KissMeData/104200/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200700	268289820	4050	4050	4050	4050	497
3	20240801	200600	268289820	4050	4050	4050	4050	0
4	20240801	200500	268289820	4050	4050	4050	4050	0
5	20240801	200400	268289820	4050	4050	4050	4050	0
6	20240801	200300	268289820	4050	4050	4050	4050	0
7	20240801	200200	268289820	4050	4050	4050	4050	0
8	20240801	200100	268289820	4050	4050	4050	4050	0
9	20240801	200000	268289820	4050	4050	4050	4050	0
10	20240801	195900	268289820	4050	4050	4050	4050	0
11	20240801	195800	268289820	4050	4050	4050	4050	0
12	20240801	195700	268289820	4050	4050	4050	4050	0
13	20240801	195600	268289820	4050	4050	4050	4050	0
14	20240801	195500	268289820	4050	4050	4050	4050	0
15	20240801	195400	268289820	4050	4050	4050	4050	0
16	20240801	195300	268289820	4050	4050	4050	4050	0
17	20240801	195200	268289820	4050	4050	4050	4050	0
18	20240801	195100	268289820	4050	4050	4050	4050	0
19	20240801	195000	268289820	4050	4050	4050	4050	0
20	20240801	194900	268289820	4050	4050	4050	4050	0
21	20240801	194800	268289820	4050	4050	4050	4050	0
22	20240801	194700	268289820	4050	4050	4050	4050	0
23	20240801	194600	268289820	4050	4050	4050	4050	0
24	20240801	194500	268289820	4050	4050	4050	4050	0
25	20240801	194400	268289820	4050	4050	4050	4050	0
26	20240801	194300	268289820	4050	4050	4050	4050	0
27	20240801	194200	268289820	4050	4050	4050	4050	0
28	20240801	194100	268289820	4050	4050	4050	4050	0
29	20240801	194000	268289820	4050	4050	4050	4050	0
30	20240801	193900	268289820	4050	4050	4050	4050	0
31	20240801	193800	268289820	4050	4050	4050	4050	0
32	20240801	193700	268289820	4050	4050	4050	4050	497
33	20240801	193600	268289820	4050	4050	4050	4050	0
34	20240801	193500	268289820	4050	4050	4050	4050	0
35	20240801	193400	268289820	4050	4050	4050	4050	0
36	20240801	193300	268289820	4050	4050	4050	4050	0
37	20240801	193200	268289820	4050	4050	4050	4050	0
38	20240801	193100	268289820	4050	4050	4050	4050	0
39	20240801	193000	268289820	4050	4050	4050	4050	0
40	20240801	192900	268289820	4050	4050	4050	4050	0
41	20240801	192800	268289820	4050	4050	4050	4050	0
42	20240801	192700	268289820	4050	4050	4050	4050	0
43	20240801	192600	268289820	4050	4050	4050	4050	0
44	20240801	192500	268289820	4050	4050	4050	4050	0
45	20240801	192400	268289820	4050	4050	4050	4050	0
46	20240801	192300	268289820	4050	4050	4050	4050	0
47	20240801	192200	268289820	4050	4050	4050	4050	0
48	20240801	192100	268289820	4050	4050	4050	4050	0
49	20240801	192000	268289820	4050	4050	4050	4050	0
50	20240801	191900	268289820	4050	4050	4050	4050	0
51	20240801	191800	268289820	4050	4050	4050	4050	0
52	20240801	191700	268289820	4050	4050	4050	4050	0
53	20240801	191600	268289820	4050	4050	4050	4050	0
54	20240801	191500	268289820	4050	4050	4050	4050	0
55	20240801	191400	268289820	4050	4050	4050	4050	0
56	20240801	191300	268289820	4050	4050	4050	4050	0
57	20240801	191200	268289820	4050	4050	4050	4050	0
58	20240801	191100	268289820	4050	4050	4050	4050	0
59	20240801	191000	268289820	4050	4050	4050	4050	0
60	20240801	190900	268289820	4050	4050	4050	4050	0
61	20240801	190800	268289820	4050	4050	4050	4050	0
62	20240801	190700	268289820	4050	4050	4050	4050	497
63	20240801	190600	268289820	4050	4050	4050	4050	0
64	20240801	190500	268289820	4050	4050	4050	4050	0
65	20240801	190400	268289820	4050	4050	4050	4050	0
66	20240801	190300	268289820	4050	4050	4050	4050	0
67	20240801	190200	268289820	4050	4050	4050	4050	0
68	20240801	190100	268289820	4050	4050	4050	4050	0
69	20240801	190000	268289820	4050	4050	4050	4050	0
70	20240801	185900	268289820	4050	4050	4050	4050	0
71	20240801	185800	268289820	4050	4050	4050	4050	0
72	20240801	185700	268289820	4050	4050	4050	4050	0
73	20240801	185600	268289820	4050	4050	4050	4050	0
74	20240801	185500	268289820	4050	4050	4050	4050	0
75	20240801	185400	268289820	4050	4050	4050	4050	0
76	20240801	185300	268289820	4050	4050	4050	4050	0
77	20240801	185200	268289820	4050	4050	4050	4050	0
78	20240801	185100	268289820	4050	4050	4050	4050	0
79	20240801	185000	268289820	4050	4050	4050	4050	0
80	20240801	184900	268289820	4050	4050	4050	4050	0
81	20240801	184800	268289820	4050	4050	4050	4050	0
82	20240801	184700	268289820	4050	4050	4050	4050	0
83	20240801	184600	268289820	4050	4050	4050	4050	0
84	20240801	184500	268289820	4050	4050	4050	4050	0
85	20240801	184400	268289820	4050	4050	4050	4050	0
86	20240801	184300	268289820	4050	4050	4050	4050	0
