234758605	4080	4080	4080	4080	0
16	20240801	185900	234758605	4080	4080	4080	4080	0
17	20240801	185800	234758605	4080	4080	4080	4080	0
18	20240801	185700	234758605	4080	4080	4080	4080	0
19	20240801	185600	234758605	4080	4080	4080	4080	0
20	20240801	185500	234758605	4080	4080	4080	4080	0
21	20240801	185400	234758605	4080	4080	4080	4080	0
22	20240801	185300	234758605	4080	4080	4080	4080	0
23	20240801	185200	234758605	4080	4080	4080	4080	0
24	20240801	185100	234758605	4080	4080	4080	4080	0
25	20240801	185000	234758605	4080	4080	4080	4080	0
26	20240801	184900	234758605	4080	4080	4080	4080	0
27	20240801	184800	234758605	4080	4080	4080	4080	0
28	20240801	184700	234758605	4080	4080	4080	4080	0
29	20240801	184600	234758605	4080	4080	4080	4080	0
30	20240801	184500	234758605	4080	4080	4080	4080	0
31	20240801	184400	234758605	4080	4080	4080	4080	0
32	20240801	184300	234758605	4080	4080	4080	4080	4351
33	20240801	184200	234758605	4080	4080	4080	4080	0
34	20240801	184100	234758605	4080	4080	4080	4080	0
35	20240801	184000	234758605	4080	4080	4080	4080	0
36	20240801	183900	234758605	4080	4080	4080	4080	0
37	20240801	183800	234758605	4080	4080	4080	4080	0
38	20240801	183700	234758605	4080	4080	4080	4080	0
39	20240801	183600	234758605	4080	4080	4080	4080	0
40	20240801	183500	234758605	4080	4080	4080	4080	0
41	20240801	183400	234758605	4080	4080	4080	4080	0
42	20240801	183300	234758605	4080	4080	4080	4080	0
43	20240801	183200	234758605	4080	4080	4080	4080	0
44	20240801	183100	234758605	4080	4080	4080	4080	0
45	20240801	183000	234758605	4080	4080	4080	4080	0
46	20240801	182900	234758605	4080	4080	4080	4080	0
47	20240801	182800	234758605	4080	4080	4080	4080	0
48	20240801	182700	234758605	4080	4080	4080	4080	0
49	20240801	182600	234758605	4080	4080	4080	4080	0
50	20240801	182500	234758605	4080	4080	4080	4080	0
51	20240801	182400	234758605	4080	4080	4080	4080	0
52	20240801	182300	234758605	4080	4080	4080	4080	0
53	20240801	182200	234758605	4080	4080	4080	4080	0
54	20240801	182100	234758605	4080	4080	4080	4080	0
55	20240801	182000	234758605	4080	4080	4080	4080	0
56	20240801	181900	234758605	4080	4080	4080	4080	0
57	20240801	181800	234758605	4080	4080	4080	4080	0
58	20240801	181700	234758605	4080	4080	4080	4080	0
59	20240801	181600	234758605	4080	4080	4080	4080	0
60	20240801	181500	234758605	4080	4080	4080	4080	0
61	20240801	181400	234758605	4080	4080	4080	4080	0
62	20240801	181300	234758605	4080	4080	4080	4080	4351
63	20240801	181200	234758605	4080	4080	4080	4080	0
64	20240801	181100	234758605	4080	4080	4080	4080	0
65	20240801	181000	234758605	4080	4080	4080	4080	0
66	20240801	180900	234758605	4080	4080	4080	4080	0
67	20240801	180800	234758605	4080	4080	4080	4080	0
68	20240801	180700	234758605	4080	4080	4080	4080	0
69	20240801	180600	234758605	4080	4080	4080	4080	0
70	20240801	180500	234758605	4080	4080	4080	4080	0
71	20240801	180400	234758605	4080	4080	4080	4080	0
72	20240801	180300	234758605	4080	4080	4080	4080	0
73	20240801	180200	234758605	4080	4080	4080	4080	0
74	20240801	180100	234758605	4080	4080	4080	4080	0
75	20240801	180000	234758605	4080	4080	4080	4080	0
76	20240801	175900	234758605	4080	4080	4080	4080	0
77	20240801	175800	234758605	4080	4080	4080	4080	0
78	20240801	175700	234758605	4080	4080	4080	4080	0
79	20240801	175600	234758605	4080	4080	4080	4080	0
80	20240801	175500	234758605	4080	4080	4080	4080	0
81	20240801	175400	234758605	4080	4080	4080	4080	0
82	20240801	175300	234758605	4080	4080	4080	4080	0
83	20240801	175200	234758605	4080	4080	4080	4080	0
84	20240801	175100	234758605	4080	4080	4080	4080	0
85	20240801	175000	234758605	4080	4080	4080	4080	0
86	20240801	174900	234758605	4080	4080	4080	4080	0
87	20240801	174800	234758605	4080	4080	4080	4080	0
88	20240801	174700	234758605	4080	4080	4080	4080	0
89	20240801	174600	234758605	4080	4080	4080	4080	0
90	20240801	174500	234758605	4080	4080	4080	4080	0
91	20240801	174400	234758605	4080	4080	4080	4080	0
