KissMeData/054800/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193500	24078880	9750	9750	9750	9750	200
3	20240801	193400	24078880	9750	9750	9750	9750	0
4	20240801	193300	24078880	9750	9750	9750	9750	0
5	20240801	193200	24078880	9750	9750	9750	9750	0
6	20240801	193100	24078880	9750	9750	9750	9750	0
7	20240801	193000	24078880	9750	9750	9750	9750	0
8	20240801	192900	24078880	9750	9750	9750	9750	0
9	20240801	192800	24078880	9750	9750	9750	9750	0
10	20240801	192700	24078880	9750	9750	9750	9750	0
11	20240801	192600	24078880	9750	9750	9750	9750	0
12	20240801	192500	24078880	9750	9750	9750	9750	0
13	20240801	192400	24078880	9750	9750	9750	9750	0
14	20240801	192300	24078880	9750	9750	9750	9750	0
15	20240801	192200	24078880	9750	9750	9750	9750	0
16	20240801	192100	24078880	9750	9750	9750	9750	0
17	20240801	192000	24078880	9750	9750	9750	9750	0
18	20240801	191900	24078880	9750	9750	9750	9750	0
19	20240801	191800	24078880	9750	9750	9750	9750	0
20	20240801	191700	24078880	9750	9750	9750	9750	0
21	20240801	191600	24078880	9750	9750	9750	9750	0
22	20240801	191500	24078880	9750	9750	9750	9750	0
23	20240801	191400	24078880	9750	9750	9750	9750	0
24	20240801	191300	24078880	9750	9750	9750	9750	0
25	20240801	191200	24078880	9750	9750	9750	9750	0
26	20240801	191100	24078880	9750	9750	9750	9750	0
27	20240801	191000	24078880	9750	9750	9750	9750	0
28	20240801	190900	24078880	9750	9750	9750	9750	0
29	20240801	190800	24078880	9750	9750	9750	9750	0
30	20240801	190700	24078880	9750	9750	9750	9750	0
31	20240801	190600	24078880	9750	9750	9750	9750	0
32	20240801	190500	24078880	9750	9750	9750	9750	200
33	20240801	190400	24078880	9750	9750	9750	9750	0
34	20240801	190300	24078880	9750	9750	9750	9750	0
35	20240801	190200	24078880	9750	9750	9750	9750	0
36	20240801	190100	24078880	9750	9750	9750	9750	0
37	20240801	190000	24078880	9750	9750	9750	9750	0
38	20240801	185900	24078880	9750	9750	9750	9750	0
39	20240801	185800	24078880	9750	9750	9750	9750	0
40	20240801	185700	24078880	9750	9750	9750	9750	0
41	20240801	185600	24078880	9750	9750	9750	9750	0
42	20240801	185500	24078880	9750	9750	9750	9750	0
43	20240801	185400	24078880	9750	9750	9750	9750	0
44	20240801	185300	24078880	9750	9750	9750	9750	0
45	20240801	185200	24078880	9750	9750	9750	9750	0
46	20240801	185100	24078880	9750	9750	9750	9750	0
47	20240801	185000	24078880	9750	9750	9750	9750	0
48	20240801	184900	24078880	9750	9750	9750	9750	0
49	20240801	184800	24078880	9750	9750	9750	9750	0
50	20240801	184700	24078880	9750	9750	9750	9750	0
51	20240801	184600	24078880	9750	9750	9750	9750	0
52	20240801	184500	24078880	9750	9750	9750	9750	0
53	20240801	184400	24078880	9750	9750	9750	9750	0
54	20240801	184300	24078880	9750	9750	9750	9750	0
55	20240801	184200	24078880	9750	9750	9750	9750	0
56	20240801	184100	24078880	9750	9750	9750	9750	0
57	20240801	184000	24078880	9750	9750	9750	9750	0
58	20240801	183900	24078880	9750	9750	9750	9750	0
59	20240801	183800	24078880	9750	9750	9750	9750	0
60	20240801	183700	24078880	9750	9750	9750	9750	0
61	20240801	183600	24078880	9750	9750	9750	9750	0
62	20240801	183500	24078880	9750	9750	9750	9750	200
63	20240801	183400	24078880	9750	9750	9750	9750	0
64	20240801	183300	24078880	9750	9750	9750	9750	0
65	20240801	183200	24078880	9750	9750	9750	9750	0
66	20240801	183100	24078880	9750	9750	9750	9750	0
67	20240801	183000	24078880	9750	9750	9750	9750	0
68	20240801	182900	24078880	9750	9750	9750	9750	0
69	20240801	182800	24078880	9750	9750	9750	9750	0
70	20240801	182700	24078880	9750	9750	9750	9750	0
71	20240801	182600	24078880	9750	9750	9750	9750	0
72	20240801	182500	24078880	9750	9750	9750	9750	0
73	20240801	182400	24078880	9750	9750	9750	9750	0
74	20240801	182300	24078880	9750	9750	9750	9750	0
75	20240801	182200	24078880	9750	9750	9750	9750	0
76	20240801	182100	24078880	9750	9750	9750	9750	0
77	20240801	182000	24078880	9750	9750	9750	9750	0
78	20240801	181900	24078880	9750	9750	9750	9750	0
79	20240801	181800	24078880	9750	9750	9750	9750	0
80	20240801	181700	24078880	9750	9750	9750	9750	0
