KissMeData/348030/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	211200	107031120	5290	5290	5290	5290	522
3	20240801	211100	107031120	5290	5290	5290	5290	0
4	20240801	211000	107031120	5290	5290	5290	5290	0
5	20240801	210900	107031120	5290	5290	5290	5290	0
6	20240801	210800	107031120	5290	5290	5290	5290	0
7	20240801	210700	107031120	5290	5290	5290	5290	0
8	20240801	210600	107031120	5290	5290	5290	5290	0
9	20240801	210500	107031120	5290	5290	5290	5290	0
10	20240801	210400	107031120	5290	5290	5290	5290	0
11	20240801	210300	107031120	5290	5290	5290	5290	0
12	20240801	210200	107031120	5290	5290	5290	5290	0
13	20240801	210100	107031120	5290	5290	5290	5290	0
14	20240801	210000	107031120	5290	5290	5290	5290	0
15	20240801	205900	107031120	5290	5290	5290	5290	0
16	20240801	205800	107031120	5290	5290	5290	5290	0
17	20240801	205700	107031120	5290	5290	5290	5290	0
18	20240801	205600	107031120	5290	5290	5290	5290	0
19	20240801	205500	107031120	5290	5290	5290	5290	0
20	20240801	205400	107031120	5290	5290	5290	5290	0
21	20240801	205300	107031120	5290	5290	5290	5290	0
22	20240801	205200	107031120	5290	5290	5290	5290	0
23	20240801	205100	107031120	5290	5290	5290	5290	0
24	20240801	205000	107031120	5290	5290	5290	5290	0
25	20240801	204900	107031120	5290	5290	5290	5290	0
26	20240801	204800	107031120	5290	5290	5290	5290	0
27	20240801	204700	107031120	5290	5290	5290	5290	0
28	20240801	204600	107031120	5290	5290	5290	5290	0
29	20240801	204500	107031120	5290	5290	5290	5290	0
30	20240801	204400	107031120	5290	5290	5290	5290	0
31	20240801	204300	107031120	5290	5290	5290	5290	0
32	20240801	204200	107031120	5290	5290	5290	5290	522
33	20240801	204100	107031120	5290	5290	5290	5290	0
34	20240801	204000	107031120	5290	5290	5290	5290	0
35	20240801	203900	107031120	5290	5290	5290	5290	0
36	20240801	203800	107031120	5290	5290	5290	5290	0
37	20240801	203700	107031120	5290	5290	5290	5290	0
38	20240801	203600	107031120	5290	5290	5290	5290	0
39	20240801	203500	107031120	5290	5290	5290	5290	0
40	20240801	203400	107031120	5290	5290	5290	5290	0
41	20240801	203300	107031120	5290	5290	5290	5290	0
42	20240801	203200	107031120	5290	5290	5290	5290	0
43	20240801	203100	107031120	5290	5290	5290	5290	0
44	20240801	203000	107031120	5290	5290	5290	5290	0
45	20240801	202900	107031120	5290	5290	5290	5290	0
46	20240801	202800	107031120	5290	5290	5290	5290	0
47	20240801	202700	107031120	5290	5290	5290	5290	0
48	20240801	202600	107031120	5290	5290	5290	5290	0
49	20240801	202500	107031120	5290	5290	5290	5290	0
50	20240801	202400	107031120	5290	5290	5290	5290	0
51	20240801	202300	107031120	5290	5290	5290	5290	0
52	20240801	202200	107031120	5290	5290	5290	5290	0
53	20240801	202100	107031120	5290	5290	5290	5290	0
54	20240801	202000	107031120	5290	5290	5290	5290	0
55	20240801	201900	107031120	5290	5290	5290	5290	0
56	20240801	201800	107031120	5290	5290	5290	5290	0
57	20240801	201700	107031120	5290	5290	5290	5290	0
58	20240801	201600	107031120	5290	5290	5290	5290	0
59	20240801	201500	107031120	5290	5290	5290	5290	0
60	20240801	201400	107031120	5290	5290	5290	5290	0
61	20240801	201300	107031120	5290	5290	5290	5290	0