92	20240801	174300	234758605	4080	4080	4080	4080	4351
93	20240801	174200	234758605	4080	4080	4080	4080	0
94	20240801	174100	234758605	4080	4080	4080	4080	0
95	20240801	174000	234758605	4080	4080	4080	4080	0
96	20240801	173900	234758605	4080	4080	4080	4080	0
97	20240801	173800	234758605	4080	4080	4080	4080	0
98	20240801	173700	234758605	4080	4080	4080	4080	0
99	20240801	173600	234758605	4080	4080	4080	4080	0
100	20240801	173500	234758605	4080	4080	4080	4080	0
101	20240801	173400	234758605	4080	4080	4080	4080	0
102	20240801	173300	234758605	4080	4080	4080	4080	0
103	20240801	173200	234758605	4080	4080	4080	4080	0
104	20240801	173100	234758605	4080	4080	4080	4080	0
105	20240801	173000	234758605	4080	4080	4080	4080	0
106	20240801	172900	234758605	4080	4080	4080	4080	0
107	20240801	172800	234758605	4080	4080	4080	4080	0
108	20240801	172700	234758605	4080	4080	4080	4080	0
109	20240801	172600	234758605	4080	4080	4080	4080	0
110	20240801	172500	234758605	4080	4080	4080	4080	0
111	20240801	172400	234758605	4080	4080	4080	4080	0
112	20240801	172300	234758605	4080	4080	4080	4080	0
113	20240801	172200	234758605	4080	4080	4080	4080	0
114	20240801	172100	234758605	4080	4080	4080	4080	0
115	20240801	172000	234758605	4080	4080	4080	4080	0
116	20240801	171900	234758605	4080	4080	4080	4080	0
117	20240801	171800	234758605	4080	4080	4080	4080	0
118	20240801	171700	234758605	4080	4080	4080	4080	0
119	20240801	171600	234758605	4080	4080	4080	4080	0
120	20240801	171500	234758605	4080	4080	4080	4080	0
121	20240801	171400	234758605	4080	4080	4080	4080	0
122	20240801	171300	234758605	4080	4080	4080	4080	4351
123	20240801	171200	234758605	4080	4080	4080	4080	0
124	20240801	171100	234758605	4080	4080	4080	4080	0
125	20240801	171000	234758605	4080	4080	4080	4080	0
126	20240801	170900	234758605	4080	4080	4080	4080	0
127	20240801	170800	234758605	4080	4080	4080	4080	0
128	20240801	170700	234758605	4080	4080	4080	4080	0
129	20240801	170600	234758605	4080	4080	4080	4080	0
130	20240801	170500	234758605	4080	4080	4080	4080	0
131	20240801	170400	234758605	4080	4080	4080	4080	0
132	20240801	170300	234758605	4080	4080	4080	4080	0
133	20240801	170200	234758605	4080	4080	4080	4080	0
134	20240801	170100	234758605	4080	4080	4080	4080	0
135	20240801	170000	234758605	4080	4080	4080	4080	0
136	20240801	165900	234758605	4080	4080	4080	4080	0
137	20240801	165800	234758605	4080	4080	4080	4080	0
138	20240801	165700	234758605	4080	4080	4080	4080	0
139	20240801	165600	234758605	4080	4080	4080	4080	0
140	20240801	165500	234758605	4080	4080	4080	4080	0
141	20240801	165400	234758605	4080	4080	4080	4080	0
142	20240801	165300	234758605	4080	4080	4080	4080	0
143	20240801	165200	234758605	4080	4080	4080	4080	0
144	20240801	165100	234758605	4080	4080	4080	4080	0
145	20240801	165000	234758605	4080	4080	4080	4080	0
146	20240801	164900	234758605	4080	4080	4080	4080	0
147	20240801	164800	234758605	4080	4080	4080	4080	0
148	20240801	164700	234758605	4080	4080	4080	4080	0
149	20240801	164600	234758605	4080	4080	4080	4080	0
150	20240801	164500	234758605	4080	4080	4080	4080	0
151	20240801	164400	234758605	4080	4080	4080	4080	0
152	20240801	164300	234758605	4080	4080	4080	4080	4351
153	20240801	164200	234758605	4080	4080	4080	4080	0
154	20240801	164100	234758605	4080	4080	4080	4080	0
155	20240801	164000	234758605	4080	4080	4080	4080	0
156	20240801	163900	234758605	4080	4080	4080	4080	0
157	20240801	163800	234758605	4080	4080	4080	4080	0
158	20240801	163700	234758605	4080	4080	4080	4080	0
159	20240801	163600	234758605	4080	4080	4080	4080	0
160	20240801	163500	234758605	4080	4080	4080	4080	0
161	20240801	163400	234758605	4080	4080	4080	4080	0
162	20240801	163300	234758605	4080	4080	4080	4080	0
163	20240801	163200	234758605	4080	4080	4080	4080	0
164	20240801	163100	234758605	4080	4080	4080	4080	0
165	20240801	163000	234758605	4080	4080	4080	4080	0
166	20240801	162900	234758605	4080	4080	4080	4080	0
167	20240801	162800	234758605	4080	4080	4080	4080	0
