KissMeData/025620/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	190800	46657410	5750	5750	5750	5750	51
3	20240801	190700	46657410	5750	5750	5750	5750	0
4	20240801	190600	46657410	5750	5750	5750	5750	0
5	20240801	190500	46657410	5750	5750	5750	5750	0
6	20240801	190400	46657410	5750	5750	5750	5750	0
7	20240801	190300	46657410	5750	5750	5750	5750	0
8	20240801	190200	46657410	5750	5750	5750	5750	0
9	20240801	190100	46657410	5750	5750	5750	5750	0
10	20240801	190000	46657410	5750	5750	5750	5750	0
11	20240801	185900	46657410	5750	5750	5750	5750	0
12	20240801	185800	46657410	5750	5750	5750	5750	0
13	20240801	185700	46657410	5750	5750	5750	5750	0
14	20240801	185600	46657410	5750	5750	5750	5750	0
15	20240801	185500	46657410	5750	5750	5750	5750	0
16	20240801	185400	46657410	5750	5750	5750	5750	0
17	20240801	185300	46657410	5750	5750	5750	5750	0
18	20240801	185200	46657410	5750	5750	5750	5750	0
19	20240801	185100	46657410	5750	5750	5750	5750	0
20	20240801	185000	46657410	5750	5750	5750	5750	0
21	20240801	184900	46657410	5750	5750	5750	5750	0
22	20240801	184800	46657410	5750	5750	5750	5750	0
23	20240801	184700	46657410	5750	5750	5750	5750	0
24	20240801	184600	46657410	5750	5750	5750	5750	0
25	20240801	184500	46657410	5750	5750	5750	5750	0
26	20240801	184400	46657410	5750	5750	5750	5750	0
27	20240801	184300	46657410	5750	5750	5750	5750	0
28	20240801	184200	46657410	5750	5750	5750	5750	0
29	20240801	184100	46657410	5750	5750	5750	5750	0
30	20240801	184000	46657410	5750	5750	5750	5750	0
31	20240801	183900	46657410	5750	5750	5750	5750	0
32	20240801	183800	46657410	5750	5750	5750	5750	51
33	20240801	183700	46657410	5750	5750	5750	5750	0
34	20240801	183600	46657410	5750	5750	5750	5750	0
35	20240801	183500	46657410	5750	5750	5750	5750	0
36	20240801	183400	46657410	5750	5750	5750	5750	0
37	20240801	183300	46657410	5750	5750	5750	5750	0
38	20240801	183200	46657410	5750	5750	5750	5750	0
39	20240801	183100	46657410	5750	5750	5750	5750	0
40	20240801	183000	46657410	5750	5750	5750	5750	0
41	20240801	182900	46657410	5750	5750	5750	5750	0
42	20240801	182800	46657410	5750	5750	5750	5750	0
43	20240801	182700	46657410	5750	5750	5750	5750	0
44	20240801	182600	46657410	5750	5750	5750	5750	0
45	20240801	182500	46657410	5750	5750	5750	5750	0
46	20240801	182400	46657410	5750	5750	5750	5750	0
47	20240801	182300	46657410	5750	5750	5750	5750	0
48	20240801	182200	46657410	5750	5750	5750	5750	0
49	20240801	182100	46657410	5750	5750	5750	5750	0
50	20240801	182000	46657410	5750	5750	5750	5750	0
51	20240801	181900	46657410	5750	5750	5750	5750	0
52	20240801	181800	46657410	5750	5750	5750	5750	0
53	20240801	181700	46657410	5750	5750	5750	5750	0
54	20240801	181600	46657410	5750	5750	5750	5750	0
55	20240801	181500	46657410	5750	5750	5750	5750	0
56	20240801	181400	46657410	5750	5750	5750	5750	0
57	20240801	181300	46657410	5750	5750	5750	5750	0
58	20240801	181200	46657410	5750	5750	5750	5750	0
59	20240801	181100	46657410	5750	5750	5750	5750	0
60	20240801	181000	46657410	5750	5750	5750	5750	0
61	20240801	180900	46657410	5750	5750	5750	5750	0
62	20240801	180800	46657410	5750	5750	5750	5750	51
63	20240801	180700	46657410	5750	5750	5750	5750	0
64	20240801	180600	46657410	5750	5750	5750	5750	0
65	20240801	180500	46657410	5750	5750	5750	5750	0
66	20240801	180400	46657410	5750	5750	5750	5750	0
67	20240801	180300	46657410	5750	5750	5750	5750	0
68	20240801	180200	46657410	5750	5750	5750	5750	0
69	20240801	180100	46657410	5750	5750	5750	5750	0
70	20240801	180000	46657410	5750	5750	5750	5750	0
71	20240801	175900	46657410	5750	5750	5750	5750	0
72	20240801	175800	46657410	5750	5750	5750	5750	0
73	20240801	175700	46657410	5750	5750	5750	5750	0
74	20240801	175600	46657410	5750	5750	5750	5750	0
75	20240801	175500	46657410	5750	5750	5750	5750	0
76	20240801	175400	46657410	5750	5750	5750	5750	0
77	20240801	175300	46657410	5750	5750	5750	5750	0
78	20240801	175200	46657410	5750	5750	5750	5750	0