81	20240801	181600	24078880	9750	9750	9750	9750	0
82	20240801	181500	24078880	9750	9750	9750	9750	0
83	20240801	181400	24078880	9750	9750	9750	9750	0
84	20240801	181300	24078880	9750	9750	9750	9750	0
85	20240801	181200	24078880	9750	9750	9750	9750	0
86	20240801	181100	24078880	9750	9750	9750	9750	0
87	20240801	181000	24078880	9750	9750	9750	9750	0
88	20240801	180900	24078880	9750	9750	9750	9750	0
89	20240801	180800	24078880	9750	9750	9750	9750	0
90	20240801	180700	24078880	9750	9750	9750	9750	0
91	20240801	180600	24078880	9750	9750	9750	9750	0
92	20240801	180500	24078880	9750	9750	9750	9750	200
93	20240801	180400	24078880	9750	9750	9750	9750	0
94	20240801	180300	24078880	9750	9750	9750	9750	0
95	20240801	180200	24078880	9750	9750	9750	9750	0
96	20240801	180100	24078880	9750	9750	9750	9750	0
97	20240801	180000	24078880	9750	9750	9750	9750	0
98	20240801	175900	24078880	9750	9750	9750	9750	0
99	20240801	175800	24078880	9750	9750	9750	9750	0
100	20240801	175700	24078880	9750	9750	9750	9750	0
101	20240801	175600	24078880	9750	9750	9750	9750	0
102	20240801	175500	24078880	9750	9750	9750	9750	0
103	20240801	175400	24078880	9750	9750	9750	9750	0
104	20240801	175300	24078880	9750	9750	9750	9750	0
105	20240801	175200	24078880	9750	9750	9750	9750	0
106	20240801	175100	24078880	9750	9750	9750	9750	0
107	20240801	175000	24078880	9750	9750	9750	9750	0
108	20240801	174900	24078880	9750	9750	9750	9750	0
109	20240801	174800	24078880	9750	9750	9750	9750	0
110	20240801	174700	24078880	9750	9750	9750	9750	0
111	20240801	174600	24078880	9750	9750	9750	9750	0
112	20240801	174500	24078880	9750	9750	9750	9750	0
113	20240801	174400	24078880	9750	9750	9750	9750	0
114	20240801	174300	24078880	9750	9750	9750	9750	0
115	20240801	174200	24078880	9750	9750	9750	9750	0
116	20240801	174100	24078880	9750	9750	9750	9750	0
117	20240801	174000	24078880	9750	9750	9750	9750	0
118	20240801	173900	24078880	9750	9750	9750	9750	0
119	20240801	173800	24078880	9750	9750	9750	9750	0
120	20240801	173700	24078880	9750	9750	9750	9750	0
121	20240801	173600	24078880	9750	9750	9750	9750	0
122	20240801	173500	24078880	9750	9750	9750	9750	200
123	20240801	173400	24078880	9750	9750	9750	9750	0
124	20240801	173300	24078880	9750	9750	9750	9750	0
125	20240801	173200	24078880	9750	9750	9750	9750	0
126	20240801	173100	24078880	9750	9750	9750	9750	0
127	20240801	173000	24078880	9750	9750	9750	9750	0
128	20240801	172900	24078880	9750	9750	9750	9750	0
129	20240801	172800	24078880	9750	9750	9750	9750	0
130	20240801	172700	24078880	9750	9750	9750	9750	0
131	20240801	172600	24078880	9750	9750	9750	9750	0
132	20240801	172500	24078880	9750	9750	9750	9750	0
133	20240801	172400	24078880	9750	9750	9750	9750	0
134	20240801	172300	24078880	9750	9750	9750	9750	0
135	20240801	172200	24078880	9750	9750	9750	9750	0
136	20240801	172100	24078880	9750	9750	9750	9750	0
137	20240801	172000	24078880	9750	9750	9750	9750	0
138	20240801	171900	24078880	9750	9750	9750	9750	0
139	20240801	171800	24078880	9750	9750	9750	9750	0
140	20240801	171700	24078880	9750	9750	9750	9750	0
141	20240801	171600	24078880	9750	9750	9750	9750	0
142	20240801	171500	24078880	9750	9750	9750	9750	0
143	20240801	171400	24078880	9750	9750	9750	9750	0
144	20240801	171300	24078880	9750	9750	9750	9750	0
145	20240801	171200	24078880	9750	9750	9750	9750	0
146	20240801	171100	24078880	9750	9750	9750	9750	0
147	20240801	171000	24078880	9750	9750	9750	9750	0
148	20240801	170900	24078880	9750	9750	9750	9750	0
149	20240801	170800	24078880	9750	9750	9750	9750	0
150	20240801	170700	24078880	9750	9750	9750	9750	0
151	20240801	170600	24078880	9750	9750	9750	9750	0
152	20240801	170500	24078880	9750	9750	9750	9750	200
153	20240801	170400	24078880	9750	9750	9750	9750	0
154	20240801	170300	24078880	9750	9750	9750	9750	0
155	20240801	170200	24078880	9750	9750	9750	9750	0
156	20240801	170100	24078880	9750	9750	9750	9750	0
157	20240801	170000	24078880	9750	9750	9750	9750	0
158	20240801	165900	24078880	9750	9750	9750	9750	0