168	20240801	162700	234758605	4080	4080	4080	4080	0
169	20240801	162600	234758605	4080	4080	4080	4080	0
170	20240801	162500	234758605	4080	4080	4080	4080	0
171	20240801	162400	234758605	4080	4080	4080	4080	0
172	20240801	162300	234758605	4080	4080	4080	4080	0
173	20240801	162200	234758605	4080	4080	4080	4080	0
174	20240801	162100	234758605	4080	4080	4080	4080	0
175	20240801	162000	234758605	4080	4080	4080	4080	0
176	20240801	161900	234758605	4080	4080	4080	4080	0
177	20240801	161800	234758605	4080	4080	4080	4080	0
178	20240801	161700	234758605	4080	4080	4080	4080	0
179	20240801	161600	234758605	4080	4080	4080	4080	0
180	20240801	161500	234758605	4080	4080	4080	4080	0
181	20240801	161400	234758605	4080	4080	4080	4080	0
182	20240801	161300	234758605	4080	4080	4080	4080	4351
183	20240801	161200	234758605	4080	4080	4080	4080	0
184	20240801	161100	234758605	4080	4080	4080	4080	0
185	20240801	161000	234758605	4080	4080	4080	4080	0
186	20240801	160900	234758605	4080	4080	4080	4080	0
187	20240801	160800	234758605	4080	4080	4080	4080	0
188	20240801	160700	234758605	4080	4080	4080	4080	0
189	20240801	160600	234758605	4080	4080	4080	4080	0
190	20240801	160500	234758605	4080	4080	4080	4080	0
191	20240801	160400	234758605	4080	4080	4080	4080	0
192	20240801	160300	234758605	4080	4080	4080	4080	0
193	20240801	160200	234758605	4080	4080	4080	4080	0
194	20240801	160100	234758605	4080	4080	4080	4080	0
195	20240801	160000	234758605	4080	4080	4080	4080	0
196	20240801	155900	234758605	4080	4080	4080	4080	0
197	20240801	155800	234758605	4080	4080	4080	4080	0
198	20240801	155700	234758605	4080	4080	4080	4080	0
199	20240801	155600	234758605	4080	4080	4080	4080	0
200	20240801	155500	234758605	4080	4080	4080	4080	0
201	20240801	155400	234758605	4080	4080	4080	4080	0
202	20240801	155300	234758605	4080	4080	4080	4080	0
203	20240801	155200	234758605	4080	4080	4080	4080	0
204	20240801	155100	234758605	4080	4080	4080	4080	0
205	20240801	155000	234758605	4080	4080	4080	4080	0
206	20240801	154900	234758605	4080	4080	4080	4080	0
207	20240801	154800	234758605	4080	4080	4080	4080	0
208	20240801	154700	234758605	4080	4080	4080	4080	0
209	20240801	154600	234758605	4080	4080	4080	4080	0
210	20240801	154500	234758605	4080	4080	4080	4080	0
211	20240801	154400	234758605	4080	4080	4080	4080	0
212	20240801	154300	234758605	4080	4080	4080	4080	4351
213	20240801	154200	234758605	4080	4080	4080	4080	0
214	20240801	154100	234758605	4080	4080	4080	4080	0
215	20240801	154000	234758605	4080	4080	4080	4080	0
216	20240801	153900	234758605	4080	4080	4080	4080	0
217	20240801	153800	234758605	4080	4080	4080	4080	0
218	20240801	153700	234758605	4080	4080	4080	4080	0
219	20240801	153600	234758605	4080	4080	4080	4080	0
220	20240801	153500	234758605	4080	4080	4080	4080	0
221	20240801	153400	234758605	4080	4080	4080	4080	0
222	20240801	153300	234758605	4080	4080	4080	4080	0
223	20240801	153200	234758605	4080	4080	4080	4080	0
224	20240801	153100	234758605	4080	4080	4080	4080	0
225	20240801	153000	234758605	4080	4080	4080	4080	4351
226	20240801	152900	217006525	4085	4085	4085	4085	0
227	20240801	152800	217006525	4085	4085	4085	4085	0
228	20240801	152700	217006525	4085	4085	4085	4085	0
229	20240801	152600	217006525	4085	4085	4085	4085	0
230	20240801	152500	217006525	4085	4085	4085	4085	0
231	20240801	152400	217006525	4085	4085	4085	4085	0
232	20240801	152300	217006525	4085	4085	4085	4085	0
233	20240801	152200	217006525	4085	4085	4085	4085	0
234	20240801	152100	217006525	4085	4085	4085	4085	0
235	20240801	152000	217006525	4085	4085	4085	4085	0
236	20240801	151900	217006525	4085	4090	4135	4085	144
237	20240801	151800	216415790	4100	4095	4100	4095	9
238	20240801	151700	216378895	4085	4085	4085	4085	0
239	20240801	151600	216378895	4085	4085	4085	4085	0
240	20240801	151500	216378895	4085	4085	4085	4085	0
241	20240801	151400	216378895	4085	4085	4085	4085	89
242	20240801	151300	216015330	4095	4095	4095	4095	0