79	20240801	175100	46657410	5750	5750	5750	5750	0
80	20240801	175000	46657410	5750	5750	5750	5750	0
81	20240801	174900	46657410	5750	5750	5750	5750	0
82	20240801	174800	46657410	5750	5750	5750	5750	0
83	20240801	174700	46657410	5750	5750	5750	5750	0
84	20240801	174600	46657410	5750	5750	5750	5750	0
85	20240801	174500	46657410	5750	5750	5750	5750	0
86	20240801	174400	46657410	5750	5750	5750	5750	0
87	20240801	174300	46657410	5750	5750	5750	5750	0
88	20240801	174200	46657410	5750	5750	5750	5750	0
89	20240801	174100	46657410	5750	5750	5750	5750	0
90	20240801	174000	46657410	5750	5750	5750	5750	0
91	20240801	173900	46657410	5750	5750	5750	5750	0
92	20240801	173800	46657410	5750	5750	5750	5750	51
93	20240801	173700	46657410	5750	5750	5750	5750	0
94	20240801	173600	46657410	5750	5750	5750	5750	0
95	20240801	173500	46657410	5750	5750	5750	5750	0
96	20240801	173400	46657410	5750	5750	5750	5750	0
97	20240801	173300	46657410	5750	5750	5750	5750	0
98	20240801	173200	46657410	5750	5750	5750	5750	0
99	20240801	173100	46657410	5750	5750	5750	5750	0
100	20240801	173000	46657410	5750	5750	5750	5750	0
101	20240801	172900	46657410	5750	5750	5750	5750	0
102	20240801	172800	46657410	5750	5750	5750	5750	0
103	20240801	172700	46657410	5750	5750	5750	5750	0
104	20240801	172600	46657410	5750	5750	5750	5750	0
105	20240801	172500	46657410	5750	5750	5750	5750	0
106	20240801	172400	46657410	5750	5750	5750	5750	0
107	20240801	172300	46657410	5750	5750	5750	5750	0
108	20240801	172200	46657410	5750	5750	5750	5750	0
109	20240801	172100	46657410	5750	5750	5750	5750	0
110	20240801	172000	46657410	5750	5750	5750	5750	0
111	20240801	171900	46657410	5750	5750	5750	5750	0
112	20240801	171800	46657410	5750	5750	5750	5750	0
113	20240801	171700	46657410	5750	5750	5750	5750	0
114	20240801	171600	46657410	5750	5750	5750	5750	0
115	20240801	171500	46657410	5750	5750	5750	5750	0
116	20240801	171400	46657410	5750	5750	5750	5750	0
117	20240801	171300	46657410	5750	5750	5750	5750	0
118	20240801	171200	46657410	5750	5750	5750	5750	0
119	20240801	171100	46657410	5750	5750	5750	5750	0
120	20240801	171000	46657410	5750	5750	5750	5750	0
121	20240801	170900	46657410	5750	5750	5750	5750	0
122	20240801	170800	46657410	5750	5750	5750	5750	51
123	20240801	170700	46657410	5750	5750	5750	5750	0
124	20240801	170600	46657410	5750	5750	5750	5750	0
125	20240801	170500	46657410	5750	5750	5750	5750	0
126	20240801	170400	46657410	5750	5750	5750	5750	0
127	20240801	170300	46657410	5750	5750	5750	5750	0
128	20240801	170200	46657410	5750	5750	5750	5750	0
129	20240801	170100	46657410	5750	5750	5750	5750	0
130	20240801	170000	46657410	5750	5750	5750	5750	0
131	20240801	165900	46657410	5750	5750	5750	5750	0
132	20240801	165800	46657410	5750	5750	5750	5750	0
133	20240801	165700	46657410	5750	5750	5750	5750	0
134	20240801	165600	46657410	5750	5750	5750	5750	0
135	20240801	165500	46657410	5750	5750	5750	5750	0
136	20240801	165400	46657410	5750	5750	5750	5750	0
137	20240801	165300	46657410	5750	5750	5750	5750	0
138	20240801	165200	46657410	5750	5750	5750	5750	0
139	20240801	165100	46657410	5750	5750	5750	5750	0
140	20240801	165000	46657410	5750	5750	5750	5750	0
141	20240801	164900	46657410	5750	5750	5750	5750	0
142	20240801	164800	46657410	5750	5750	5750	5750	0
143	20240801	164700	46657410	5750	5750	5750	5750	0
144	20240801	164600	46657410	5750	5750	5750	5750	0
145	20240801	164500	46657410	5750	5750	5750	5750	0
146	20240801	164400	46657410	5750	5750	5750	5750	0
147	20240801	164300	46657410	5750	5750	5750	5750	0
148	20240801	164200	46657410	5750	5750	5750	5750	0
149	20240801	164100	46657410	5750	5750	5750	5750	0
150	20240801	164000	46657410	5750	5750	5750	5750	0
151	20240801	163900	46657410	5750	5750	5750	5750	0
152	20240801	163800	46657410	5750	5750	5750	5750	51
153	20240801	163700	46657410	5750	5750	5750	5750	0
154	20240801	163600	46657410	5750	5750	5750	5750	0