159	20240801	165800	24078880	9750	9750	9750	9750	0
160	20240801	165700	24078880	9750	9750	9750	9750	0
161	20240801	165600	24078880	9750	9750	9750	9750	0
162	20240801	165500	24078880	9750	9750	9750	9750	0
163	20240801	165400	24078880	9750	9750	9750	9750	0
164	20240801	165300	24078880	9750	9750	9750	9750	0
165	20240801	165200	24078880	9750	9750	9750	9750	0
166	20240801	165100	24078880	9750	9750	9750	9750	0
167	20240801	165000	24078880	9750	9750	9750	9750	0
168	20240801	164900	24078880	9750	9750	9750	9750	0
169	20240801	164800	24078880	9750	9750	9750	9750	0
170	20240801	164700	24078880	9750	9750	9750	9750	0
171	20240801	164600	24078880	9750	9750	9750	9750	0
172	20240801	164500	24078880	9750	9750	9750	9750	0
173	20240801	164400	24078880	9750	9750	9750	9750	0
174	20240801	164300	24078880	9750	9750	9750	9750	0
175	20240801	164200	24078880	9750	9750	9750	9750	0
176	20240801	164100	24078880	9750	9750	9750	9750	0
177	20240801	164000	24078880	9750	9750	9750	9750	0
178	20240801	163900	24078880	9750	9750	9750	9750	0
179	20240801	163800	24078880	9750	9750	9750	9750	0
180	20240801	163700	24078880	9750	9750	9750	9750	0
181	20240801	163600	24078880	9750	9750	9750	9750	0
182	20240801	163500	24078880	9750	9750	9750	9750	200
183	20240801	163400	24078880	9750	9750	9750	9750	0
184	20240801	163300	24078880	9750	9750	9750	9750	0
185	20240801	163200	24078880	9750	9750	9750	9750	0
186	20240801	163100	24078880	9750	9750	9750	9750	0
187	20240801	163000	24078880	9750	9750	9750	9750	0
188	20240801	162900	24078880	9750	9750	9750	9750	0
189	20240801	162800	24078880	9750	9750	9750	9750	0
190	20240801	162700	24078880	9750	9750	9750	9750	0
191	20240801	162600	24078880	9750	9750	9750	9750	0
192	20240801	162500	24078880	9750	9750	9750	9750	0
193	20240801	162400	24078880	9750	9750	9750	9750	0
194	20240801	162300	24078880	9750	9750	9750	9750	0
195	20240801	162200	24078880	9750	9750	9750	9750	0
196	20240801	162100	24078880	9750	9750	9750	9750	0
197	20240801	162000	24078880	9750	9750	9750	9750	0
198	20240801	161900	24078880	9750	9750	9750	9750	0
199	20240801	161800	24078880	9750	9750	9750	9750	0
200	20240801	161700	24078880	9750	9750	9750	9750	0
201	20240801	161600	24078880	9750	9750	9750	9750	0
202	20240801	161500	24078880	9750	9750	9750	9750	0
203	20240801	161400	24078880	9750	9750	9750	9750	0
204	20240801	161300	24078880	9750	9750	9750	9750	0
205	20240801	161200	24078880	9750	9750	9750	9750	0
206	20240801	161100	24078880	9750	9750	9750	9750	0
207	20240801	161000	24078880	9750	9750	9750	9750	0
208	20240801	160900	24078880	9750	9750	9750	9750	0
209	20240801	160800	24078880	9750	9750	9750	9750	0
210	20240801	160700	24078880	9750	9750	9750	9750	0
211	20240801	160600	24078880	9750	9750	9750	9750	0
212	20240801	160500	24078880	9750	9750	9750	9750	200
213	20240801	160400	24078880	9750	9750	9750	9750	0
214	20240801	160300	24078880	9750	9750	9750	9750	0
215	20240801	160200	24078880	9750	9750	9750	9750	0
216	20240801	160100	24078880	9750	9750	9750	9750	0
217	20240801	160000	24078880	9750	9750	9750	9750	0
218	20240801	155900	24078880	9750	9750	9750	9750	0
219	20240801	155800	24078880	9750	9750	9750	9750	0
220	20240801	155700	24078880	9750	9750	9750	9750	0
221	20240801	155600	24078880	9750	9750	9750	9750	0
222	20240801	155500	24078880	9750	9750	9750	9750	0
223	20240801	155400	24078880	9750	9750	9750	9750	0
224	20240801	155300	24078880	9750	9750	9750	9750	0
225	20240801	155200	24078880	9750	9750	9750	9750	0
226	20240801	155100	24078880	9750	9750	9750	9750	0
227	20240801	155000	24078880	9750	9750	9750	9750	0
228	20240801	154900	24078880	9750	9750	9750	9750	0
229	20240801	154800	24078880	9750	9750	9750	9750	0
230	20240801	154700	24078880	9750	9750	9750	9750	0
231	20240801	154600	24078880	9750	9750	9750	9750	0
232	20240801	154500	24078880	9750	9750	9750	9750	0
233	20240801	154400	24078880	9750	9750	9750	9750	0
234	20240801	154300	24078880	9750	9750	9750	9750	0
235	20240801	154200	24078880	9750	9750	9750	9750	0
236	20240801	154100	24078880	9750	9750	9750	9750	0
237	20240801	154000	24078880	9750	9750	9750	9750	0