243	20240801	151200	216015330	4095	4095	4095	4095	0
244	20240801	151100	216015330	4095	4095	4095	4095	14
245	20240801	151000	215958000	4095	4090	4095	4090	227
246	20240801	150900	215029565	4100	4100	4100	4100	0
247	20240801	150800	215029565	4100	4095	4100	4095	50
248	20240801	150700	214824670	4085	4085	4085	4085	82
249	20240801	150600	214489700	4085	4085	4085	4085	0
250	20240801	150500	214489700	4085	4085	4085	4085	1
251	20240801	150400	214485615	4085	4085	4085	4085	1
252	20240801	150300	214481530	4085	4085	4085	4085	120
253	20240801	150200	213991330	4090	4090	4090	4090	0
254	20240801	150100	213991330	4090	4090	4090	4090	0
255	20240801	150000	213991330	4090	4090	4090	4090	49
256	20240801	145900	213790920	4090	4090	4090	4090	0
257	20240801	145800	213790920	4090	4090	4090	4090	59
258	20240801	145700	213549610	4090	4090	4090	4090	0
259	20240801	145600	213549610	4090	4090	4090	4090	122
260	20240801	145500	213050630	4085	4085	4085	4085	0
261	20240801	145400	213050630	4085	4085	4085	4085	32
262	20240801	145300	212919910	4095	4095	4095	4095	0
263	20240801	145200	212919910	4095	4095	4095	4095	0
264	20240801	145100	212919910	4095	4090	4095	4090	96
265	20240801	145000	212527225	4085	4095	4095	4085	87
266	20240801	144900	212171800	4095	4095	4095	4095	7
267	20240801	144800	212143135	4095	4095	4095	4095	0
268	20240801	144700	212143135	4095	4095	4095	4095	0
269	20240801	144600	212143135	4095	4095	4095	4095	0
270	20240801	144500	212143135	4095	4095	4095	4095	1
271	20240801	144400	212139040	4095	4120	4120	4090	1508
272	20240801	144300	205954495	4120	4120	4120	4120	0
273	20240801	144200	205954495	4120	4120	4120	4120	1
274	20240801	144100	205950375	4130	4120	4185	4120	1842
275	20240801	144000	198329695	4115	4120	4175	4115	568
276	20240801	143900	195970985	4145	4080	4145	4080	737
277	20240801	143800	192932225	4075	4075	4075	4075	0
278	20240801	143700	192932225	4075	4075	4075	4075	17
279	20240801	143600	192862950	4070	4070	4070	4070	82
280	20240801	143500	192529210	4075	4075	4075	4075	1
281	20240801	143400	192525135	4075	4075	4075	4075	50
282	20240801	143300	192321385	4070	4070	4070	4070	0
283	20240801	143200	192321385	4070	4090	4090	4070	876
284	20240801	143100	188748645	4100	4100	4100	4100	0
285	20240801	143000	188748645	4100	4100	4100	4100	0
286	20240801	142900	188748645	4100	4100	4100	4100	0
287	20240801	142800	188748645	4100	4100	4100	4100	1
288	20240801	142700	188744545	4105	4095	4105	4095	175
289	20240801	142600	188026930	4100	4100	4100	4100	0
290	20240801	142500	188026930	4100	4100	4100	4100	22
291	20240801	142400	187936730	4120	4120	4120	4120	0
292	20240801	142300	187936730	4120	4120	4120	4120	0
293	20240801	142200	187936730	4120	4095	4120	4095	200
294	20240801	142100	187116515	4085	4085	4085	4085	82
295	20240801	142000	186781545	4085	4085	4085	4085	0
296	20240801	141900	186781545	4085	4090	4090	4085	43
297	20240801	141800	186605750	4095	4095	4095	4095	0
298	20240801	141700	186605750	4095	4095	4095	4095	0
299	20240801	141600	186605750	4095	4095	4095	4095	37
300	20240801	141500	186454235	4100	4100	4100	4100	0
301	20240801	141400	186454235	4100	4090	4100	4090	260
302	20240801	141300	185389165	4095	4095	4095	4095	27
303	20240801	141200	185278600	4085	4085	4085	4085	0
304	20240801	141100	185278600	4085	4090	4090	4085	411
305	20240801	141000	183597645	4095	4095	4095	4095	29
306	20240801	140900	183478890	4095	4095	4095	4095	0
307	20240801	140800	183478890	4095	4095	4095	4095	0
308	20240801	140700	183478890	4095	4095	4095	4095	44
309	20240801	140600	183298710	4090	4090	4090	4090	0
310	20240801	140500	183298710	4090	4090	4090	4090	0
311	20240801	140400	183298710	4090	4090	4090	4090	17
312	20240801	140300	183229180	4085	4085	4085	4085	82
313	20240801	140200	182894210	4085	4085	4085	4085	30
314	20240801	140100	182771660	4085	4085	4085	4085	38
315	20240801	140000	182616430	4085	4090	4090	4085	29
316	20240801	135900	182497960	4085	4085	4085	4085	0