62	20240801	201200	107031120	5290	5290	5290	5290	522
63	20240801	201100	107031120	5290	5290	5290	5290	0
64	20240801	201000	107031120	5290	5290	5290	5290	0
65	20240801	200900	107031120	5290	5290	5290	5290	0
66	20240801	200800	107031120	5290	5290	5290	5290	0
67	20240801	200700	107031120	5290	5290	5290	5290	0
68	20240801	200600	107031120	5290	5290	5290	5290	0
69	20240801	200500	107031120	5290	5290	5290	5290	0
70	20240801	200400	107031120	5290	5290	5290	5290	0
71	20240801	200300	107031120	5290	5290	5290	5290	0
72	20240801	200200	107031120	5290	5290	5290	5290	0
73	20240801	200100	107031120	5290	5290	5290	5290	0
74	20240801	200000	107031120	5290	5290	5290	5290	0
75	20240801	195900	107031120	5290	5290	5290	5290	0
76	20240801	195800	107031120	5290	5290	5290	5290	0
77	20240801	195700	107031120	5290	5290	5290	5290	0
78	20240801	195600	107031120	5290	5290	5290	5290	0
79	20240801	195500	107031120	5290	5290	5290	5290	0
80	20240801	195400	107031120	5290	5290	5290	5290	0
81	20240801	195300	107031120	5290	5290	5290	5290	0
82	20240801	195200	107031120	5290	5290	5290	5290	0
83	20240801	195100	107031120	5290	5290	5290	5290	0
84	20240801	195000	107031120	5290	5290	5290	5290	0
85	20240801	194900	107031120	5290	5290	5290	5290	0
86	20240801	194800	107031120	5290	5290	5290	5290	0
87	20240801	194700	107031120	5290	5290	5290	5290	0
88	20240801	194600	107031120	5290	5290	5290	5290	0
89	20240801	194500	107031120	5290	5290	5290	5290	0
90	20240801	194400	107031120	5290	5290	5290	5290	0
91	20240801	194300	107031120	5290	5290	5290	5290	0
92	20240801	194200	107031120	5290	5290	5290	5290	522
93	20240801	194100	107031120	5290	5290	5290	5290	0
94	20240801	194000	107031120	5290	5290	5290	5290	0
95	20240801	193900	107031120	5290	5290	5290	5290	0
96	20240801	193800	107031120	5290	5290	5290	5290	0
97	20240801	193700	107031120	5290	5290	5290	5290	0
98	20240801	193600	107031120	5290	5290	5290	5290	0
99	20240801	193500	107031120	5290	5290	5290	5290	0
100	20240801	193400	107031120	5290	5290	5290	5290	0
101	20240801	193300	107031120	5290	5290	5290	5290	0
102	20240801	193200	107031120	5290	5290	5290	5290	0
103	20240801	193100	107031120	5290	5290	5290	5290	0
104	20240801	193000	107031120	5290	5290	5290	5290	0
105	20240801	192900	107031120	5290	5290	5290	5290	0
106	20240801	192800	107031120	5290	5290	5290	5290	0
107	20240801	192700	107031120	5290	5290	5290	5290	0
108	20240801	192600	107031120	5290	5290	5290	5290	0
109	20240801	192500	107031120	5290	5290	5290	5290	0
110	20240801	192400	107031120	5290	5290	5290	5290	0
111	20240801	192300	107031120	5290	5290	5290	5290	0
112	20240801	192200	107031120	5290	5290	5290	5290	0
113	20240801	192100	107031120	5290	5290	5290	5290	0
114	20240801	192000	107031120	5290	5290	5290	5290	0
115	20240801	191900	107031120	5290	5290	5290	5290	0
116	20240801	191800	107031120	5290	5290	5290	5290	0
117	20240801	191700	107031120	5290	5290	5290	5290	0
118	20240801	191600	107031120	5290	5290	5290	5290	0
119	20240801	191500	107031120	5290	5290	5290	5290	0
120	20240801	191400	107031120	5290	5290	5290	5290	0
121	20240801	191300	107031120	5290	5290	5290	5290	0