87	20240801	184200	268289820	4050	4050	4050	4050	0
88	20240801	184100	268289820	4050	4050	4050	4050	0
89	20240801	184000	268289820	4050	4050	4050	4050	0
90	20240801	183900	268289820	4050	4050	4050	4050	0
91	20240801	183800	268289820	4050	4050	4050	4050	0
92	20240801	183700	268289820	4050	4050	4050	4050	497
93	20240801	183600	268289820	4050	4050	4050	4050	0
94	20240801	183500	268289820	4050	4050	4050	4050	0
95	20240801	183400	268289820	4050	4050	4050	4050	0
96	20240801	183300	268289820	4050	4050	4050	4050	0
97	20240801	183200	268289820	4050	4050	4050	4050	0
98	20240801	183100	268289820	4050	4050	4050	4050	0
99	20240801	183000	268289820	4050	4050	4050	4050	0
100	20240801	182900	268289820	4050	4050	4050	4050	0
101	20240801	182800	268289820	4050	4050	4050	4050	0
102	20240801	182700	268289820	4050	4050	4050	4050	0
103	20240801	182600	268289820	4050	4050	4050	4050	0
104	20240801	182500	268289820	4050	4050	4050	4050	0
105	20240801	182400	268289820	4050	4050	4050	4050	0
106	20240801	182300	268289820	4050	4050	4050	4050	0
107	20240801	182200	268289820	4050	4050	4050	4050	0
108	20240801	182100	268289820	4050	4050	4050	4050	0
109	20240801	182000	268289820	4050	4050	4050	4050	0
110	20240801	181900	268289820	4050	4050	4050	4050	0
111	20240801	181800	268289820	4050	4050	4050	4050	0
112	20240801	181700	268289820	4050	4050	4050	4050	0
113	20240801	181600	268289820	4050	4050	4050	4050	0
114	20240801	181500	268289820	4050	4050	4050	4050	0
115	20240801	181400	268289820	4050	4050	4050	4050	0
116	20240801	181300	268289820	4050	4050	4050	4050	0
117	20240801	181200	268289820	4050	4050	4050	4050	0
118	20240801	181100	268289820	4050	4050	4050	4050	0
119	20240801	181000	268289820	4050	4050	4050	4050	0
120	20240801	180900	268289820	4050	4050	4050	4050	0
121	20240801	180800	268289820	4050	4050	4050	4050	0
122	20240801	180700	268289820	4050	4050	4050	4050	497
123	20240801	180600	268289820	4050	4050	4050	4050	0
124	20240801	180500	268289820	4050	4050	4050	4050	0
125	20240801	180400	268289820	4050	4050	4050	4050	0
126	20240801	180300	268289820	4050	4050	4050	4050	0
127	20240801	180200	268289820	4050	4050	4050	4050	0
128	20240801	180100	268289820	4050	4050	4050	4050	0
129	20240801	180000	268289820	4050	4050	4050	4050	0
130	20240801	175900	268289820	4050	4050	4050	4050	0
131	20240801	175800	268289820	4050	4050	4050	4050	0
132	20240801	175700	268289820	4050	4050	4050	4050	0
133	20240801	175600	268289820	4050	4050	4050	4050	0
134	20240801	175500	268289820	4050	4050	4050	4050	0
135	20240801	175400	268289820	4050	4050	4050	4050	0
136	20240801	175300	268289820	4050	4050	4050	4050	0
137	20240801	175200	268289820	4050	4050	4050	4050	0
138	20240801	175100	268289820	4050	4050	4050	4050	0
139	20240801	175000	268289820	4050	4050	4050	4050	0
140	20240801	174900	268289820	4050	4050	4050	4050	0
141	20240801	174800	268289820	4050	4050	4050	4050	0
142	20240801	174700	268289820	4050	4050	4050	4050	0
143	20240801	174600	268289820	4050	4050	4050	4050	0
144	20240801	174500	268289820	4050	4050	4050	4050	0
145	20240801	174400	268289820	4050	4050	4050	4050	0
146	20240801	174300	268289820	4050	4050	4050	4050	0
147	20240801	174200	268289820	4050	4050	4050	4050	0
148	20240801	174100	268289820	4050	4050	4050	4050	0
149	20240801	174000	268289820	4050	4050	4050	4050	0
150	20240801	173900	268289820	4050	4050	4050	4050	0
151	20240801	173800	268289820	4050	4050	4050	4050	0
152	20240801	173700	268289820	4050	4050	4050	4050	497
153	20240801	173600	268289820	4050	4050	4050	4050	0
154	20240801	173500	268289820	4050	4050	4050	4050	0
155	20240801	173400	268289820	4050	4050	4050	4050	0
156	20240801	173300	268289820	4050	4050	4050	4050	0
157	20240801	173200	268289820	4050	4050	4050	4050	0
158	20240801	173100	268289820	4050	4050	4050	4050	0
159	20240801	173000	268289820	4050	4050	4050	4050	0
160	20240801	172900	268289820	4050	4050	4050	4050	0
161	20240801	172800	268289820	4050	4050	4050	4050	0
162	20240801	172700	268289820	4050	4050	4050	4050	0
163	20240801	172600	268289820	4050	4050	4050	4050	0
164	20240801	172500	268289820	4050	4050	4050	4050	0
165	20240801	172400	268289820	4050	4050	4050	4050	0
166	20240801	172300	268289820	4050	4050	4050	4050	0
167	20240801	172200	268289820	4050	4050	4050	4050	0
168	20240801	172100	268289820	4050	4050	4050	4050	0
169	20240801	172000	268289820	4050	4050	4050	4050	0
170	20240801	171900	268289820	4050	4050	4050	4050	0