238	20240801	153900	24078880	9750	9750	9750	9750	0
239	20240801	153800	24078880	9750	9750	9750	9750	0
240	20240801	153700	24078880	9750	9750	9750	9750	0
241	20240801	153600	24078880	9750	9750	9750	9750	0
242	20240801	153500	24078880	9750	9750	9750	9750	200
243	20240801	153400	24078880	9750	9750	9750	9750	0
244	20240801	153300	24078880	9750	9750	9750	9750	0
245	20240801	153200	24078880	9750	9750	9750	9750	0
246	20240801	153100	24078880	9750	9750	9750	9750	0
247	20240801	153000	24078880	9750	9750	9750	9750	200
248	20240801	152900	22128880	9770	9770	9770	9770	0
249	20240801	152800	22128880	9770	9770	9770	9770	0
250	20240801	152700	22128880	9770	9770	9770	9770	0
251	20240801	152600	22128880	9770	9770	9770	9770	0
252	20240801	152500	22128880	9770	9770	9770	9770	0
253	20240801	152400	22128880	9770	9770	9770	9770	0
254	20240801	152300	22128880	9770	9770	9770	9770	0
255	20240801	152200	22128880	9770	9770	9770	9770	0
256	20240801	152100	22128880	9770	9770	9770	9770	0
257	20240801	152000	22128880	9770	9770	9770	9770	0
258	20240801	151900	22128880	9770	9770	9770	9770	350
259	20240801	151800	18709380	9750	9750	9750	9750	0
260	20240801	151700	18709380	9750	9750	9750	9750	0
261	20240801	151600	18709380	9750	9750	9750	9750	0
262	20240801	151500	18709380	9750	9750	9750	9750	41
263	20240801	151400	18309630	9750	9750	9750	9750	0
264	20240801	151300	18309630	9750	9750	9750	9750	0
265	20240801	151200	18309630	9750	9750	9750	9750	0
266	20240801	151100	18309630	9750	9750	9750	9750	0
267	20240801	151000	18309630	9750	9760	9760	9750	1100
268	20240801	150900	7584450	9770	9770	9770	9770	0
269	20240801	150800	7584450	9770	9770	9770	9770	0
270	20240801	150700	7584450	9770	9770	9770	9770	0
271	20240801	150600	7584450	9770	9770	9770	9770	0
272	20240801	150500	7584450	9770	9770	9770	9770	33
273	20240801	150400	7262040	9770	9770	9770	9770	0
274	20240801	150300	7262040	9770	9770	9770	9770	0
275	20240801	150200	7262040	9770	9770	9770	9770	0
276	20240801	150100	7262040	9770	9790	9790	9770	130
277	20240801	150000	5989680	9800	9800	9800	9800	0
278	20240801	145900	5989680	9800	9800	9800	9800	1
279	20240801	145800	5979880	9790	9790	9790	9790	0
280	20240801	145700	5979880	9790	9790	9790	9790	0
281	20240801	145600	5979880	9790	9790	9790	9790	0
282	20240801	145500	5979880	9790	9790	9790	9790	0
283	20240801	145400	5979880	9790	9790	9790	9790	0
284	20240801	145300	5979880	9790	9790	9790	9790	0
285	20240801	145200	5979880	9790	9790	9790	9790	0
286	20240801	145100	5979880	9790	9790	9790	9790	0
287	20240801	145000	5979880	9790	9790	9790	9790	0
288	20240801	144900	5979880	9790	9790	9790	9790	10
289	20240801	144800	5881980	9790	9790	9790	9790	0
290	20240801	144700	5881980	9790	9790	9790	9790	0
291	20240801	144600	5881980	9790	9790	9790	9790	1
292	20240801	144500	5872190	9800	9800	9800	9800	0
293	20240801	144400	5872190	9800	9800	9800	9800	0
294	20240801	144300	5872190	9800	9800	9800	9800	33
295	20240801	144200	5548790	9790	9790	9790	9790	10
296	20240801	144100	5450890	9810	9810	9810	9810	0
297	20240801	144000	5450890	9810	9810	9810	9810	0
298	20240801	143900	5450890	9810	9810	9810	9810	0
299	20240801	143800	5450890	9810	9810	9810	9810	0
300	20240801	143700	5450890	9810	9810	9810	9810	0
301	20240801	143600	5450890	9810	9810	9810	9810	0
302	20240801	143500	5450890	9810	9810	9810	9810	1
303	20240801	143400	5441080	9810	9810	9810	9810	0
304	20240801	143300	5441080	9810	9810	9810	9810	0
305	20240801	143200	5441080	9810	9810	9810	9810	0
306	20240801	143100	5441080	9810	9810	9810	9810	0
307	20240801	143000	5441080	9810	9810	9810	9810	28
308	20240801	142900	5166400	9820	9820	9820	9820	0
309	20240801	142800	5166400	9820	9820	9820	9820	0
310	20240801	142700	5166400	9820	9820	9820	9820	0
311	20240801	142600	5166400	9820	9820	9820	9820	0
312	20240801	142500	5166400	9820	9820	9820	9820	0
313	20240801	142400	5166400	9820	9820	9820	9820	0
314	20240801	142300	5166400	9820	9820	9820	9820	0
315	20240801	142200	5166400	9820	9820	9820	9820	0
316	20240801	142100	5166400	9820	9820	9820	9820	0