317	20240801	135800	182497960	4085	4085	4085	4085	55
318	20240801	135700	182273285	4085	4085	4085	4085	27
319	20240801	135600	182162990	4085	4085	4085	4085	0
320	20240801	135500	182162990	4085	4085	4085	4085	0
321	20240801	135400	182162990	4085	4085	4085	4085	53
322	20240801	135300	181946485	4090	4090	4090	4090	0
323	20240801	135200	181946485	4090	4095	4095	4090	381
324	20240801	135100	180387710	4090	4090	4090	4090	0
325	20240801	135000	180387710	4090	4090	4090	4090	82
326	20240801	134900	180052330	4095	4100	4100	4095	42
327	20240801	134800	179880205	4095	4095	4095	4095	0
328	20240801	134700	179880205	4095	4095	4095	4095	9
329	20240801	134600	179843350	4095	4095	4095	4095	17
330	20240801	134500	179773735	4090	4090	4090	4090	0
331	20240801	134400	179773735	4090	4090	4090	4090	82
332	20240801	134300	179438355	4095	4095	4095	4095	0
333	20240801	134200	179438355	4095	4095	4095	4095	44
334	20240801	134100	179258175	4095	4095	4095	4095	530
335	20240801	134000	177087825	4095	4095	4095	4095	0
336	20240801	133900	177087825	4095	4095	4095	4095	20
337	20240801	133800	177005925	4095	4100	4100	4095	197
338	20240801	133700	176198905	4100	4100	4100	4100	0
339	20240801	133600	176198905	4100	4100	4100	4100	50
340	20240801	133500	175993905	4100	4095	4100	4095	87
341	20240801	133400	175637615	4095	4095	4095	4095	97
342	20240801	133300	175240400	4100	4110	4110	4100	1000
343	20240801	133200	171138050	4115	4115	4115	4115	0
344	20240801	133100	171138050	4115	4115	4115	4115	10
345	20240801	133000	171096900	4110	4110	4110	4110	0
346	20240801	132900	171096900	4110	4110	4110	4110	51
347	20240801	132800	170887290	4105	4105	4105	4105	0
348	20240801	132700	170887290	4105	4100	4105	4100	478
349	20240801	132600	168925850	4095	4095	4095	4095	200
350	20240801	132500	168106850	4095	4095	4095	4095	0
351	20240801	132400	168106850	4095	4095	4095	4095	0
352	20240801	132300	168106850	4095	4090	4095	4090	922
353	20240801	132200	164331670	4095	4095	4095	4095	25
354	20240801	132100	164229295	4090	4090	4090	4090	3
355	20240801	132000	164217025	4090	4090	4090	4090	0
356	20240801	131900	164217025	4090	4090	4090	4090	0
357	20240801	131800	164217025	4090	4090	4090	4090	106
358	20240801	131700	163783485	4090	4090	4090	4090	2
359	20240801	131600	163775305	4085	4090	4090	4085	88
360	20240801	131500	163415795	4090	4090	4090	4090	0
361	20240801	131400	163415795	4090	4090	4090	4090	0
362	20240801	131300	163415795	4090	4090	4090	4090	0
363	20240801	131200	163415795	4090	4090	4090	4090	82
364	20240801	131100	163080415	4090	4090	4090	4090	0
365	20240801	131000	163080415	4090	4090	4090	4090	0
366	20240801	130900	163080415	4090	4090	4090	4090	171
367	20240801	130800	162381025	4090	4090	4090	4090	0
368	20240801	130700	162381025	4090	4090	4090	4090	0
369	20240801	130600	162381025	4090	4090	4090	4090	20
370	20240801	130500	162299225	4090	4090	4090	4090	0
371	20240801	130400	162299225	4090	4090	4090	4090	532
372	20240801	130300	160123345	4085	4085	4085	4085	0
373	20240801	130200	160123345	4085	4085	4085	4085	41
374	20240801	130100	159955860	4090	4090	4090	4085	362
375	20240801	130000	158476055	4090	4085	4090	4085	20
376	20240801	125900	158394305	4085	4085	4085	4085	82
377	20240801	125800	158059335	4085	4085	4085	4085	0
378	20240801	125700	158059335	4085	4085	4085	4085	0
379	20240801	125600	158059335	4085	4085	4085	4085	0
380	20240801	125500	158059335	4085	4085	4085	4085	0
381	20240801	125400	158059335	4085	4080	4085	4080	99
382	20240801	125300	157655330	4085	4085	4085	4085	0
383	20240801	125200	157655330	4085	4085	4085	4085	0
384	20240801	125100	157655330	4085	4085	4085	4085	0
385	20240801	125000	157655330	4085	4085	4085	4085	51
386	20240801	124900	157446995	4085	4085	4085	4085	3
387	20240801	124800	157434740	4085	4085	4085	4085	310
388	20240801	124700	156168390	4085	4085	4085	4085	100
389	20240801	124600	155759890	4080	4080	4080	4080	82
390	20240801	124500	155425330	4080	4080	4080	4080	0
391	20240801	124400	155425330	4080	4080	4080	4080	0