171	20240801	171800	268289820	4050	4050	4050	4050	0
172	20240801	171700	268289820	4050	4050	4050	4050	0
173	20240801	171600	268289820	4050	4050	4050	4050	0
174	20240801	171500	268289820	4050	4050	4050	4050	0
175	20240801	171400	268289820	4050	4050	4050	4050	0
176	20240801	171300	268289820	4050	4050	4050	4050	0
177	20240801	171200	268289820	4050	4050	4050	4050	0
178	20240801	171100	268289820	4050	4050	4050	4050	0
179	20240801	171000	268289820	4050	4050	4050	4050	0
180	20240801	170900	268289820	4050	4050	4050	4050	0
181	20240801	170800	268289820	4050	4050	4050	4050	0
182	20240801	170700	268289820	4050	4050	4050	4050	497
183	20240801	170600	268289820	4050	4050	4050	4050	0
184	20240801	170500	268289820	4050	4050	4050	4050	0
185	20240801	170400	268289820	4050	4050	4050	4050	0
186	20240801	170300	268289820	4050	4050	4050	4050	0
187	20240801	170200	268289820	4050	4050	4050	4050	0
188	20240801	170100	268289820	4050	4050	4050	4050	0
189	20240801	170000	268289820	4050	4050	4050	4050	0
190	20240801	165900	268289820	4050	4050	4050	4050	0
191	20240801	165800	268289820	4050	4050	4050	4050	0
192	20240801	165700	268289820	4050	4050	4050	4050	0
193	20240801	165600	268289820	4050	4050	4050	4050	0
194	20240801	165500	268289820	4050	4050	4050	4050	0
195	20240801	165400	268289820	4050	4050	4050	4050	0
196	20240801	165300	268289820	4050	4050	4050	4050	0
197	20240801	165200	268289820	4050	4050	4050	4050	0
198	20240801	165100	268289820	4050	4050	4050	4050	0
199	20240801	165000	268289820	4050	4050	4050	4050	0
200	20240801	164900	268289820	4050	4050	4050	4050	0
201	20240801	164800	268289820	4050	4050	4050	4050	0
202	20240801	164700	268289820	4050	4050	4050	4050	0
203	20240801	164600	268289820	4050	4050	4050	4050	0
204	20240801	164500	268289820	4050	4050	4050	4050	0
205	20240801	164400	268289820	4050	4050	4050	4050	0
206	20240801	164300	268289820	4050	4050	4050	4050	0
207	20240801	164200	268289820	4050	4050	4050	4050	0
208	20240801	164100	268289820	4050	4050	4050	4050	0
209	20240801	164000	268289820	4050	4050	4050	4050	0
210	20240801	163900	268289820	4050	4050	4050	4050	0
211	20240801	163800	268289820	4050	4050	4050	4050	0
212	20240801	163700	268289820	4050	4050	4050	4050	497
213	20240801	163600	268289820	4050	4050	4050	4050	0
214	20240801	163500	268289820	4050	4050	4050	4050	0
215	20240801	163400	268289820	4050	4050	4050	4050	0
216	20240801	163300	268289820	4050	4050	4050	4050	0
217	20240801	163200	268289820	4050	4050	4050	4050	0
218	20240801	163100	268289820	4050	4050	4050	4050	0
219	20240801	163000	268289820	4050	4050	4050	4050	0
220	20240801	162900	268289820	4050	4050	4050	4050	0
221	20240801	162800	268289820	4050	4050	4050	4050	0
222	20240801	162700	268289820	4050	4050	4050	4050	0
223	20240801	162600	268289820	4050	4050	4050	4050	0
224	20240801	162500	268289820	4050	4050	4050	4050	0
225	20240801	162400	268289820	4050	4050	4050	4050	0
226	20240801	162300	268289820	4050	4050	4050	4050	0
227	20240801	162200	268289820	4050	4050	4050	4050	0
228	20240801	162100	268289820	4050	4050	4050	4050	0
229	20240801	162000	268289820	4050	4050	4050	4050	0
230	20240801	161900	268289820	4050	4050	4050	4050	0
231	20240801	161800	268289820	4050	4050	4050	4050	0
232	20240801	161700	268289820	4050	4050	4050	4050	0
233	20240801	161600	268289820	4050	4050	4050	4050	0
234	20240801	161500	268289820	4050	4050	4050	4050	0
235	20240801	161400	268289820	4050	4050	4050	4050	0
236	20240801	161300	268289820	4050	4050	4050	4050	0
237	20240801	161200	268289820	4050	4050	4050	4050	0
238	20240801	161100	268289820	4050	4050	4050	4050	0
239	20240801	161000	268289820	4050	4050	4050	4050	0
240	20240801	160900	268289820	4050	4050	4050	4050	0
241	20240801	160800	268289820	4050	4050	4050	4050	0
242	20240801	160700	268289820	4050	4050	4050	4050	497
243	20240801	160600	268289820	4050	4050	4050	4050	0
244	20240801	160500	268289820	4050	4050	4050	4050	0
245	20240801	160400	268289820	4050	4050	4050	4050	0
246	20240801	160300	268289820	4050	4050	4050	4050	0
247	20240801	160200	268289820	4050	4050	4050	4050	0
248	20240801	160100	268289820	4050	4050	4050	4050	0
249	20240801	160000	268289820	4050	4050	4050	4050	0
250	20240801	155900	268289820	4050	4050	4050	4050	0
251	20240801	155800	268289820	4050	4050	4050	4050	0
252	20240801	155700	268289820	4050	4050	4050	4050	0
253	20240801	155600	268289820	4050	4050	4050	4050	0
254	20240801	155500	268289820	4050	4050	4050	4050	0