155	20240801	163500	46657410	5750	5750	5750	5750	0
156	20240801	163400	46657410	5750	5750	5750	5750	0
157	20240801	163300	46657410	5750	5750	5750	5750	0
158	20240801	163200	46657410	5750	5750	5750	5750	0
159	20240801	163100	46657410	5750	5750	5750	5750	0
160	20240801	163000	46657410	5750	5750	5750	5750	0
161	20240801	162900	46657410	5750	5750	5750	5750	0
162	20240801	162800	46657410	5750	5750	5750	5750	0
163	20240801	162700	46657410	5750	5750	5750	5750	0
164	20240801	162600	46657410	5750	5750	5750	5750	0
165	20240801	162500	46657410	5750	5750	5750	5750	0
166	20240801	162400	46657410	5750	5750	5750	5750	0
167	20240801	162300	46657410	5750	5750	5750	5750	0
168	20240801	162200	46657410	5750	5750	5750	5750	0
169	20240801	162100	46657410	5750	5750	5750	5750	0
170	20240801	162000	46657410	5750	5750	5750	5750	0
171	20240801	161900	46657410	5750	5750	5750	5750	0
172	20240801	161800	46657410	5750	5750	5750	5750	0
173	20240801	161700	46657410	5750	5750	5750	5750	0
174	20240801	161600	46657410	5750	5750	5750	5750	0
175	20240801	161500	46657410	5750	5750	5750	5750	0
176	20240801	161400	46657410	5750	5750	5750	5750	0
177	20240801	161300	46657410	5750	5750	5750	5750	0
178	20240801	161200	46657410	5750	5750	5750	5750	0
179	20240801	161100	46657410	5750	5750	5750	5750	0
180	20240801	161000	46657410	5750	5750	5750	5750	0
181	20240801	160900	46657410	5750	5750	5750	5750	0
182	20240801	160800	46657410	5750	5750	5750	5750	51
183	20240801	160700	46657410	5750	5750	5750	5750	0
184	20240801	160600	46657410	5750	5750	5750	5750	0
185	20240801	160500	46657410	5750	5750	5750	5750	0
186	20240801	160400	46657410	5750	5750	5750	5750	0
187	20240801	160300	46657410	5750	5750	5750	5750	0
188	20240801	160200	46657410	5750	5750	5750	5750	0
189	20240801	160100	46657410	5750	5750	5750	5750	0
190	20240801	160000	46657410	5750	5750	5750	5750	0
191	20240801	155900	46657410	5750	5750	5750	5750	0
192	20240801	155800	46657410	5750	5750	5750	5750	0
193	20240801	155700	46657410	5750	5750	5750	5750	0
194	20240801	155600	46657410	5750	5750	5750	5750	0
195	20240801	155500	46657410	5750	5750	5750	5750	0
196	20240801	155400	46657410	5750	5750	5750	5750	0
197	20240801	155300	46657410	5750	5750	5750	5750	0
198	20240801	155200	46657410	5750	5750	5750	5750	0
199	20240801	155100	46657410	5750	5750	5750	5750	0
200	20240801	155000	46657410	5750	5750	5750	5750	0
201	20240801	154900	46657410	5750	5750	5750	5750	0
202	20240801	154800	46657410	5750	5750	5750	5750	0
203	20240801	154700	46657410	5750	5750	5750	5750	0
204	20240801	154600	46657410	5750	5750	5750	5750	0
205	20240801	154500	46657410	5750	5750	5750	5750	0
206	20240801	154400	46657410	5750	5750	5750	5750	0
207	20240801	154300	46657410	5750	5750	5750	5750	0
208	20240801	154200	46657410	5750	5750	5750	5750	0
209	20240801	154100	46657410	5750	5750	5750	5750	0
210	20240801	154000	46657410	5750	5750	5750	5750	0
211	20240801	153900	46657410	5750	5750	5750	5750	0
212	20240801	153800	46657410	5750	5750	5750	5750	51
213	20240801	153700	46657410	5750	5750	5750	5750	0
214	20240801	153600	46657410	5750	5750	5750	5750	0
215	20240801	153500	46657410	5750	5750	5750	5750	0
216	20240801	153400	46657410	5750	5750	5750	5750	0
217	20240801	153300	46657410	5750	5750	5750	5750	0
218	20240801	153200	46657410	5750	5750	5750	5750	0
219	20240801	153100	46657410	5750	5750	5750	5750	0
220	20240801	153000	46657410	5750	5750	5750	5750	51
221	20240801	152900	46364160	5750	5750	5750	5750	0
222	20240801	152800	46364160	5750	5750	5750	5750	0
223	20240801	152700	46364160	5750	5750	5750	5750	0
224	20240801	152600	46364160	5750	5750	5750	5750	0
225	20240801	152500	46364160	5750	5750	5750	5750	0
226	20240801	152400	46364160	5750	5750	5750	5750	0
227	20240801	152300	46364160	5750	5750	5750	5750	0
228	20240801	152200	46364160	5750	5750	5750	5750	0
229	20240801	152100	46364160	5750	5750	5750	5750	0
230	20240801	152000	46364160	5750	5750	5750	5750	0