392	20240801	124300	155425330	4080	4080	4080	4080	12
393	20240801	124200	155376370	4080	4080	4080	4080	82
394	20240801	124100	155041810	4085	4085	4085	4085	100
395	20240801	124000	154633310	4085	4085	4085	4085	0
396	20240801	123900	154633310	4085	4085	4085	4085	1
397	20240801	123800	154629225	4085	4085	4085	4085	0
398	20240801	123700	154629225	4085	4085	4085	4085	0
399	20240801	123600	154629225	4085	4085	4085	4085	6
400	20240801	123500	154604715	4080	4080	4080	4080	0
401	20240801	123400	154604715	4080	4080	4080	4080	36
402	20240801	123300	154457835	4080	4080	4080	4080	0
403	20240801	123200	154457835	4080	4080	4080	4080	0
404	20240801	123100	154457835	4080	4080	4080	4080	568
405	20240801	123000	152140395	4080	4075	4080	4075	74
406	20240801	122900	151838595	4075	4075	4075	4075	10
407	20240801	122800	151797845	4075	4075	4075	4075	10
408	20240801	122700	151757095	4070	4070	4070	4070	57
409	20240801	122600	151525105	4070	4070	4070	4070	43
410	20240801	122500	151350095	4070	4070	4070	4070	0
411	20240801	122400	151350095	4070	4070	4070	4070	0
412	20240801	122300	151350095	4070	4070	4070	4070	0
413	20240801	122200	151350095	4070	4070	4070	4070	0
414	20240801	122100	151350095	4070	4070	4070	4070	55
415	20240801	122000	151126245	4070	4070	4070	4070	23
416	20240801	121900	151032635	4070	4070	4070	4070	50
417	20240801	121800	150829135	4070	4070	4070	4070	0
418	20240801	121700	150829135	4070	4070	4070	4070	0
419	20240801	121600	150829135	4070	4070	4070	4070	108
420	20240801	121500	150389575	4070	4070	4070	4070	0
421	20240801	121400	150389575	4070	4070	4070	4070	42
422	20240801	121300	150218635	4070	4070	4070	4070	4
423	20240801	121200	150202355	4070	4070	4070	4070	4
424	20240801	121100	150186075	4070	4070	4070	4060	36
425	20240801	121000	150039565	4065	4065	4065	4065	43
426	20240801	120900	149864770	4070	4070	4070	4070	2
427	20240801	120800	149856630	4070	4070	4070	4070	23
428	20240801	120700	149763020	4070	4070	4070	4070	22
429	20240801	120600	149673480	4070	4070	4070	4070	20
430	20240801	120500	149592080	4070	4070	4070	4060	1015
431	20240801	120400	145465485	4075	4075	4075	4075	5
432	20240801	120300	145445110	4075	4075	4075	4075	0
433	20240801	120200	145445110	4075	4075	4075	4075	175
434	20240801	120100	144731985	4070	4070	4070	4070	0
435	20240801	120000	144731985	4070	4070	4070	4070	82
436	20240801	115900	144398245	4075	4075	4075	4075	0
437	20240801	115800	144398245	4075	4070	4075	4070	10
438	20240801	115700	144357520	4070	4070	4070	4070	0
439	20240801	115600	144357520	4070	4070	4070	4070	0
440	20240801	115500	144357520	4070	4070	4070	4070	55
441	20240801	115400	144133670	4070	4070	4070	4070	0
442	20240801	115300	144133670	4070	4070	4070	4070	0
443	20240801	115200	144133670	4070	4070	4070	4070	306
444	20240801	115100	142888250	4075	4075	4075	4075	10
445	20240801	115000	142847500	4070	4070	4070	4070	0
446	20240801	114900	142847500	4070	4070	4070	4070	0
447	20240801	114800	142847500	4070	4070	4070	4070	0
448	20240801	114700	142847500	4070	4070	4070	4070	82
449	20240801	114600	142513760	4070	4070	4070	4070	36
450	20240801	114500	142367240	4070	4070	4070	4070	500
451	20240801	114400	140332240	4075	4075	4075	4075	0
452	20240801	114300	140332240	4075	4075	4075	4075	90
453	20240801	114200	139965490	4065	4065	4065	4065	82
454	20240801	114100	139632160	4065	4065	4065	4065	120
455	20240801	114000	139144360	4060	4060	4060	4060	669
456	20240801	113900	136428220	4060	4060	4060	4060	230
457	20240801	113800	135494420	4065	4065	4065	4065	253
458	20240801	113700	134465975	4060	4060	4060	4060	177
459	20240801	113600	133747355	4060	4075	4075	4060	1371
460	20240801	113500	128173650	4070	4070	4070	4070	0
461	20240801	113400	128173650	4070	4070	4070	4070	0
462	20240801	113300	128173650	4070	4070	4070	4070	0
463	20240801	113200	128173650	4070	4070	4070	4070	82
464	20240801	113100	127839910	4070	4075	4075	4070	48
465	20240801	113000	127644345	4075	4075	4075	4075	0