255	20240801	155400	268289820	4050	4050	4050	4050	0
256	20240801	155300	268289820	4050	4050	4050	4050	0
257	20240801	155200	268289820	4050	4050	4050	4050	0
258	20240801	155100	268289820	4050	4050	4050	4050	0
259	20240801	155000	268289820	4050	4050	4050	4050	0
260	20240801	154900	268289820	4050	4050	4050	4050	0
261	20240801	154800	268289820	4050	4050	4050	4050	0
262	20240801	154700	268289820	4050	4050	4050	4050	0
263	20240801	154600	268289820	4050	4050	4050	4050	0
264	20240801	154500	268289820	4050	4050	4050	4050	0
265	20240801	154400	268289820	4050	4050	4050	4050	0
266	20240801	154300	268289820	4050	4050	4050	4050	0
267	20240801	154200	268289820	4050	4050	4050	4050	0
268	20240801	154100	268289820	4050	4050	4050	4050	0
269	20240801	154000	268289820	4050	4050	4050	4050	0
270	20240801	153900	268289820	4050	4050	4050	4050	0
271	20240801	153800	268289820	4050	4050	4050	4050	0
272	20240801	153700	268289820	4050	4050	4050	4050	497
273	20240801	153600	268289820	4050	4050	4050	4050	0
274	20240801	153500	268289820	4050	4050	4050	4050	0
275	20240801	153400	268289820	4050	4050	4050	4050	0
276	20240801	153300	268289820	4050	4050	4050	4050	0
277	20240801	153200	268289820	4050	4050	4050	4050	0
278	20240801	153100	268289820	4050	4050	4050	4050	0
279	20240801	153000	268289820	4050	4050	4050	4050	497
280	20240801	152900	266276970	4030	4030	4030	4030	0
281	20240801	152800	266276970	4030	4030	4030	4030	0
282	20240801	152700	266276970	4030	4030	4030	4030	0
283	20240801	152600	266276970	4030	4030	4030	4030	0
284	20240801	152500	266276970	4030	4030	4030	4030	0
285	20240801	152400	266276970	4030	4030	4030	4030	0
286	20240801	152300	266276970	4030	4030	4030	4030	0
287	20240801	152200	266276970	4030	4030	4030	4030	0
288	20240801	152100	266276970	4030	4030	4030	4030	0
289	20240801	152000	266276970	4030	4030	4030	4030	0
290	20240801	151900	266276970	4030	4030	4030	4030	291
291	20240801	151800	265104240	4030	4030	4030	4030	78
292	20240801	151700	264789900	4030	4035	4035	4030	50
293	20240801	151600	264588320	4035	4035	4035	4035	6
294	20240801	151500	264564110	4030	4030	4030	4030	0
295	20240801	151400	264564110	4030	4030	4030	4030	0
296	20240801	151300	264564110	4030	4030	4030	4030	0
297	20240801	151200	264564110	4030	4030	4030	4030	0
298	20240801	151100	264564110	4030	4030	4030	4030	0
299	20240801	151000	264564110	4030	4030	4030	4030	0
300	20240801	150900	264564110	4030	4030	4030	4030	0
301	20240801	150800	264564110	4030	4035	4035	4030	500
302	20240801	150700	262549100	4030	4030	4030	4030	0
303	20240801	150600	262549100	4030	4030	4030	4030	10
304	20240801	150500	262508800	4030	4035	4035	4030	456
305	20240801	150400	260668890	4035	4035	4035	4035	0
306	20240801	150300	260668890	4035	4055	4055	4035	750
307	20240801	150200	257639470	4055	4055	4055	4055	5
308	20240801	150100	257619195	4055	4055	4055	4055	1
309	20240801	150000	257615140	4060	4060	4060	4060	0
310	20240801	145900	257615140	4060	4060	4060	4060	1
311	20240801	145800	257611080	4060	4045	4060	4045	61
312	20240801	145700	257363585	4045	4045	4045	4045	0
313	20240801	145600	257363585	4045	4055	4055	4045	62
314	20240801	145500	257112290	4050	4050	4050	4050	0
315	20240801	145400	257112290	4050	4050	4050	4050	3
316	20240801	145300	257100140	4045	4045	4045	4045	0
317	20240801	145200	257100140	4045	4045	4045	4045	50
318	20240801	145100	256897890	4045	4045	4045	4045	0
319	20240801	145000	256897890	4045	4045	4045	4045	0
320	20240801	144900	256897890	4045	4045	4045	4045	0
321	20240801	144800	256897890	4045	4045	4045	4045	0
322	20240801	144700	256897890	4045	4045	4045	4045	0
323	20240801	144600	256897890	4045	4045	4045	4045	151
324	20240801	144500	256287095	4045	4050	4050	4045	50
325	20240801	144400	256084840	4045	4050	4050	4045	50
326	20240801	144300	255882560	4065	4065	4065	4065	0
327	20240801	144200	255882560	4065	4065	4065	4065	0
328	20240801	144100	255882560	4065	4065	4065	4065	0
329	20240801	144000	255882560	4065	4065	4065	4065	0
330	20240801	143900	255882560	4065	4065	4065	4065	4
331	20240801	143800	255866300	4065	4045	4065	4045	5
332	20240801	143700	255846010	4050	4050	4050	4050	0
333	20240801	143600	255846010	4050	4050	4050	4050	250
334	20240801	143500	254833510	4050	4050	4050	4050	178
335	20240801	143400	254112610	4050	4055	4055	4050	505
336	20240801	143300	252066820	4060	4060	4060	4060	0
337	20240801	143200	252066820	4060	4060	4060	4060	0