317	20240801	142000	5166400	9820	9820	9820	9820	0
318	20240801	141900	5166400	9820	9820	9820	9820	1
319	20240801	141800	5156580	9820	9820	9820	9820	0
320	20240801	141700	5156580	9820	9820	9820	9820	1
321	20240801	141600	5146760	9820	9820	9820	9820	0
322	20240801	141500	5146760	9820	9820	9820	9820	0
323	20240801	141400	5146760	9820	9820	9820	9820	0
324	20240801	141300	5146760	9820	9820	9820	9820	1
325	20240801	141200	5136940	9820	9820	9820	9820	0
326	20240801	141100	5136940	9820	9820	9820	9820	0
327	20240801	141000	5136940	9820	9820	9820	9820	0
328	20240801	140900	5136940	9820	9820	9820	9820	0
329	20240801	140800	5136940	9820	9820	9820	9820	0
330	20240801	140700	5136940	9820	9820	9820	9820	0
331	20240801	140600	5136940	9820	9820	9820	9820	0
332	20240801	140500	5136940	9820	9820	9820	9820	1
333	20240801	140400	5127120	9840	9840	9840	9840	0
334	20240801	140300	5127120	9840	9840	9840	9840	0
335	20240801	140200	5127120	9840	9840	9840	9840	0
336	20240801	140100	5127120	9840	9840	9840	9840	0
337	20240801	140000	5127120	9840	9840	9840	9840	0
338	20240801	135900	5127120	9840	9840	9840	9840	0
339	20240801	135800	5127120	9840	9840	9840	9840	0
340	20240801	135700	5127120	9840	9840	9840	9840	0
341	20240801	135600	5127120	9840	9840	9840	9840	0
342	20240801	135500	5127120	9840	9840	9840	9840	1
343	20240801	135400	5117280	9840	9840	9840	9840	0
344	20240801	135300	5117280	9840	9840	9840	9840	1
345	20240801	135200	5107440	9850	9850	9850	9850	0
346	20240801	135100	5107440	9850	9850	9850	9850	0
347	20240801	135000	5107440	9850	9850	9850	9850	0
348	20240801	134900	5107440	9850	9850	9850	9850	0
349	20240801	134800	5107440	9850	9850	9850	9850	0
350	20240801	134700	5107440	9850	9850	9850	9850	0
351	20240801	134600	5107440	9850	9850	9850	9850	0
352	20240801	134500	5107440	9850	9850	9850	9850	0
353	20240801	134400	5107440	9850	9850	9850	9850	0
354	20240801	134300	5107440	9850	9850	9850	9850	1
355	20240801	134200	5097590	9850	9850	9850	9850	0
356	20240801	134100	5097590	9850	9850	9850	9850	0
357	20240801	134000	5097590	9850	9850	9850	9850	0
358	20240801	133900	5097590	9850	9850	9850	9850	0
359	20240801	133800	5097590	9850	9850	9850	9850	0
360	20240801	133700	5097590	9850	9850	9850	9850	0
361	20240801	133600	5097590	9850	9850	9850	9850	0
362	20240801	133500	5097590	9850	9850	9850	9850	0
363	20240801	133400	5097590	9850	9850	9850	9850	0
364	20240801	133300	5097590	9850	9850	9850	9850	0
365	20240801	133200	5097590	9850	9850	9850	9850	0
366	20240801	133100	5097590	9850	9850	9850	9850	0
367	20240801	133000	5097590	9850	9850	9850	9850	8
368	20240801	132900	5018790	9850	9850	9850	9850	9
369	20240801	132800	4930140	9850	9850	9850	9850	0
370	20240801	132700	4930140	9850	9850	9850	9850	0
371	20240801	132600	4930140	9850	9850	9850	9850	0
372	20240801	132500	4930140	9850	9850	9850	9850	0
373	20240801	132400	4930140	9850	9850	9850	9850	0
374	20240801	132300	4930140	9850	9850	9850	9850	0
375	20240801	132200	4930140	9850	9850	9850	9850	0
376	20240801	132100	4930140	9850	9850	9850	9850	0
377	20240801	132000	4930140	9850	9850	9850	9850	0
378	20240801	131900	4930140	9850	9850	9850	9850	10
379	20240801	131800	4831640	9850	9850	9850	9850	0
380	20240801	131700	4831640	9850	9850	9850	9850	0
381	20240801	131600	4831640	9850	9850	9850	9850	0
382	20240801	131500	4831640	9850	9850	9850	9850	31
383	20240801	131400	4526290	9860	9860	9860	9860	0
384	20240801	131300	4526290	9860	9860	9860	9860	0
385	20240801	131200	4526290	9860	9860	9860	9860	0
386	20240801	131100	4526290	9860	9860	9860	9860	0
387	20240801	131000	4526290	9860	9860	9860	9860	0
388	20240801	130900	4526290	9860	9860	9860	9860	0
389	20240801	130800	4526290	9860	9860	9860	9860	0
390	20240801	130700	4526290	9860	9860	9860	9860	1
391	20240801	130600	4516430	9860	9860	9860	9860	0
392	20240801	130500	4516430	9860	9860	9860	9860	1
393	20240801	130400	4506570	9860	9860	9860	9860	0
394	20240801	130300	4506570	9860	9860	9860	9860	1
395	20240801	130200	4496710	9850	9850	9850	9850	0
396	20240801	130100	4496710	9850	9850	9850	9850	0