466	20240801	112900	127644345	4075	4075	4075	4075	42
467	20240801	112800	127473195	4070	4070	4070	4070	0
468	20240801	112700	127473195	4070	4070	4070	4070	1
469	20240801	112600	127469125	4070	4070	4070	4065	187
470	20240801	112500	126708595	4070	4070	4070	4070	0
471	20240801	112400	126708595	4070	4080	4085	4070	210
472	20240801	112300	125852485	4070	4065	4070	4065	99
473	20240801	112200	125449965	4070	4070	4070	4070	0
474	20240801	112100	125449965	4070	4070	4070	4070	35
475	20240801	112000	125307515	4080	4080	4080	4080	1
476	20240801	111900	125303435	4080	4080	4080	4080	0
477	20240801	111800	125303435	4080	4080	4080	4080	11
478	20240801	111700	125258555	4080	4070	4080	4070	84
479	20240801	111600	124916665	4070	4070	4070	4070	0
480	20240801	111500	124916665	4070	4070	4070	4070	0
481	20240801	111400	124916665	4070	4070	4070	4070	113
482	20240801	111300	124456755	4070	4070	4070	4070	0
483	20240801	111200	124456755	4070	4070	4070	4070	0
484	20240801	111100	124456755	4070	4070	4070	4070	0
485	20240801	111000	124456755	4070	4070	4070	4070	82
486	20240801	110900	124123015	4070	4070	4070	4070	0
487	20240801	110800	124123015	4070	4070	4070	4070	0
488	20240801	110700	124123015	4070	4070	4070	4070	0
489	20240801	110600	124123015	4070	4070	4070	4070	82
490	20240801	110500	123789275	4070	4070	4070	4070	0
491	20240801	110400	123789275	4070	4070	4070	4070	0
492	20240801	110300	123789275	4070	4070	4070	4070	82
493	20240801	110200	123455535	4070	4070	4070	4070	0
494	20240801	110100	123455535	4070	4070	4070	4070	143
495	20240801	110000	122873525	4070	4070	4070	4070	0
496	20240801	105900	122873525	4070	4070	4070	4070	66
497	20240801	105800	122604905	4070	4070	4070	4070	9
498	20240801	105700	122568275	4065	4065	4065	4065	20
499	20240801	105600	122486975	4065	4065	4065	4065	82
500	20240801	105500	122153645	4075	4080	4080	4065	2002
501	20240801	105400	114008220	4075	4075	4075	4075	0
502	20240801	105300	114008220	4075	4075	4075	4075	17
503	20240801	105200	113938945	4070	4065	4070	4065	600
504	20240801	105100	111499855	4070	4070	4070	4070	10
505	20240801	105000	111459155	4070	4070	4070	4070	122
506	20240801	104900	110962615	4070	4080	4085	4070	515
507	20240801	104800	108866345	4070	4075	4075	4070	558
508	20240801	104700	106594995	4080	4080	4080	4080	10
509	20240801	104600	106554195	4080	4080	4085	4080	66
510	20240801	104500	106284840	4080	4080	4080	4080	150
511	20240801	104400	105672840	4075	4075	4075	4075	58
512	20240801	104300	105436490	4075	4075	4075	4075	2
513	20240801	104200	105428340	4065	4065	4065	4065	155
514	20240801	104100	104798265	4070	4070	4070	4070	0
515	20240801	104000	104798265	4070	4070	4070	4070	0
516	20240801	103900	104798265	4070	4070	4075	4070	92
517	20240801	103800	104423815	4070	4075	4075	4070	402
518	20240801	103700	102787360	4085	4085	4085	4085	1
519	20240801	103600	102783275	4075	4075	4075	4075	58
520	20240801	103500	102546925	4080	4080	4080	4080	0
521	20240801	103400	102546925	4080	4075	4080	4075	112
522	20240801	103300	102090335	4070	4075	4075	4070	161
523	20240801	103200	101434475	4070	4070	4070	4070	100
524	20240801	103100	101027475	4070	4070	4070	4070	91
525	20240801	103000	100657105	4080	4080	4080	4080	0
526	20240801	102900	100657105	4080	4080	4080	4080	10
527	20240801	102800	100616305	4080	4080	4080	4080	21
528	20240801	102700	100530625	4070	4070	4070	4070	82
529	20240801	102600	100196885	4080	4080	4080	4080	0
530	20240801	102500	100196885	4080	4080	4080	4080	39
531	20240801	102400	100037765	4070	4070	4070	4070	102
532	20240801	102300	99622625	4075	4075	4075	4075	30
533	20240801	102200	99500375	4075	4075	4075	4075	49
534	20240801	102100	99300700	4085	4085	4085	4085	0
535	20240801	102000	99300700	4085	4085	4085	4085	6
536	20240801	101900	99276190	4075	4080	4080	4075	448
537	20240801	101800	97450100	4095	4095	4095	4095	0
538	20240801	101700	97450100	4095	4085	4115	4085	138
539	20240801	101600	96885620	4090	4090	4090	4090	0