338	20240801	143100	252066820	4060	4060	4060	4060	0
339	20240801	143000	252066820	4060	4060	4060	4060	12
340	20240801	142900	252018100	4060	4060	4060	4060	232
341	20240801	142800	251076180	4060	4060	4060	4060	33
342	20240801	142700	250942200	4060	4060	4060	4060	0
343	20240801	142600	250942200	4060	4060	4060	4060	22
344	20240801	142500	250852880	4060	4060	4060	4060	0
345	20240801	142400	250852880	4060	4060	4060	4060	26
346	20240801	142300	250747320	4060	4060	4060	4060	0
347	20240801	142200	250747320	4060	4060	4060	4060	0
348	20240801	142100	250747320	4060	4060	4060	4060	0
349	20240801	142000	250747320	4060	4060	4060	4060	99
350	20240801	141900	250345380	4060	4060	4060	4060	0
351	20240801	141800	250345380	4060	4055	4060	4055	150
352	20240801	141700	249737125	4060	4060	4060	4060	301
353	20240801	141600	248515065	4060	4060	4060	4060	0
354	20240801	141500	248515065	4060	4060	4060	4060	0
355	20240801	141400	248515065	4060	4060	4060	4060	0
356	20240801	141300	248515065	4060	4060	4060	4060	9
357	20240801	141200	248478525	4055	4055	4055	4055	122
358	20240801	141100	247983815	4055	4055	4055	4055	0
359	20240801	141000	247983815	4055	4055	4055	4055	0
360	20240801	140900	247983815	4055	4055	4055	4055	0
361	20240801	140800	247983815	4055	4055	4055	4055	196
362	20240801	140700	247189035	4055	4055	4055	4055	181
363	20240801	140600	246455080	4060	4060	4060	4060	0
364	20240801	140500	246455080	4060	4060	4060	4060	304
365	20240801	140400	245220840	4060	4060	4060	4060	0
366	20240801	140300	245220840	4060	4060	4060	4060	0
367	20240801	140200	245220840	4060	4060	4060	4060	0
368	20240801	140100	245220840	4060	4060	4060	4060	0
369	20240801	140000	245220840	4060	4060	4060	4060	0
370	20240801	135900	245220840	4060	4060	4060	4060	0
371	20240801	135800	245220840	4060	4060	4060	4060	1
372	20240801	135700	245216780	4075	4075	4075	4075	0
373	20240801	135600	245216780	4075	4075	4075	4075	0
374	20240801	135500	245216780	4075	4075	4075	4075	0
375	20240801	135400	245216780	4075	4075	4075	4075	0
376	20240801	135300	245216780	4075	4075	4075	4075	1
377	20240801	135200	245212705	4070	4070	4070	4070	0
378	20240801	135100	245212705	4070	4070	4070	4070	0
379	20240801	135000	245212705	4070	4070	4070	4070	1
380	20240801	134900	245208635	4055	4055	4055	4055	0
381	20240801	134800	245208635	4055	4055	4055	4055	0
382	20240801	134700	245208635	4055	4055	4055	4055	2
383	20240801	134600	245200525	4055	4060	4060	4055	103
384	20240801	134500	244782780	4075	4075	4075	4075	0
385	20240801	134400	244782780	4075	4075	4075	4075	14
386	20240801	134300	244725730	4070	4070	4070	4070	9
387	20240801	134200	244689100	4070	4070	4070	4070	0
388	20240801	134100	244689100	4070	4070	4070	4070	0
389	20240801	134000	244689100	4070	4070	4070	4070	0
390	20240801	133900	244689100	4070	4065	4070	4065	3
391	20240801	133800	244676895	4065	4065	4065	4065	0
392	20240801	133700	244676895	4065	4055	4065	4055	599
393	20240801	133600	242245225	4055	4055	4055	4055	0
394	20240801	133500	242245225	4055	4050	4055	4050	24
395	20240801	133400	242147910	4055	4055	4055	4055	0
396	20240801	133300	242147910	4055	4060	4060	4055	111
397	20240801	133200	241697800	4060	4060	4060	4060	0
398	20240801	133100	241697800	4060	4060	4060	4060	0
399	20240801	133000	241697800	4060	4060	4060	4060	0
400	20240801	132900	241697800	4060	4060	4060	4060	51
401	20240801	132800	241490740	4050	4055	4055	4050	516
402	20240801	132700	239400915	4060	4060	4060	4060	0
403	20240801	132600	239400915	4060	4060	4060	4060	0
404	20240801	132500	239400915	4060	4060	4060	4060	0
405	20240801	132400	239400915	4060	4060	4060	4060	1
406	20240801	132300	239396855	4060	4060	4060	4060	0
407	20240801	132200	239396855	4060	4060	4060	4060	0
408	20240801	132100	239396855	4060	4060	4060	4060	0
409	20240801	132000	239396855	4060	4060	4060	4060	0
410	20240801	131900	239396855	4060	4060	4060	4060	0
411	20240801	131800	239396855	4060	4060	4060	4060	0
412	20240801	131700	239396855	4060	4060	4060	4060	0
413	20240801	131600	239396855	4060	4060	4060	4060	10
414	20240801	131500	239356255	4055	4055	4055	4055	3
415	20240801	131400	239344090	4055	4055	4055	4055	0
416	20240801	131300	239344090	4055	4055	4055	4055	10
417	20240801	131200	239303540	4055	4055	4055	4055	113
418	20240801	131100	238845325	4060	4060	4060	4060	2
419	20240801	131000	238837205	4060	4060	4060	4060	0
420	20240801	130900	238837205	4060	4060	4060	4060	0