122	20240801	191200	107031120	5290	5290	5290	5290	522
123	20240801	191100	107031120	5290	5290	5290	5290	0
124	20240801	191000	107031120	5290	5290	5290	5290	0
125	20240801	190900	107031120	5290	5290	5290	5290	0
126	20240801	190800	107031120	5290	5290	5290	5290	0
127	20240801	190700	107031120	5290	5290	5290	5290	0
128	20240801	190600	107031120	5290	5290	5290	5290	0
129	20240801	190500	107031120	5290	5290	5290	5290	0
130	20240801	190400	107031120	5290	5290	5290	5290	0
131	20240801	190300	107031120	5290	5290	5290	5290	0
132	20240801	190200	107031120	5290	5290	5290	5290	0
133	20240801	190100	107031120	5290	5290	5290	5290	0
134	20240801	190000	107031120	5290	5290	5290	5290	0
135	20240801	185900	107031120	5290	5290	5290	5290	0
136	20240801	185800	107031120	5290	5290	5290	5290	0
137	20240801	185700	107031120	5290	5290	5290	5290	0
138	20240801	185600	107031120	5290	5290	5290	5290	0
139	20240801	185500	107031120	5290	5290	5290	5290	0
140	20240801	185400	107031120	5290	5290	5290	5290	0
141	20240801	185300	107031120	5290	5290	5290	5290	0
142	20240801	185200	107031120	5290	5290	5290	5290	0
143	20240801	185100	107031120	5290	5290	5290	5290	0
144	20240801	185000	107031120	5290	5290	5290	5290	0
145	20240801	184900	107031120	5290	5290	5290	5290	0
146	20240801	184800	107031120	5290	5290	5290	5290	0
147	20240801	184700	107031120	5290	5290	5290	5290	0
148	20240801	184600	107031120	5290	5290	5290	5290	0
149	20240801	184500	107031120	5290	5290	5290	5290	0
150	20240801	184400	107031120	5290	5290	5290	5290	0
151	20240801	184300	107031120	5290	5290	5290	5290	0
152	20240801	184200	107031120	5290	5290	5290	5290	522
153	20240801	184100	107031120	5290	5290	5290	5290	0
154	20240801	184000	107031120	5290	5290	5290	5290	0
155	20240801	183900	107031120	5290	5290	5290	5290	0
156	20240801	183800	107031120	5290	5290	5290	5290	0
157	20240801	183700	107031120	5290	5290	5290	5290	0
158	20240801	183600	107031120	5290	5290	5290	5290	0
159	20240801	183500	107031120	5290	5290	5290	5290	0
160	20240801	183400	107031120	5290	5290	5290	5290	0
161	20240801	183300	107031120	5290	5290	5290	5290	0
162	20240801	183200	107031120	5290	5290	5290	5290	0
163	20240801	183100	107031120	5290	5290	5290	5290	0
164	20240801	183000	107031120	5290	5290	5290	5290	0
165	20240801	182900	107031120	5290	5290	5290	5290	0
166	20240801	182800	107031120	5290	5290	5290	5290	0
167	20240801	182700	107031120	5290	5290	5290	5290	0
168	20240801	182600	107031120	5290	5290	5290	5290	0
169	20240801	182500	107031120	5290	5290	5290	5290	0
170	20240801	182400	107031120	5290	5290	5290	5290	0
171	20240801	182300	107031120	5290	5290	5290	5290	0
172	20240801	182200	107031120	5290	5290	5290	5290	0
173	20240801	182100	107031120	5290	5290	5290	5290	0
174	20240801	182000	107031120	5290	5290	5290	5290	0
175	20240801	181900	107031120	5290	5290	5290	5290	0
176	20240801	181800	107031120	5290	5290	5290	5290	0
177	20240801	181700	107031120	5290	5290	5290	5290	0
178	20240801	181600	107031120	5290	5290	5290	5290	0
179	20240801	181500	107031120	5290	5290	5290	5290	0
180	20240801	181400	107031120	5290	5290	5290	5290	0