231	20240801	151900	46364160	5750	5750	5750	5750	0
232	20240801	151800	46364160	5750	5750	5750	5750	0
233	20240801	151700	46364160	5750	5750	5750	5750	0
234	20240801	151600	46364160	5750	5750	5750	5750	44
235	20240801	151500	46111160	5740	5740	5740	5740	0
236	20240801	151400	46111160	5740	5740	5740	5740	0
237	20240801	151300	46111160	5740	5740	5740	5740	0
238	20240801	151200	46111160	5740	5740	5740	5740	2
239	20240801	151100	46099680	5740	5740	5740	5740	0
240	20240801	151000	46099680	5740	5740	5740	5740	0
241	20240801	150900	46099680	5740	5740	5740	5740	0
242	20240801	150800	46099680	5740	5740	5740	5740	67
243	20240801	150700	45715100	5740	5740	5740	5740	0
244	20240801	150600	45715100	5740	5740	5740	5740	0
245	20240801	150500	45715100	5740	5740	5740	5740	10
246	20240801	150400	45657700	5750	5750	5750	5750	0
247	20240801	150300	45657700	5750	5750	5750	5750	0
248	20240801	150200	45657700	5750	5760	5760	5750	2
249	20240801	150100	45646190	5760	5760	5760	5760	0
250	20240801	150000	45646190	5760	5760	5760	5760	0
251	20240801	145900	45646190	5760	5760	5760	5760	0
252	20240801	145800	45646190	5760	5760	5760	5760	0
253	20240801	145700	45646190	5760	5760	5760	5760	0
254	20240801	145600	45646190	5760	5760	5760	5760	0
255	20240801	145500	45646190	5760	5760	5760	5760	48
256	20240801	145400	45369710	5760	5760	5760	5760	0
257	20240801	145300	45369710	5760	5760	5760	5760	0
258	20240801	145200	45369710	5760	5750	5760	5750	26
259	20240801	145100	45220130	5750	5750	5750	5750	0
260	20240801	145000	45220130	5750	5750	5750	5750	20
261	20240801	144900	45105130	5740	5740	5740	5740	0
262	20240801	144800	45105130	5740	5740	5740	5740	0
263	20240801	144700	45105130	5740	5740	5740	5740	0
264	20240801	144600	45105130	5740	5740	5740	5740	0
265	20240801	144500	45105130	5740	5740	5740	5740	14
266	20240801	144400	45024770	5740	5740	5740	5740	0
267	20240801	144300	45024770	5740	5740	5740	5740	0
268	20240801	144200	45024770	5740	5740	5740	5740	0
269	20240801	144100	45024770	5740	5740	5740	5740	0
270	20240801	144000	45024770	5740	5740	5740	5740	0
271	20240801	143900	45024770	5740	5740	5740	5740	0
272	20240801	143800	45024770	5740	5740	5740	5740	20
273	20240801	143700	44909970	5740	5740	5740	5740	0
274	20240801	143600	44909970	5740	5740	5740	5740	0
275	20240801	143500	44909970	5740	5740	5740	5740	0
276	20240801	143400	44909970	5740	5740	5740	5740	22
277	20240801	143300	44783690	5740	5740	5740	5740	1
278	20240801	143200	44777950	5750	5750	5750	5750	0
279	20240801	143100	44777950	5750	5750	5750	5750	0
280	20240801	143000	44777950	5750	5750	5750	5750	0
281	20240801	142900	44777950	5750	5750	5750	5750	0
282	20240801	142800	44777950	5750	5750	5750	5750	0
283	20240801	142700	44777950	5750	5750	5750	5750	1
284	20240801	142600	44772200	5750	5750	5750	5750	0
285	20240801	142500	44772200	5750	5750	5750	5750	20
286	20240801	142400	44657200	5750	5750	5750	5750	1
287	20240801	142300	44651450	5750	5750	5750	5750	0
288	20240801	142200	44651450	5750	5750	5750	5750	0
289	20240801	142100	44651450	5750	5750	5750	5750	0
290	20240801	142000	44651450	5750	5750	5750	5750	0
291	20240801	141900	44651450	5750	5750	5750	5750	0
292	20240801	141800	44651450	5750	5750	5750	5750	0
293	20240801	141700	44651450	5750	5750	5750	5750	0
294	20240801	141600	44651450	5750	5750	5750	5750	3
295	20240801	141500	44634200	5750	5750	5750	5750	0
296	20240801	141400	44634200	5750	5750	5750	5750	0
297	20240801	141300	44634200	5750	5750	5750	5750	0
298	20240801	141200	44634200	5750	5750	5750	5750	0
299	20240801	141100	44634200	5750	5750	5750	5750	0
300	20240801	141000	44634200	5750	5750	5750	5750	0
301	20240801	140900	44634200	5750	5750	5750	5750	0
302	20240801	140800	44634200	5750	5750	5750	5750	0
303	20240801	140700	44634200	5750	5750	5750	5750	0
304	20240801	140600	44634200	5750	5750	5750	5750	0
305	20240801	140500	44634200	5750	5750	5750	5750	0
306	20240801	140400	44634200	5750	5750	5750	5750	0