421	20240801	130800	238837205	4060	4060	4060	4060	1
422	20240801	130700	238833145	4060	4060	4060	4060	0
423	20240801	130600	238833145	4060	4060	4060	4060	0
424	20240801	130500	238833145	4060	4060	4060	4060	0
425	20240801	130400	238833145	4060	4060	4060	4060	0
426	20240801	130300	238833145	4060	4060	4060	4060	13
427	20240801	130200	238780365	4060	4060	4060	4060	0
428	20240801	130100	238780365	4060	4060	4060	4060	0
429	20240801	130000	238780365	4060	4060	4060	4060	418
430	20240801	125900	237083285	4060	4060	4060	4060	98
431	20240801	125800	236685405	4060	4060	4060	4060	4
432	20240801	125700	236669165	4060	4060	4060	4060	1
433	20240801	125600	236665105	4065	4065	4065	4065	0
434	20240801	125500	236665105	4065	4065	4065	4065	0
435	20240801	125400	236665105	4065	4065	4065	4065	5
436	20240801	125300	236644780	4065	4065	4065	4065	0
437	20240801	125200	236644780	4065	4065	4065	4065	1
438	20240801	125100	236640715	4065	4065	4065	4065	0
439	20240801	125000	236640715	4065	4065	4065	4065	0
440	20240801	124900	236640715	4065	4065	4065	4065	0
441	20240801	124800	236640715	4065	4065	4065	4065	171
442	20240801	124700	235945600	4065	4065	4065	4065	0
443	20240801	124600	235945600	4065	4070	4070	4065	41
444	20240801	124500	235778875	4065	4065	4065	4065	0
445	20240801	124400	235778875	4065	4065	4065	4065	0
446	20240801	124300	235778875	4065	4065	4065	4065	0
447	20240801	124200	235778875	4065	4065	4065	4065	0
448	20240801	124100	235778875	4065	4065	4065	4065	250
449	20240801	124000	234762625	4080	4080	4080	4080	0
450	20240801	123900	234762625	4080	4080	4080	4080	0
451	20240801	123800	234762625	4080	4070	4080	4070	3
452	20240801	123700	234750400	4065	4065	4065	4065	1
453	20240801	123600	234746335	4065	4080	4080	4065	119
454	20240801	123500	234261400	4080	4080	4080	4080	50
455	20240801	123400	234057400	4080	4080	4080	4080	0
456	20240801	123300	234057400	4080	4080	4080	4080	0
457	20240801	123200	234057400	4080	4080	4080	4080	1
458	20240801	123100	234053320	4080	4080	4080	4080	0
459	20240801	123000	234053320	4080	4075	4080	4075	8
460	20240801	122900	234020685	4080	4080	4080	4080	1
461	20240801	122800	234016605	4080	4080	4080	4080	5
462	20240801	122700	233996205	4080	4080	4080	4080	11
463	20240801	122600	233951325	4080	4080	4080	4080	0
464	20240801	122500	233951325	4080	4080	4080	4080	220
465	20240801	122400	233053725	4080	4075	4080	4075	4
466	20240801	122300	233037410	4065	4065	4065	4065	0
467	20240801	122200	233037410	4065	4065	4065	4065	0
468	20240801	122100	233037410	4065	4065	4065	4065	180
469	20240801	122000	232305710	4080	4080	4080	4080	0
470	20240801	121900	232305710	4080	4080	4080	4080	0
471	20240801	121800	232305710	4080	4080	4080	4080	0
472	20240801	121700	232305710	4080	4080	4080	4080	4
473	20240801	121600	232289390	4080	4080	4080	4080	307
474	20240801	121500	231036830	4085	4085	4085	4085	0
475	20240801	121400	231036830	4085	4085	4085	4085	0
476	20240801	121300	231036830	4085	4085	4085	4085	2
477	20240801	121200	231028660	4085	4085	4085	4085	801
478	20240801	121100	227756575	4085	4080	4085	4080	4
479	20240801	121000	227740240	4060	4060	4060	4060	3
480	20240801	120900	227728060	4060	4060	4060	4060	4
481	20240801	120800	227711820	4060	4060	4060	4060	3
482	20240801	120700	227699640	4060	4060	4060	4060	2
483	20240801	120600	227691520	4085	4085	4085	4085	10
484	20240801	120500	227650670	4085	4060	4085	4060	820
485	20240801	120400	224312925	4060	4060	4060	4060	0
486	20240801	120300	224312925	4060	4055	4060	4055	6
487	20240801	120200	224288590	4040	4040	4040	4040	100
488	20240801	120100	223884590	4040	4040	4040	4040	0
489	20240801	120000	223884590	4040	4040	4040	4040	0
490	20240801	115900	223884590	4040	4040	4040	4040	0
491	20240801	115800	223884590	4040	4040	4040	4040	3
492	20240801	115700	223872470	4065	4065	4065	4065	0
493	20240801	115600	223872470	4065	4065	4065	4065	4
494	20240801	115500	223856210	4040	4040	4040	4040	1
495	20240801	115400	223852170	4065	4065	4065	4065	0
496	20240801	115300	223852170	4065	4065	4065	4065	0
497	20240801	115200	223852170	4065	4065	4065	4065	0
498	20240801	115100	223852170	4065	4065	4065	4065	0
499	20240801	115000	223852170	4065	4050	4065	4040	378
500	20240801	114900	222323445	4065	4065	4065	4065	0
501	20240801	114800	222323445	4065	4065	4065	4065	0
502	20240801	114700	222323445	4065	4065	4065	4065	0
503	20240801	114600	222323445	4065	4065	4065	4065	0
504	20240801	114500	222323445	4065	4065	4065	4065	42