397	20240801	130000	4496710	9850	9850	9850	9850	1
398	20240801	125900	4486860	9860	9850	9860	9850	10
399	20240801	125800	4388350	9850	9850	9850	9850	0
400	20240801	125700	4388350	9850	9850	9850	9850	0
401	20240801	125600	4388350	9850	9850	9850	9850	0
402	20240801	125500	4388350	9850	9850	9850	9850	0
403	20240801	125400	4388350	9850	9850	9850	9850	0
404	20240801	125300	4388350	9850	9850	9850	9850	0
405	20240801	125200	4388350	9850	9850	9850	9850	0
406	20240801	125100	4388350	9850	9850	9850	9850	0
407	20240801	125000	4388350	9850	9850	9850	9850	0
408	20240801	124900	4388350	9850	9850	9850	9850	9
409	20240801	124800	4299700	9850	9850	9850	9850	0
410	20240801	124700	4299700	9850	9850	9850	9850	0
411	20240801	124600	4299700	9850	9850	9850	9850	0
412	20240801	124500	4299700	9850	9850	9850	9850	0
413	20240801	124400	4299700	9850	9850	9850	9850	0
414	20240801	124300	4299700	9850	9850	9850	9850	0
415	20240801	124200	4299700	9850	9850	9850	9850	16
416	20240801	124100	4142100	9850	9850	9850	9850	0
417	20240801	124000	4142100	9850	9850	9850	9850	0
418	20240801	123900	4142100	9850	9850	9850	9850	0
419	20240801	123800	4142100	9850	9850	9850	9850	0
420	20240801	123700	4142100	9850	9850	9850	9850	0
421	20240801	123600	4142100	9850	9850	9850	9850	0
422	20240801	123500	4142100	9850	9850	9850	9850	0
423	20240801	123400	4142100	9850	9850	9850	9850	0
424	20240801	123300	4142100	9850	9850	9850	9850	1
425	20240801	123200	4132250	9840	9840	9840	9840	10
426	20240801	123100	4033850	9840	9840	9840	9840	0
427	20240801	123000	4033850	9840	9840	9840	9840	0
428	20240801	122900	4033850	9840	9840	9840	9840	0
429	20240801	122800	4033850	9840	9840	9840	9840	0
430	20240801	122700	4033850	9840	9840	9840	9840	0
431	20240801	122600	4033850	9840	9840	9840	9840	0
432	20240801	122500	4033850	9840	9840	9840	9840	1
433	20240801	122400	4024010	9860	9860	9860	9860	0
434	20240801	122300	4024010	9860	9860	9860	9860	0
435	20240801	122200	4024010	9860	9860	9860	9860	0
436	20240801	122100	4024010	9860	9860	9860	9860	0
437	20240801	122000	4024010	9860	9860	9860	9860	0
438	20240801	121900	4024010	9860	9860	9860	9860	0
439	20240801	121800	4024010	9860	9860	9860	9860	0
440	20240801	121700	4024010	9860	9860	9860	9860	1
441	20240801	121600	4014150	9860	9860	9860	9860	0
442	20240801	121500	4014150	9860	9860	9860	9860	1
443	20240801	121400	4004290	9860	9860	9860	9860	0
444	20240801	121300	4004290	9860	9860	9860	9860	1
445	20240801	121200	3994430	9800	9800	9800	9800	9
446	20240801	121100	3906230	9800	9800	9800	9800	0
447	20240801	121000	3906230	9800	9800	9800	9800	0
448	20240801	120900	3906230	9800	9800	9800	9800	0
449	20240801	120800	3906230	9800	9800	9800	9800	0
450	20240801	120700	3906230	9800	9800	9800	9800	0
451	20240801	120600	3906230	9800	9800	9800	9800	0
452	20240801	120500	3906230	9800	9800	9800	9800	0
453	20240801	120400	3906230	9800	9800	9800	9800	6
454	20240801	120300	3847430	9800	9800	9800	9800	0
455	20240801	120200	3847430	9800	9800	9800	9800	20
456	20240801	120100	3651430	9800	9800	9800	9800	0
457	20240801	120000	3651430	9800	9800	9800	9800	0
458	20240801	115900	3651430	9800	9800	9800	9800	0
459	20240801	115800	3651430	9800	9800	9800	9800	0
460	20240801	115700	3651430	9800	9800	9800	9800	0
461	20240801	115600	3651430	9800	9800	9800	9800	0
462	20240801	115500	3651430	9800	9800	9800	9800	0
463	20240801	115400	3651430	9800	9800	9800	9800	0
464	20240801	115300	3651430	9800	9790	9800	9790	2
465	20240801	115200	3631840	9790	9790	9790	9790	0
466	20240801	115100	3631840	9790	9790	9790	9790	0
467	20240801	115000	3631840	9790	9790	9790	9790	0
468	20240801	114900	3631840	9790	9790	9790	9790	0
469	20240801	114800	3631840	9790	9790	9790	9790	0
470	20240801	114700	3631840	9790	9790	9790	9790	0
471	20240801	114600	3631840	9790	9790	9790	9790	0
472	20240801	114500	3631840	9790	9790	9790	9790	3
473	20240801	114400	3602470	9840	9840	9840	9840	0
474	20240801	114300	3602470	9840	9840	9840	9840	20
475	20240801	114200	3405670	9860	9860	9860	9860	0
476	20240801	114100	3405670	9860	9860	9860	9860	0