540	20240801	101500	96885620	4090	4090	4090	4090	1
541	20240801	101400	96881530	4075	4070	4075	4070	109
542	20240801	101300	96437815	4070	4070	4070	4070	10
543	20240801	101200	96397115	4065	4075	4075	4065	495
544	20240801	101100	94382795	4080	4090	4090	4080	1557
545	20240801	101000	88022235	4095	4095	4095	4095	103
546	20240801	100900	87600450	4090	4090	4090	4090	51
547	20240801	100800	87391860	4090	4090	4090	4080	1197
548	20240801	100700	82508050	4090	4090	4095	4090	406
549	20240801	100600	80845535	4080	4070	4085	4070	1536
550	20240801	100500	74581615	4065	4065	4065	4060	2413
551	20240801	100400	64778180	4070	4075	4075	4070	263
552	20240801	100300	63707620	4075	4075	4075	4075	82
553	20240801	100200	63373470	4080	4080	4080	4080	230
554	20240801	100100	62435070	4085	4085	4085	4085	284
555	20240801	100000	61274930	4085	4085	4085	4080	638
556	20240801	095900	58669910	4090	4090	4090	4085	52
557	20240801	095800	58457480	4085	4110	4110	4085	1087
558	20240801	095700	54001750	4105	4105	4105	4105	55
559	20240801	095600	53775975	4110	4110	4110	4105	540
560	20240801	095500	51557195	4105	4105	4105	4105	82
561	20240801	095400	51220585	4115	4115	4115	4115	64
562	20240801	095300	50957225	4120	4120	4120	4120	1
563	20240801	095200	50953105	4115	4120	4120	4115	83
564	20240801	095100	50611555	4115	4115	4115	4115	82
565	20240801	095000	50274125	4120	4120	4120	4120	50
566	20240801	094900	50068125	4120	4120	4120	4120	10
567	20240801	094800	50026925	4115	4110	4115	4110	85
568	20240801	094700	49677355	4115	4115	4115	4115	26
569	20240801	094600	49570365	4110	4115	4115	4110	88
570	20240801	094500	49208675	4110	4105	4110	4105	170
571	20240801	094400	48510740	4105	4110	4110	4105	39
572	20240801	094300	48350635	4110	4110	4110	4110	553
573	20240801	094200	46077805	4115	4120	4120	4115	4613
574	20240801	094100	27095145	4120	4140	4140	4120	591
575	20240801	094000	24659370	4155	4155	4155	4155	0
576	20240801	093900	24659370	4155	4145	4155	4145	3
577	20240801	093800	24646920	4145	4145	4145	4145	0
578	20240801	093700	24646920	4145	4145	4145	4145	1
579	20240801	093600	24642775	4140	4140	4140	4140	1
580	20240801	093500	24638635	4140	4140	4140	4140	0
581	20240801	093400	24638635	4140	4140	4140	4140	0
582	20240801	093300	24638635	4140	4140	4140	4140	1
583	20240801	093200	24634495	4130	4130	4130	4130	25
584	20240801	093100	24531245	4135	4135	4135	4135	0
585	20240801	093000	24531245	4135	4135	4135	4135	165
586	20240801	092900	23848970	4165	4165	4165	4165	0
587	20240801	092800	23848970	4165	4165	4165	4165	0
588	20240801	092700	23848970	4165	4165	4165	4165	0
589	20240801	092600	23848970	4165	4165	4165	4165	0
590	20240801	092500	23848970	4165	4165	4165	4165	0
591	20240801	092400	23848970	4165	4165	4165	4165	0
592	20240801	092300	23848970	4165	4165	4165	4165	0
593	20240801	092200	23848970	4165	4165	4165	4165	0
594	20240801	092100	23848970	4165	4165	4165	4165	0
595	20240801	092000	23848970	4165	4165	4165	4165	0
596	20240801	091900	23848970	4165	4165	4165	4165	0
597	20240801	091800	23848970	4165	4165	4165	4165	0
598	20240801	091700	23848970	4165	4165	4165	4165	0
599	20240801	091600	23848970	4165	4165	4165	4165	0
600	20240801	091500	23848970	4165	4165	4165	4165	0
601	20240801	091400	23848970	4165	4165	4165	4165	1
602	20240801	091300	23844805	4115	4170	4170	4115	2504
603	20240801	091200	13491470	4170	4170	4170	4170	0
604	20240801	091100	13491470	4170	4145	4170	4120	1410
605	20240801	091000	7675375	4175	4175	4175	4175	30
606	20240801	090900	7550125	4175	4175	4175	4175	160
607	20240801	090800	6882125	4175	4175	4175	4175	1
608	20240801	090700	6877950	4155	4155	4155	4155	145
609	20240801	090600	6275475	4115	4115	4115	4115	0
610	20240801	090500	6275475	4115	4115	4115	4115	0
611	20240801	090400	6275475	4115	4115	4115	4115	0
612	20240801	090300	6275475	4115	4115	4115	4115	0
613	20240801	090200	6275475	4115	4115	4115	4115	0
614	20240801	090100	6275475	4115	4115	4115	4115	500
615	20240801	090000	4217975	4145	4145	4155	4145	1016