181	20240801	181300	107031120	5290	5290	5290	5290	0
182	20240801	181200	107031120	5290	5290	5290	5290	522
183	20240801	181100	107031120	5290	5290	5290	5290	0
184	20240801	181000	107031120	5290	5290	5290	5290	0
185	20240801	180900	107031120	5290	5290	5290	5290	0
186	20240801	180800	107031120	5290	5290	5290	5290	0
187	20240801	180700	107031120	5290	5290	5290	5290	0
188	20240801	180600	107031120	5290	5290	5290	5290	0
189	20240801	180500	107031120	5290	5290	5290	5290	0
190	20240801	180400	107031120	5290	5290	5290	5290	0
191	20240801	180300	107031120	5290	5290	5290	5290	0
192	20240801	180200	107031120	5290	5290	5290	5290	0
193	20240801	180100	107031120	5290	5290	5290	5290	0
194	20240801	180000	107031120	5290	5290	5290	5290	0
195	20240801	175900	107031120	5290	5290	5290	5290	0
196	20240801	175800	107031120	5290	5290	5290	5290	0
197	20240801	175700	107031120	5290	5290	5290	5290	0
198	20240801	175600	107031120	5290	5290	5290	5290	0
199	20240801	175500	107031120	5290	5290	5290	5290	0
200	20240801	175400	107031120	5290	5290	5290	5290	0
201	20240801	175300	107031120	5290	5290	5290	5290	0
202	20240801	175200	107031120	5290	5290	5290	5290	0
203	20240801	175100	107031120	5290	5290	5290	5290	0
204	20240801	175000	107031120	5290	5290	5290	5290	0
205	20240801	174900	107031120	5290	5290	5290	5290	0
206	20240801	174800	107031120	5290	5290	5290	5290	0
207	20240801	174700	107031120	5290	5290	5290	5290	0
208	20240801	174600	107031120	5290	5290	5290	5290	0
209	20240801	174500	107031120	5290	5290	5290	5290	0
210	20240801	174400	107031120	5290	5290	5290	5290	0
211	20240801	174300	107031120	5290	5290	5290	5290	0
212	20240801	174200	107031120	5290	5290	5290	5290	522
213	20240801	174100	107031120	5290	5290	5290	5290	0
214	20240801	174000	107031120	5290	5290	5290	5290	0
215	20240801	173900	107031120	5290	5290	5290	5290	0
216	20240801	173800	107031120	5290	5290	5290	5290	0
217	20240801	173700	107031120	5290	5290	5290	5290	0
218	20240801	173600	107031120	5290	5290	5290	5290	0
219	20240801	173500	107031120	5290	5290	5290	5290	0
220	20240801	173400	107031120	5290	5290	5290	5290	0
221	20240801	173300	107031120	5290	5290	5290	5290	0
222	20240801	173200	107031120	5290	5290	5290	5290	0
223	20240801	173100	107031120	5290	5290	5290	5290	0
224	20240801	173000	107031120	5290	5290	5290	5290	0
225	20240801	172900	107031120	5290	5290	5290	5290	0
226	20240801	172800	107031120	5290	5290	5290	5290	0
227	20240801	172700	107031120	5290	5290	5290	5290	0
228	20240801	172600	107031120	5290	5290	5290	5290	0
229	20240801	172500	107031120	5290	5290	5290	5290	0
230	20240801	172400	107031120	5290	5290	5290	5290	0
231	20240801	172300	107031120	5290	5290	5290	5290	0
232	20240801	172200	107031120	5290	5290	5290	5290	0
233	20240801	172100	107031120	5290	5290	5290	5290	0
234	20240801	172000	107031120	5290	5290	5290	5290	0
235	20240801	171900	107031120	5290	5290	5290	5290	0
236	20240801	171800	107031120	5290	5290	5290	5290	0
237	20240801	171700	107031120	5290	5290	5290	5290	0
238	20240801	171600	107031120	5290	5290	5290	5290	0
239	20240801	171500	107031120	5290	5290	5290	5290	0
240	20240801	171400	107031120	5290	5290	5290	5290	0