477	20240801	114000	3405670	9860	9860	9860	9860	0
478	20240801	113900	3405670	9860	9860	9860	9860	0
479	20240801	113800	3405670	9860	9860	9860	9860	0
480	20240801	113700	3405670	9860	9860	9860	9860	0
481	20240801	113600	3405670	9860	9860	9860	9860	0
482	20240801	113500	3405670	9860	9860	9860	9860	0
483	20240801	113400	3405670	9860	9860	9860	9860	0
484	20240801	113300	3405670	9860	9860	9860	9860	0
485	20240801	113200	3405670	9860	9860	9860	9860	59
486	20240801	113100	2823930	9860	9860	9860	9860	10
487	20240801	113000	2725330	9860	9860	9860	9860	0
488	20240801	112900	2725330	9860	9860	9860	9860	9
489	20240801	112800	2636590	9870	9870	9870	9870	0
490	20240801	112700	2636590	9870	9870	9870	9870	1
491	20240801	112600	2626720	9860	9860	9860	9860	0
492	20240801	112500	2626720	9860	9860	9860	9860	0
493	20240801	112400	2626720	9860	9860	9860	9860	0
494	20240801	112300	2626720	9860	9860	9860	9860	1
495	20240801	112200	2616860	9790	9790	9790	9790	17
496	20240801	112100	2450430	9790	9790	9790	9790	0
497	20240801	112000	2450430	9790	9790	9790	9790	0
498	20240801	111900	2450430	9790	9790	9790	9790	0
499	20240801	111800	2450430	9790	9790	9790	9790	0
500	20240801	111700	2450430	9790	9790	9790	9790	0
501	20240801	111600	2450430	9790	9790	9790	9790	0
502	20240801	111500	2450430	9790	9790	9790	9790	1
503	20240801	111400	2440640	9780	9780	9780	9780	0
504	20240801	111300	2440640	9780	9780	9780	9780	0
505	20240801	111200	2440640	9780	9780	9780	9780	0
506	20240801	111100	2440640	9780	9780	9780	9780	1
507	20240801	111000	2430860	9780	9780	9780	9780	0
508	20240801	110900	2430860	9780	9780	9780	9780	10
509	20240801	110800	2333060	9780	9780	9780	9780	0
510	20240801	110700	2333060	9780	9780	9780	9780	0
511	20240801	110600	2333060	9780	9780	9780	9780	0
512	20240801	110500	2333060	9780	9780	9780	9780	0
513	20240801	110400	2333060	9780	9780	9780	9780	0
514	20240801	110300	2333060	9780	9780	9780	9780	0
515	20240801	110200	2333060	9780	9780	9780	9780	0
516	20240801	110100	2333060	9780	9780	9780	9780	0
517	20240801	110000	2333060	9780	9780	9780	9780	3
518	20240801	105900	2303720	9780	9780	9780	9780	0
519	20240801	105800	2303720	9780	9780	9780	9780	0
520	20240801	105700	2303720	9780	9780	9780	9780	0
521	20240801	105600	2303720	9780	9780	9780	9780	0
522	20240801	105500	2303720	9780	9780	9780	9780	0
523	20240801	105400	2303720	9780	9780	9780	9780	0
524	20240801	105300	2303720	9780	9780	9780	9780	0
525	20240801	105200	2303720	9780	9780	9780	9780	11
526	20240801	105100	2196140	9780	9780	9780	9780	0
527	20240801	105000	2196140	9780	9780	9780	9780	0
528	20240801	104900	2196140	9780	9780	9780	9780	0
529	20240801	104800	2196140	9780	9780	9780	9780	0
530	20240801	104700	2196140	9780	9780	9780	9780	0
531	20240801	104600	2196140	9780	9780	9780	9780	0
532	20240801	104500	2196140	9780	9780	9780	9780	0
533	20240801	104400	2196140	9780	9780	9780	9780	0
534	20240801	104300	2196140	9780	9780	9780	9780	0
535	20240801	104200	2196140	9780	9780	9780	9780	20
536	20240801	104100	2000540	9780	9780	9780	9780	0
537	20240801	104000	2000540	9780	9780	9780	9780	0
538	20240801	103900	2000540	9780	9780	9780	9780	1
539	20240801	103800	1990760	9780	9780	9780	9780	1
540	20240801	103700	1980980	9780	9780	9780	9780	0
541	20240801	103600	1980980	9780	9780	9780	9780	0
542	20240801	103500	1980980	9780	9780	9780	9780	1
543	20240801	103400	1971200	9780	9780	9780	9780	0
544	20240801	103300	1971200	9780	9780	9780	9780	0
545	20240801	103200	1971200	9780	9780	9780	9780	20
546	20240801	103100	1775600	9810	9810	9810	9810	0
547	20240801	103000	1775600	9810	9810	9810	9810	0
548	20240801	102900	1775600	9810	9810	9810	9810	0
549	20240801	102800	1775600	9810	9810	9810	9810	0
550	20240801	102700	1775600	9810	9810	9810	9810	0
551	20240801	102600	1775600	9810	9810	9810	9810	0
552	20240801	102500	1775600	9810	9810	9810	9810	18
553	20240801	102400	1599020	9820	9820	9820	9820	0
554	20240801	102300	1599020	9820	9820	9820	9820	0
555	20240801	102200	1599020	9820	9820	9820	9820	20