307	20240801	140300	44634200	5750	5750	5750	5750	0
308	20240801	140200	44634200	5750	5750	5750	5750	0
309	20240801	140100	44634200	5750	5750	5750	5750	0
310	20240801	140000	44634200	5750	5750	5750	5750	0
311	20240801	135900	44634200	5750	5750	5750	5750	0
312	20240801	135800	44634200	5750	5750	5750	5750	0
313	20240801	135700	44634200	5750	5750	5750	5750	0
314	20240801	135600	44634200	5750	5750	5750	5750	0
315	20240801	135500	44634200	5750	5750	5750	5750	1
316	20240801	135400	44628450	5750	5750	5750	5750	0
317	20240801	135300	44628450	5750	5750	5750	5750	0
318	20240801	135200	44628450	5750	5750	5750	5750	0
319	20240801	135100	44628450	5750	5750	5750	5750	11
320	20240801	135000	44565200	5750	5750	5750	5750	0
321	20240801	134900	44565200	5750	5750	5750	5750	0
322	20240801	134800	44565200	5750	5750	5750	5750	0
323	20240801	134700	44565200	5750	5750	5750	5750	0
324	20240801	134600	44565200	5750	5750	5750	5750	10
325	20240801	134500	44507700	5750	5750	5750	5750	0
326	20240801	134400	44507700	5750	5750	5750	5750	0
327	20240801	134300	44507700	5750	5750	5750	5750	0
328	20240801	134200	44507700	5750	5750	5750	5750	0
329	20240801	134100	44507700	5750	5750	5750	5750	0
330	20240801	134000	44507700	5750	5750	5750	5750	1
331	20240801	133900	44501950	5740	5740	5740	5740	0
332	20240801	133800	44501950	5740	5740	5740	5740	0
333	20240801	133700	44501950	5740	5740	5740	5740	0
334	20240801	133600	44501950	5740	5740	5740	5740	0
335	20240801	133500	44501950	5740	5740	5740	5740	0
336	20240801	133400	44501950	5740	5740	5740	5740	0
337	20240801	133300	44501950	5740	5740	5740	5740	0
338	20240801	133200	44501950	5740	5740	5740	5740	0
339	20240801	133100	44501950	5740	5740	5740	5740	1
340	20240801	133000	44496210	5730	5730	5730	5730	0
341	20240801	132900	44496210	5730	5730	5730	5730	0
342	20240801	132800	44496210	5730	5730	5730	5730	5
343	20240801	132700	44467560	5730	5730	5730	5730	0
344	20240801	132600	44467560	5730	5730	5730	5730	0
345	20240801	132500	44467560	5730	5730	5730	5730	0
346	20240801	132400	44467560	5730	5730	5730	5730	0
347	20240801	132300	44467560	5730	5730	5730	5730	0
348	20240801	132200	44467560	5730	5730	5730	5730	0
349	20240801	132100	44467560	5730	5730	5730	5730	0
350	20240801	132000	44467560	5730	5730	5730	5730	0
351	20240801	131900	44467560	5730	5730	5730	5730	0
352	20240801	131800	44467560	5730	5730	5730	5730	0
353	20240801	131700	44467560	5730	5730	5730	5730	0
354	20240801	131600	44467560	5730	5730	5730	5730	0
355	20240801	131500	44467560	5730	5730	5730	5730	0
356	20240801	131400	44467560	5730	5730	5730	5730	0
357	20240801	131300	44467560	5730	5730	5730	5730	0
358	20240801	131200	44467560	5730	5730	5730	5730	0
359	20240801	131100	44467560	5730	5730	5730	5730	0
360	20240801	131000	44467560	5730	5730	5730	5730	0
361	20240801	130900	44467560	5730	5730	5730	5730	20
362	20240801	130800	44352960	5730	5730	5730	5730	0
363	20240801	130700	44352960	5730	5730	5730	5730	0
364	20240801	130600	44352960	5730	5730	5730	5730	0
365	20240801	130500	44352960	5730	5730	5730	5730	0
366	20240801	130400	44352960	5730	5730	5730	5730	0
367	20240801	130300	44352960	5730	5730	5730	5730	0
368	20240801	130200	44352960	5730	5730	5730	5730	0
369	20240801	130100	44352960	5730	5730	5730	5730	0
370	20240801	130000	44352960	5730	5730	5730	5730	0
371	20240801	125900	44352960	5730	5730	5730	5730	0
372	20240801	125800	44352960	5730	5730	5730	5730	0
373	20240801	125700	44352960	5730	5730	5730	5730	0
374	20240801	125600	44352960	5730	5730	5730	5730	0
375	20240801	125500	44352960	5730	5730	5730	5730	0
376	20240801	125400	44352960	5730	5730	5730	5730	0
377	20240801	125300	44352960	5730	5730	5730	5730	0
378	20240801	125200	44352960	5730	5730	5730	5730	0
379	20240801	125100	44352960	5730	5730	5730	5730	0
380	20240801	125000	44352960	5730	5730	5730	5730	0
381	20240801	124900	44352960	5730	5730	5730	5730	0
382	20240801	124800	44352960	5730	5730	5730	5730	0