241	20240801	171300	107031120	5290	5290	5290	5290	0
242	20240801	171200	107031120	5290	5290	5290	5290	522
243	20240801	171100	107031120	5290	5290	5290	5290	0
244	20240801	171000	107031120	5290	5290	5290	5290	0
245	20240801	170900	107031120	5290	5290	5290	5290	0
246	20240801	170800	107031120	5290	5290	5290	5290	0
247	20240801	170700	107031120	5290	5290	5290	5290	0
248	20240801	170600	107031120	5290	5290	5290	5290	0
249	20240801	170500	107031120	5290	5290	5290	5290	0
250	20240801	170400	107031120	5290	5290	5290	5290	0
251	20240801	170300	107031120	5290	5290	5290	5290	0
252	20240801	170200	107031120	5290	5290	5290	5290	0
253	20240801	170100	107031120	5290	5290	5290	5290	0
254	20240801	170000	107031120	5290	5290	5290	5290	0
255	20240801	165900	107031120	5290	5290	5290	5290	0
256	20240801	165800	107031120	5290	5290	5290	5290	0
257	20240801	165700	107031120	5290	5290	5290	5290	0
258	20240801	165600	107031120	5290	5290	5290	5290	0
259	20240801	165500	107031120	5290	5290	5290	5290	0
260	20240801	165400	107031120	5290	5290	5290	5290	0
261	20240801	165300	107031120	5290	5290	5290	5290	0
262	20240801	165200	107031120	5290	5290	5290	5290	0
263	20240801	165100	107031120	5290	5290	5290	5290	0
264	20240801	165000	107031120	5290	5290	5290	5290	0
265	20240801	164900	107031120	5290	5290	5290	5290	0
266	20240801	164800	107031120	5290	5290	5290	5290	0
267	20240801	164700	107031120	5290	5290	5290	5290	0
268	20240801	164600	107031120	5290	5290	5290	5290	0
269	20240801	164500	107031120	5290	5290	5290	5290	0
270	20240801	164400	107031120	5290	5290	5290	5290	0
271	20240801	164300	107031120	5290	5290	5290	5290	0
272	20240801	164200	107031120	5290	5290	5290	5290	522
273	20240801	164100	107031120	5290	5290	5290	5290	0
274	20240801	164000	107031120	5290	5290	5290	5290	0
275	20240801	163900	107031120	5290	5290	5290	5290	0
276	20240801	163800	107031120	5290	5290	5290	5290	0
277	20240801	163700	107031120	5290	5290	5290	5290	0
278	20240801	163600	107031120	5290	5290	5290	5290	0
279	20240801	163500	107031120	5290	5290	5290	5290	0
280	20240801	163400	107031120	5290	5290	5290	5290	0
281	20240801	163300	107031120	5290	5290	5290	5290	0
282	20240801	163200	107031120	5290	5290	5290	5290	0
283	20240801	163100	107031120	5290	5290	5290	5290	0
284	20240801	163000	107031120	5290	5290	5290	5290	0
285	20240801	162900	107031120	5290	5290	5290	5290	0
286	20240801	162800	107031120	5290	5290	5290	5290	0
287	20240801	162700	107031120	5290	5290	5290	5290	0
288	20240801	162600	107031120	5290	5290	5290	5290	0
289	20240801	162500	107031120	5290	5290	5290	5290	0
290	20240801	162400	107031120	5290	5290	5290	5290	0
291	20240801	162300	107031120	5290	5290	5290	5290	0
292	20240801	162200	107031120	5290	5290	5290	5290	0
293	20240801	162100	107031120	5290	5290	5290	5290	0
294	20240801	162000	107031120	5290	5290	5290	5290	0
295	20240801	161900	107031120	5290	5290	5290	5290	0
296	20240801	161800	107031120	5290	5290	5290	5290	0
297	20240801	161700	107031120	5290	5290	5290	5290	0
298	20240801	161600	107031120	5290	5290	5290	5290	0
299	20240801	161500	107031120	5290	5290	5290	5290	0