505	20240801	114400	222152715	4060	4060	4060	4060	1
506	20240801	114300	222148655	4050	4050	4050	4050	0
507	20240801	114200	222148655	4050	4050	4050	4050	0
508	20240801	114100	222148655	4050	4050	4050	4050	0
509	20240801	114000	222148655	4050	4050	4050	4050	0
510	20240801	113900	222148655	4050	4050	4050	4050	0
511	20240801	113800	222148655	4050	4050	4050	4050	575
512	20240801	113700	219819905	4050	4050	4050	4050	0
513	20240801	113600	219819905	4050	4050	4050	4050	0
514	20240801	113500	219819905	4050	4050	4050	4050	111
515	20240801	113400	219370355	4050	4050	4050	4050	111
516	20240801	113300	218920805	4050	4050	4050	4050	8
517	20240801	113200	218888405	4050	4055	4055	4050	391
518	20240801	113100	217304805	4060	4060	4060	4060	0
519	20240801	113000	217304805	4060	4060	4060	4060	1
520	20240801	112900	217300745	4065	4065	4065	4065	0
521	20240801	112800	217300745	4065	4065	4065	4065	0
522	20240801	112700	217300745	4065	4065	4065	4065	0
523	20240801	112600	217300745	4065	4065	4065	4065	20
524	20240801	112500	217219445	4065	4065	4065	4065	0
525	20240801	112400	217219445	4065	4065	4065	4065	0
526	20240801	112300	217219445	4065	4065	4065	4065	210
527	20240801	112200	216365795	4050	4055	4055	4050	32
528	20240801	112100	216236190	4075	4075	4075	4075	0
529	20240801	112000	216236190	4075	4070	4075	4070	201
530	20240801	111900	215418115	4075	4075	4075	4075	0
531	20240801	111800	215418115	4075	4075	4075	4075	0
532	20240801	111700	215418115	4075	4075	4075	4075	1
533	20240801	111600	215414040	4045	4045	4045	4045	0
534	20240801	111500	215414040	4045	4045	4045	4045	0
535	20240801	111400	215414040	4045	4045	4045	4045	0
536	20240801	111300	215414040	4045	4045	4045	4045	0
537	20240801	111200	215414040	4045	4045	4045	4045	0
538	20240801	111100	215414040	4045	4055	4055	4045	400
539	20240801	111000	213793990	4055	4055	4055	4055	0
540	20240801	110900	213793990	4055	4055	4055	4055	1
541	20240801	110800	213789935	4055	4055	4055	4055	0
542	20240801	110700	213789935	4055	4055	4055	4055	20
543	20240801	110600	213708835	4055	4055	4055	4055	0
544	20240801	110500	213708835	4055	4055	4055	4055	0
545	20240801	110400	213708835	4055	4055	4055	4055	0
546	20240801	110300	213708835	4055	4055	4055	4055	0
547	20240801	110200	213708835	4055	4055	4055	4055	10
548	20240801	110100	213668285	4055	4055	4055	4055	0
549	20240801	110000	213668285	4055	4055	4055	4055	0
550	20240801	105900	213668285	4055	4055	4055	4055	222
551	20240801	105800	212768075	4055	4060	4060	4055	109
552	20240801	105700	212326020	4060	4080	4080	4060	104
553	20240801	105600	211903660	4080	4080	4080	4080	0
554	20240801	105500	211903660	4080	4060	4080	4060	6
555	20240801	105400	211879200	4060	4060	4060	4060	292
556	20240801	105300	210693680	4065	4065	4065	4065	300
557	20240801	105200	209474180	4085	4085	4085	4085	0
558	20240801	105100	209474180	4085	4085	4085	4085	200
559	20240801	105000	208657180	4085	4080	4085	4080	3
560	20240801	104900	208644930	4085	4085	4085	4085	10
561	20240801	104800	208604080	4090	4090	4090	4090	0
562	20240801	104700	208604080	4090	4090	4090	4090	1
563	20240801	104600	208599990	4090	4075	4090	4075	106
564	20240801	104500	208167375	4075	4075	4075	4075	1
565	20240801	104400	208163300	4075	4075	4075	4075	0
566	20240801	104300	208163300	4075	4070	4075	4070	500
567	20240801	104200	206125805	4055	4055	4055	4055	2
568	20240801	104100	206117695	4075	4075	4075	4075	0
569	20240801	104000	206117695	4075	4075	4075	4075	1
570	20240801	103900	206113620	4075	4075	4075	4075	0
571	20240801	103800	206113620	4075	4055	4075	4055	187
572	20240801	103700	205351615	4055	4055	4055	4055	1
573	20240801	103600	205347560	4075	4075	4075	4075	0
574	20240801	103500	205347560	4075	4075	4075	4075	0
575	20240801	103400	205347560	4075	4075	4075	4075	59
576	20240801	103300	205107135	4060	4055	4060	4055	611
577	20240801	103200	202629510	4055	4055	4055	4055	0
578	20240801	103100	202629510	4055	4055	4055	4055	0
579	20240801	103000	202629510	4055	4055	4055	4055	1
580	20240801	102900	202625455	4055	4055	4055	4055	0
581	20240801	102800	202625455	4055	4065	4065	4055	488
582	20240801	102700	200645005	4065	4065	4065	4065	122
583	20240801	102600	200149075	4070	4070	4070	4070	1
584	20240801	102500	200145005	4070	4070	4070	4070	0
585	20240801	102400	200145005	4070	4070	4070	4070	0
586	20240801	102300	200145005	4070	4070	4070	4070	12
587	20240801	102200	200096165	4070	4070	4070	4070	89