383	20240801	124700	44352960	5730	5730	5730	5730	168
384	20240801	124600	43390320	5730	5730	5730	5730	0
385	20240801	124500	43390320	5730	5730	5730	5730	0
386	20240801	124400	43390320	5730	5730	5730	5730	0
387	20240801	124300	43390320	5730	5730	5730	5730	0
388	20240801	124200	43390320	5730	5730	5730	5730	0
389	20240801	124100	43390320	5730	5730	5730	5730	0
390	20240801	124000	43390320	5730	5730	5730	5730	0
391	20240801	123900	43390320	5730	5730	5730	5730	0
392	20240801	123800	43390320	5730	5730	5730	5730	5
393	20240801	123700	43361670	5730	5730	5730	5730	0
394	20240801	123600	43361670	5730	5730	5730	5730	0
395	20240801	123500	43361670	5730	5730	5730	5730	0
396	20240801	123400	43361670	5730	5730	5730	5730	0
397	20240801	123300	43361670	5730	5730	5730	5730	0
398	20240801	123200	43361670	5730	5740	5740	5730	481
399	20240801	123100	40605230	5760	5760	5760	5760	19
400	20240801	123000	40495790	5760	5740	5760	5740	7
401	20240801	122900	40455590	5780	5780	5780	5780	0
402	20240801	122800	40455590	5780	5780	5780	5780	0
403	20240801	122700	40455590	5780	5780	5780	5780	0
404	20240801	122600	40455590	5780	5780	5780	5780	1
405	20240801	122500	40449810	5790	5790	5790	5790	0
406	20240801	122400	40449810	5790	5790	5790	5790	0
407	20240801	122300	40449810	5790	5790	5790	5790	0
408	20240801	122200	40449810	5790	5790	5790	5790	0
409	20240801	122100	40449810	5790	5790	5790	5790	0
410	20240801	122000	40449810	5790	5790	5790	5790	0
411	20240801	121900	40449810	5790	5790	5790	5790	0
412	20240801	121800	40449810	5790	5790	5790	5790	0
413	20240801	121700	40449810	5790	5790	5790	5790	0
414	20240801	121600	40449810	5790	5790	5790	5790	0
415	20240801	121500	40449810	5790	5790	5790	5790	0
416	20240801	121400	40449810	5790	5790	5790	5790	0
417	20240801	121300	40449810	5790	5790	5790	5790	0
418	20240801	121200	40449810	5790	5790	5790	5790	0
419	20240801	121100	40449810	5790	5790	5790	5790	0
420	20240801	121000	40449810	5790	5720	5790	5720	1900
421	20240801	120900	29504240	5720	5720	5720	5720	0
422	20240801	120800	29504240	5720	5720	5720	5720	0
423	20240801	120700	29504240	5720	5720	5720	5720	0
424	20240801	120600	29504240	5720	5710	5720	5710	33
425	20240801	120500	29315610	5710	5710	5710	5710	0
426	20240801	120400	29315610	5710	5710	5710	5710	0
427	20240801	120300	29315610	5710	5710	5710	5710	100
428	20240801	120200	28744610	5710	5710	5710	5710	0
429	20240801	120100	28744610	5710	5710	5710	5710	1
430	20240801	120000	28738900	5710	5720	5720	5710	2
431	20240801	115900	28727470	5720	5720	5720	5720	0
432	20240801	115800	28727470	5720	5720	5720	5720	0
433	20240801	115700	28727470	5720	5720	5720	5720	0
434	20240801	115600	28727470	5720	5720	5720	5720	0
435	20240801	115500	28727470	5720	5720	5720	5720	0
436	20240801	115400	28727470	5720	5720	5720	5720	1
437	20240801	115300	28721750	5710	5710	5710	5710	0
438	20240801	115200	28721750	5710	5710	5710	5710	0
439	20240801	115100	28721750	5710	5710	5710	5710	78
440	20240801	115000	28276370	5700	5700	5700	5700	1
441	20240801	114900	28270670	5710	5710	5710	5710	0
442	20240801	114800	28270670	5710	5710	5710	5710	0
443	20240801	114700	28270670	5710	5710	5710	5710	0
444	20240801	114600	28270670	5710	5690	5710	5690	277
445	20240801	114500	26694520	5700	5700	5700	5700	34
446	20240801	114400	26500720	5700	5700	5700	5700	0
447	20240801	114300	26500720	5700	5700	5700	5700	0
448	20240801	114200	26500720	5700	5700	5700	5700	30
449	20240801	114100	26329720	5690	5690	5690	5690	0
450	20240801	114000	26329720	5690	5690	5690	5690	0
451	20240801	113900	26329720	5690	5690	5690	5690	50
452	20240801	113800	26045220	5700	5700	5700	5700	0
453	20240801	113700	26045220	5700	5700	5700	5700	0
454	20240801	113600	26045220	5700	5700	5700	5700	0
455	20240801	113500	26045220	5700	5700	5700	5700	0
456	20240801	113400	26045220	5700	5700	5700	5700	0
457	20240801	113300	26045220	5700	5700	5700	5700	186
458	20240801	113200	24985020	5700	5690	5700	5690	140