300	20240801	161400	107031120	5290	5290	5290	5290	0
301	20240801	161300	107031120	5290	5290	5290	5290	0
302	20240801	161200	107031120	5290	5290	5290	5290	522
303	20240801	161100	107031120	5290	5290	5290	5290	0
304	20240801	161000	107031120	5290	5290	5290	5290	0
305	20240801	160900	107031120	5290	5290	5290	5290	0
306	20240801	160800	107031120	5290	5290	5290	5290	0
307	20240801	160700	107031120	5290	5290	5290	5290	0
308	20240801	160600	107031120	5290	5290	5290	5290	0
309	20240801	160500	107031120	5290	5290	5290	5290	0
310	20240801	160400	107031120	5290	5290	5290	5290	0
311	20240801	160300	107031120	5290	5290	5290	5290	0
312	20240801	160200	107031120	5290	5290	5290	5290	0
313	20240801	160100	107031120	5290	5290	5290	5290	0
314	20240801	160000	107031120	5290	5290	5290	5290	0
315	20240801	155900	107031120	5290	5290	5290	5290	0
316	20240801	155800	107031120	5290	5290	5290	5290	0
317	20240801	155700	107031120	5290	5290	5290	5290	0
318	20240801	155600	107031120	5290	5290	5290	5290	0
319	20240801	155500	107031120	5290	5290	5290	5290	0
320	20240801	155400	107031120	5290	5290	5290	5290	0
321	20240801	155300	107031120	5290	5290	5290	5290	0
322	20240801	155200	107031120	5290	5290	5290	5290	0
323	20240801	155100	107031120	5290	5290	5290	5290	0
324	20240801	155000	107031120	5290	5290	5290	5290	0
325	20240801	154900	107031120	5290	5290	5290	5290	0
326	20240801	154800	107031120	5290	5290	5290	5290	0
327	20240801	154700	107031120	5290	5290	5290	5290	0
328	20240801	154600	107031120	5290	5290	5290	5290	0
329	20240801	154500	107031120	5290	5290	5290	5290	0
330	20240801	154400	107031120	5290	5290	5290	5290	0
331	20240801	154300	107031120	5290	5290	5290	5290	0
332	20240801	154200	107031120	5290	5290	5290	5290	522
333	20240801	154100	107031120	5290	5290	5290	5290	0
334	20240801	154000	107031120	5290	5290	5290	5290	0
335	20240801	153900	107031120	5290	5290	5290	5290	0
336	20240801	153800	107031120	5290	5290	5290	5290	0
337	20240801	153700	107031120	5290	5290	5290	5290	0
338	20240801	153600	107031120	5290	5290	5290	5290	0
339	20240801	153500	107031120	5290	5290	5290	5290	0
340	20240801	153400	107031120	5290	5290	5290	5290	0
341	20240801	153300	107031120	5290	5290	5290	5290	0
342	20240801	153200	107031120	5290	5290	5290	5290	0
343	20240801	153100	107031120	5290	5290	5290	5290	0
344	20240801	153000	107031120	5290	5290	5290	5290	522
345	20240801	152900	104269740	5320	5320	5320	5320	0
346	20240801	152800	104269740	5320	5320	5320	5320	0
347	20240801	152700	104269740	5320	5320	5320	5320	0
348	20240801	152600	104269740	5320	5320	5320	5320	0
349	20240801	152500	104269740	5320	5320	5320	5320	0
350	20240801	152400	104269740	5320	5320	5320	5320	0
351	20240801	152300	104269740	5320	5320	5320	5320	0
352	20240801	152200	104269740	5320	5320	5320	5320	0
353	20240801	152100	104269740	5320	5320	5320	5320	0
354	20240801	152000	104269740	5320	5320	5320	5320	0
355	20240801	151900	104269740	5320	5320	5320	5320	0
356	20240801	151800	104269740	5320	5320	5320	5320	0
357	20240801	151700	104269740	5320	5270	5320	5240	176
358	20240801	151600	103344100	5270	5270	5270	5270	0
359	20240801	151500	103344100	5270	5270	5270	5270	0