588	20240801	102100	199733935	4070	4070	4070	4070	0
589	20240801	102000	199733935	4070	4070	4070	4070	0
590	20240801	101900	199733935	4070	4070	4070	4070	406
591	20240801	101800	198081515	4075	4075	4075	4075	100
592	20240801	101700	197674015	4095	4095	4095	4095	0
593	20240801	101600	197674015	4095	4095	4095	4095	0
594	20240801	101500	197674015	4095	4075	4095	4075	205
595	20240801	101400	196838540	4075	4075	4075	4075	10
596	20240801	101300	196797790	4075	4090	4090	4075	279
597	20240801	101200	195657730	4090	4090	4090	4090	0
598	20240801	101100	195657730	4090	4100	4100	4090	489
599	20240801	101000	193655830	4105	4105	4105	4105	19
600	20240801	100900	193577835	4110	4110	4110	4110	253
601	20240801	100800	192538005	4110	4110	4110	4110	20
602	20240801	100700	192455805	4110	4110	4110	4110	0
603	20240801	100600	192455805	4110	4110	4110	4110	307
604	20240801	100500	191194035	4110	4115	4115	4110	215
605	20240801	100400	190310380	4115	4100	4115	4095	989
606	20240801	100300	186249905	4100	4100	4100	4100	104
607	20240801	100200	185823505	4090	4090	4090	4090	0
608	20240801	100100	185823505	4090	4095	4095	4090	281
609	20240801	100000	184673570	4110	4105	4110	4105	245
610	20240801	095900	183667840	4100	4080	4100	4080	4020
611	20240801	095800	167202790	4085	4085	4085	4085	366
612	20240801	095700	165707680	4085	4085	4085	4085	0
613	20240801	095600	165707680	4085	4080	4085	4075	29
614	20240801	095500	165589490	4085	4085	4085	4085	0
615	20240801	095400	165589490	4085	4080	4085	4080	103
616	20240801	095300	165168745	4085	4085	4085	4085	0
617	20240801	095200	165168745	4085	4085	4085	4085	7
618	20240801	095100	165140150	4085	4075	4085	4075	1021
619	20240801	095000	160975365	4085	4070	4085	4070	4894
620	20240801	094900	141015075	4070	4070	4070	4070	92
621	20240801	094800	140640635	4070	4070	4070	4070	0
622	20240801	094700	140640635	4070	4070	4070	4070	11
623	20240801	094600	140595865	4070	4070	4070	4070	3
624	20240801	094500	140583655	4075	4075	4075	4075	1
625	20240801	094400	140579580	4055	4075	4075	4055	404
626	20240801	094300	138933300	4075	4060	4075	4060	700
627	20240801	094200	136082900	4075	4075	4075	4075	0
628	20240801	094100	136082900	4075	4075	4075	4075	193
629	20240801	094000	135296425	4075	4055	4075	4055	520
630	20240801	093900	133180390	4050	4050	4050	4050	0
631	20240801	093800	133180390	4050	4050	4050	4050	50
632	20240801	093700	132977890	4050	4050	4050	4050	74
633	20240801	093600	132678190	4050	4050	4050	4050	1
634	20240801	093500	132674140	4050	4050	4050	4050	0
635	20240801	093400	132674140	4050	4050	4050	4050	1
636	20240801	093300	132670090	4050	4050	4050	4050	0
637	20240801	093200	132670090	4050	4050	4050	4050	414
638	20240801	093100	130993390	4050	4070	4070	4050	986
639	20240801	093000	126990460	4070	4070	4070	4070	201
640	20240801	092900	126172390	4075	4075	4075	4075	50
641	20240801	092800	125968640	4075	4075	4075	4075	177
642	20240801	092700	125247365	4075	4070	4075	4070	774
643	20240801	092600	122095945	4070	4070	4080	4065	865
644	20240801	092500	118576910	4070	4075	4075	4070	180
645	20240801	092400	117843710	4070	4070	4070	4070	194
646	20240801	092300	117054130	4065	4065	4070	4065	37
647	20240801	092200	116903625	4065	4065	4065	4065	155
648	20240801	092100	116273550	4065	4060	4065	4060	254
649	20240801	092000	115242305	4060	4060	4060	4060	400
650	20240801	091900	113618305	4060	4065	4065	4060	163
651	20240801	091800	112956520	4065	4055	4065	4055	373
652	20240801	091700	111440705	4055	4055	4055	4055	129
653	20240801	091600	110917610	4055	4065	4080	4055	1285
654	20240801	091500	105679145	4065	4055	4075	4055	219
655	20240801	091400	104786800	4055	4055	4055	4055	35
656	20240801	091300	104644875	4080	4055	4100	4055	8784
657	20240801	091200	68812680	4060	4050	4060	4050	1834
658	20240801	091100	61375060	4040	4040	4040	4040	100
659	20240801	091000	60971060	4040	4055	4055	4040	627
660	20240801	090900	58434660	4060	4060	4060	4055	821
661	20240801	090800	55102245	4060	4035	4065	4035	3773
662	20240801	090700	39804045	4035	4035	4035	4035	101
663	20240801	090600	39396510	4045	4030	4045	4030	2516
664	20240801	090500	29239265	4030	4010	4035	4010	5397
665	20240801	090400	7515295	3990	4010	4010	3990	383
666	20240801	090300	5986115	4000	4000	4000	4000	10
667	20240801	090200	5946115	4025	3980	4025	3980	127
668	20240801	090100	5436065	4025	3975	4025	3965	857
669	20240801	090000	2012185	3975	3930	3975	3930	511