459	20240801	113100	24187820	5690	5690	5690	5690	0
460	20240801	113000	24187820	5690	5690	5690	5690	0
461	20240801	112900	24187820	5690	5690	5690	5690	0
462	20240801	112800	24187820	5690	5690	5690	5690	0
463	20240801	112700	24187820	5690	5690	5690	5690	212
464	20240801	112600	22981540	5700	5700	5700	5700	80
465	20240801	112500	22525540	5700	5700	5700	5700	100
466	20240801	112400	21955540	5710	5710	5710	5710	0
467	20240801	112300	21955540	5710	5710	5710	5710	0
468	20240801	112200	21955540	5710	5710	5710	5710	0
469	20240801	112100	21955540	5710	5710	5710	5710	0
470	20240801	112000	21955540	5710	5710	5710	5710	0
471	20240801	111900	21955540	5710	5690	5710	5690	69
472	20240801	111800	21562570	5710	5710	5710	5710	0
473	20240801	111700	21562570	5710	5710	5710	5710	10
474	20240801	111600	21505470	5690	5690	5690	5690	65
475	20240801	111500	21135620	5690	5690	5690	5690	0
476	20240801	111400	21135620	5690	5690	5690	5690	0
477	20240801	111300	21135620	5690	5690	5690	5690	2
478	20240801	111200	21124240	5680	5680	5680	5680	0
479	20240801	111100	21124240	5680	5680	5680	5680	0
480	20240801	111000	21124240	5680	5680	5680	5680	56
481	20240801	110900	20806160	5680	5680	5680	5680	3
482	20240801	110800	20789120	5680	5680	5680	5680	0
483	20240801	110700	20789120	5680	5680	5680	5680	0
484	20240801	110600	20789120	5680	5680	5680	5680	0
485	20240801	110500	20789120	5680	5680	5680	5680	0
486	20240801	110400	20789120	5680	5680	5680	5680	3
487	20240801	110300	20772080	5680	5680	5680	5680	3
488	20240801	110200	20755040	5670	5670	5670	5670	0
489	20240801	110100	20755040	5670	5670	5670	5670	9
490	20240801	110000	20704010	5670	5660	5670	5660	2
491	20240801	105900	20692680	5640	5640	5640	5640	0
492	20240801	105800	20692680	5640	5640	5640	5640	0
493	20240801	105700	20692680	5640	5640	5640	5640	0
494	20240801	105600	20692680	5640	5640	5640	5640	0
495	20240801	105500	20692680	5640	5640	5640	5640	50
496	20240801	105400	20410680	5650	5650	5650	5650	0
497	20240801	105300	20410680	5650	5650	5650	5650	0
498	20240801	105200	20410680	5650	5650	5650	5650	11
499	20240801	105100	20348530	5650	5650	5650	5650	0
500	20240801	105000	20348530	5650	5650	5650	5650	0
501	20240801	104900	20348530	5650	5650	5650	5650	0
502	20240801	104800	20348530	5650	5650	5650	5650	0
503	20240801	104700	20348530	5650	5650	5650	5650	0
504	20240801	104600	20348530	5650	5650	5650	5650	0
505	20240801	104500	20348530	5650	5650	5650	5650	0
506	20240801	104400	20348530	5650	5650	5650	5650	0
507	20240801	104300	20348530	5650	5650	5650	5650	0
508	20240801	104200	20348530	5650	5650	5650	5650	0
509	20240801	104100	20348530	5650	5650	5650	5650	0
510	20240801	104000	20348530	5650	5650	5650	5650	0
511	20240801	103900	20348530	5650	5650	5650	5650	0
512	20240801	103800	20348530	5650	5650	5650	5650	15
513	20240801	103700	20263780	5660	5660	5660	5660	0
514	20240801	103600	20263780	5660	5660	5660	5660	0
515	20240801	103500	20263780	5660	5660	5660	5660	0
516	20240801	103400	20263780	5660	5660	5660	5660	0
517	20240801	103300	20263780	5660	5660	5660	5660	0
518	20240801	103200	20263780	5660	5660	5660	5660	0
519	20240801	103100	20263780	5660	5660	5660	5660	0
520	20240801	103000	20263780	5660	5660	5660	5660	0
521	20240801	102900	20263780	5660	5660	5660	5660	0
522	20240801	102800	20263780	5660	5660	5660	5660	0
523	20240801	102700	20263780	5660	5660	5660	5660	0
524	20240801	102600	20263780	5660	5660	5660	5660	0
525	20240801	102500	20263780	5660	5660	5660	5660	0
526	20240801	102400	20263780	5660	5660	5660	5660	1
527	20240801	102300	20258120	5660	5660	5660	5660	0
528	20240801	102200	20258120	5660	5660	5660	5660	0
529	20240801	102100	20258120	5660	5660	5660	5660	0
530	20240801	102000	20258120	5660	5660	5660	5660	0
531	20240801	101900	20258120	5660	5660	5660	5660	0
532	20240801	101800	20258120	5660	5660	5660	5660	0
533	20240801	101700	20258120	5660	5660	5660	5660	0
534	20240801	101600	20258120	5660	5660	5660	5660	0