556	20240801	102100	1402620	9820	9820	9820	9820	0
557	20240801	102000	1402620	9820	9820	9820	9820	0
558	20240801	101900	1402620	9820	9820	9820	9820	0
559	20240801	101800	1402620	9820	9820	9820	9820	0
560	20240801	101700	1402620	9820	9820	9820	9820	0
561	20240801	101600	1402620	9820	9820	9820	9820	0
562	20240801	101500	1402620	9820	9820	9820	9820	0
563	20240801	101400	1402620	9820	9820	9820	9820	0
564	20240801	101300	1402620	9820	9820	9820	9820	0
565	20240801	101200	1402620	9820	9820	9820	9820	18
566	20240801	101100	1225860	9820	9820	9820	9820	0
567	20240801	101000	1225860	9820	9820	9820	9820	0
568	20240801	100900	1225860	9820	9820	9820	9820	0
569	20240801	100800	1225860	9820	9820	9820	9820	0
570	20240801	100700	1225860	9820	9820	9820	9820	0
571	20240801	100600	1225860	9820	9820	9820	9820	0
572	20240801	100500	1225860	9820	9820	9820	9820	1
573	20240801	100400	1216040	9820	9820	9820	9820	0
574	20240801	100300	1216040	9820	9820	9820	9820	0
575	20240801	100200	1216040	9820	9820	9820	9820	20
576	20240801	100100	1019640	9820	9820	9820	9820	0
577	20240801	100000	1019640	9820	9820	9820	9820	0
578	20240801	095900	1019640	9820	9820	9820	9820	0
579	20240801	095800	1019640	9820	9820	9820	9820	20
580	20240801	095700	823240	9850	9850	9850	9850	0
581	20240801	095600	823240	9850	9850	9850	9850	0
582	20240801	095500	823240	9850	9820	9850	9820	2
583	20240801	095400	803570	9820	9820	9820	9820	10
584	20240801	095300	705370	9820	9820	9820	9820	0
585	20240801	095200	705370	9820	9820	9820	9820	8
586	20240801	095100	626810	9820	9820	9820	9820	0
587	20240801	095000	626810	9820	9820	9820	9820	0
588	20240801	094900	626810	9820	9820	9820	9820	1
589	20240801	094800	616990	9820	9820	9820	9820	0
590	20240801	094700	616990	9820	9820	9820	9820	1
591	20240801	094600	607170	9810	9810	9810	9810	1
592	20240801	094500	597360	9810	9810	9810	9810	0
593	20240801	094400	597360	9810	9810	9810	9810	0
594	20240801	094300	597360	9810	9810	9810	9810	0
595	20240801	094200	597360	9810	9810	9810	9810	1
596	20240801	094100	587550	9810	9810	9810	9810	1
597	20240801	094000	577740	9810	9810	9810	9810	0
598	20240801	093900	577740	9810	9810	9810	9810	9
599	20240801	093800	489450	9810	9810	9810	9810	0
600	20240801	093700	489450	9810	9810	9810	9810	0
601	20240801	093600	489450	9810	9810	9810	9810	0
602	20240801	093500	489450	9810	9810	9810	9810	0
603	20240801	093400	489450	9810	9810	9810	9810	0
604	20240801	093300	489450	9810	9810	9810	9810	0
605	20240801	093200	489450	9810	9810	9810	9810	10
606	20240801	093100	391350	9800	9800	9800	9800	0
607	20240801	093000	391350	9800	9800	9800	9800	0
608	20240801	092900	391350	9800	9800	9800	9800	10
609	20240801	092800	293350	9800	9800	9800	9800	0
610	20240801	092700	293350	9800	9800	9800	9800	0
611	20240801	092600	293350	9800	9800	9800	9800	0
612	20240801	092500	293350	9800	9800	9800	9800	0
613	20240801	092400	293350	9800	9800	9800	9800	1
614	20240801	092300	283550	9800	9800	9800	9800	1
615	20240801	092200	273750	9800	9800	9800	9800	9
616	20240801	092100	185550	9850	9850	9850	9850	0
617	20240801	092000	185550	9850	9850	9850	9850	0
618	20240801	091900	185550	9850	9850	9850	9850	0
619	20240801	091800	185550	9850	9850	9850	9850	0
620	20240801	091700	185550	9850	9850	9850	9850	0
621	20240801	091600	185550	9850	9850	9850	9850	0
622	20240801	091500	185550	9850	9850	9850	9850	0
623	20240801	091400	185550	9850	9850	9850	9850	0
624	20240801	091300	185550	9850	9850	9850	9850	0
625	20240801	091200	185550	9850	9850	9850	9850	1
626	20240801	091100	175700	9750	9750	9750	9750	2
627	20240801	091000	156200	9750	9750	9750	9750	0
628	20240801	090900	156200	9750	9750	9750	9750	8
629	20240801	090800	78200	9730	9730	9730	9730	0
630	20240801	090700	78200	9730	9730	9730	9730	0
631	20240801	090600	78200	9730	9730	9730	9730	0
632	20240801	090500	78200	9730	9790	9790	9730	8
633	20240801	090400	0	9790	9790	9790	9790	0
634	20240801	090300	0	9790	9790	9790	9790	0
635	20240801	090200	0	9790	9790	9790	9790	0
636	20240801	090100	0	9790	9790	9790	9790	0
637	20240801	090000	0	9790	9790	9790	9790	0