535	20240801	101500	20258120	5660	5660	5660	5660	1
536	20240801	101400	20252460	5670	5670	5670	5670	0
537	20240801	101300	20252460	5670	5670	5670	5670	0
538	20240801	101200	20252460	5670	5670	5670	5670	0
539	20240801	101100	20252460	5670	5670	5670	5670	0
540	20240801	101000	20252460	5670	5670	5670	5670	1
541	20240801	100900	20246790	5670	5670	5670	5670	3
542	20240801	100800	20229780	5670	5660	5670	5660	66
543	20240801	100700	19855570	5670	5670	5670	5670	0
544	20240801	100600	19855570	5670	5670	5670	5670	0
545	20240801	100500	19855570	5670	5670	5670	5670	0
546	20240801	100400	19855570	5670	5670	5670	5670	0
547	20240801	100300	19855570	5670	5670	5670	5670	0
548	20240801	100200	19855570	5670	5670	5670	5670	0
549	20240801	100100	19855570	5670	5670	5670	5670	0
550	20240801	100000	19855570	5670	5670	5670	5670	0
551	20240801	095900	19855570	5670	5670	5670	5670	0
552	20240801	095800	19855570	5670	5670	5670	5670	0
553	20240801	095700	19855570	5670	5670	5670	5670	0
554	20240801	095600	19855570	5670	5670	5670	5670	0
555	20240801	095500	19855570	5670	5670	5670	5670	1
556	20240801	095400	19849900	5670	5670	5670	5670	0
557	20240801	095300	19849900	5670	5670	5670	5670	4
558	20240801	095200	19827220	5670	5670	5670	5670	0
559	20240801	095100	19827220	5670	5670	5670	5670	1
560	20240801	095000	19821550	5650	5660	5660	5650	311
561	20240801	094900	18064390	5660	5660	5660	5660	0
562	20240801	094800	18064390	5660	5660	5660	5660	1
563	20240801	094700	18058730	5660	5660	5660	5660	0
564	20240801	094600	18058730	5660	5660	5660	5660	14
565	20240801	094500	17979490	5670	5660	5670	5660	102
566	20240801	094400	17401350	5660	5660	5660	5660	1
567	20240801	094300	17395690	5660	5660	5660	5660	0
568	20240801	094200	17395690	5660	5660	5660	5660	0
569	20240801	094100	17395690	5660	5660	5660	5660	0
570	20240801	094000	17395690	5660	5660	5660	5660	0
571	20240801	093900	17395690	5660	5660	5660	5660	0
572	20240801	093800	17395690	5660	5660	5660	5660	30
573	20240801	093700	17225890	5660	5660	5660	5660	0
574	20240801	093600	17225890	5660	5660	5660	5660	0
575	20240801	093500	17225890	5660	5660	5660	5660	0
576	20240801	093400	17225890	5660	5660	5660	5660	9
577	20240801	093300	17174950	5660	5660	5660	5660	0
578	20240801	093200	17174950	5660	5660	5660	5660	0
579	20240801	093100	17174950	5660	5660	5660	5660	1
580	20240801	093000	17169290	5670	5670	5670	5670	1
581	20240801	092900	17163620	5650	5650	5650	5650	0
582	20240801	092800	17163620	5650	5650	5650	5650	0
583	20240801	092700	17163620	5650	5650	5650	5650	4
584	20240801	092600	17141020	5640	5640	5640	5640	0
585	20240801	092500	17141020	5640	5640	5640	5640	0
586	20240801	092400	17141020	5640	5640	5640	5640	0
587	20240801	092300	17141020	5640	5630	5640	5630	1124
588	20240801	092200	10801900	5640	5640	5640	5640	220
589	20240801	092100	9561100	5640	5640	5640	5640	0
590	20240801	092000	9561100	5640	5640	5640	5640	0
591	20240801	091900	9561100	5640	5670	5670	5640	300
592	20240801	091800	7865020	5690	5690	5690	5690	0
593	20240801	091700	7865020	5690	5690	5690	5690	30
594	20240801	091600	7694320	5690	5690	5690	5690	0
595	20240801	091500	7694320	5690	5690	5690	5690	1
596	20240801	091400	7688630	5690	5680	5690	5680	153
597	20240801	091300	6818800	5680	5670	5680	5670	95
598	20240801	091200	6279650	5670	5670	5670	5670	0
599	20240801	091100	6279650	5670	5670	5670	5670	24
600	20240801	091000	6143570	5640	5640	5640	5640	4
601	20240801	090900	6121010	5630	5630	5630	5630	49
602	20240801	090800	5845140	5620	5620	5620	5620	0
603	20240801	090700	5845140	5620	5640	5640	5620	70
604	20240801	090600	5451340	5720	5720	5720	5720	24
605	20240801	090500	5314060	5720	5720	5720	5720	1
606	20240801	090400	5308340	5720	5720	5720	5720	0
607	20240801	090300	5308340	5720	5720	5720	5720	0
608	20240801	090200	5308340	5720	5620	5740	5620	809
609	20240801	090100	680950	5590	5590	5590	5590	0
610	20240801	090000	680950	5590	5630	5630	5590	121