360	20240801	151400	103344100	5270	5270	5270	5270	0
361	20240801	151300	103344100	5270	5270	5270	5270	1
362	20240801	151200	103338830	5320	5320	5320	5320	1
363	20240801	151100	103333510	5270	5300	5300	5270	1154
364	20240801	151000	97247210	5300	5300	5300	5300	0
365	20240801	150900	97247210	5300	5300	5300	5300	12
366	20240801	150800	97183610	5300	5320	5320	5300	134
367	20240801	150700	96471980	5320	5320	5320	5320	0
368	20240801	150600	96471980	5320	5320	5320	5320	0
369	20240801	150500	96471980	5320	5320	5320	5320	42
370	20240801	150400	96248540	5320	5320	5320	5320	0
371	20240801	150300	96248540	5320	5310	5320	5310	120
372	20240801	150200	95610640	5310	5320	5320	5310	11
373	20240801	150100	95552140	5310	5310	5310	5310	26
374	20240801	150000	95414080	5300	5300	5300	5300	0
375	20240801	145900	95414080	5300	5300	5300	5300	165
376	20240801	145800	94539580	5300	5300	5300	5300	93
377	20240801	145700	94046680	5300	5300	5300	5300	0
378	20240801	145600	94046680	5300	5300	5300	5300	1
379	20240801	145500	94041380	5310	5310	5310	5310	0
380	20240801	145400	94041380	5310	5310	5310	5310	0
381	20240801	145300	94041380	5310	5310	5310	5310	0
382	20240801	145200	94041380	5310	5310	5310	5310	9
383	20240801	145100	93993590	5300	5300	5300	5300	128
384	20240801	145000	93315190	5300	5300	5300	5300	0
385	20240801	144900	93315190	5300	5300	5300	5300	47
386	20240801	144800	93066090	5300	5300	5300	5300	175
387	20240801	144700	92138590	5300	5300	5300	5300	102
388	20240801	144600	91597990	5290	5290	5290	5290	0
389	20240801	144500	91597990	5290	5290	5290	5290	0
390	20240801	144400	91597990	5290	5290	5290	5290	0
391	20240801	144300	91597990	5290	5280	5290	5280	2
392	20240801	144200	91587420	5280	5290	5290	5280	27
393	20240801	144100	91444820	5290	5290	5290	5290	1
394	20240801	144000	91439530	5290	5290	5290	5290	0
395	20240801	143900	91439530	5290	5290	5290	5290	0
396	20240801	143800	91439530	5290	5290	5290	5290	0
397	20240801	143700	91439530	5290	5290	5290	5290	30
398	20240801	143600	91280830	5290	5290	5290	5290	0
399	20240801	143500	91280830	5290	5280	5290	5280	113
400	20240801	143400	90683180	5290	5290	5290	5290	0
401	20240801	143300	90683180	5290	5290	5290	5290	0
402	20240801	143200	90683180	5290	5290	5290	5290	0
403	20240801	143100	90683180	5290	5290	5290	5290	0
404	20240801	143000	90683180	5290	5290	5290	5290	0
405	20240801	142900	90683180	5290	5290	5290	5290	20
406	20240801	142800	90577380	5290	5290	5290	5290	0
407	20240801	142700	90577380	5290	5290	5290	5290	0
408	20240801	142600	90577380	5290	5290	5290	5290	19
409	20240801	142500	90476870	5290	5290	5290	5290	83
410	20240801	142400	90037800	5280	5290	5290	5280	25
411	20240801	142300	89905700	5290	5300	5300	5290	150
412	20240801	142200	89111200	5300	5300	5300	5300	787
413	20240801	142100	84940100	5300	5300	5300	5300	0
414	20240801	142000	84940100	5300	5290	5300	5290	3
415	20240801	141900	84924220	5290	5290	5290	5290	271
416	20240801	141800	83490630	5290	5290	5290	5290	0
417	20240801	141700	83490630	5290	5290	5290	5290	421
418	20240801	141600	81263540	5280	5280	5280	5280	100
419	20240801	141500	80735540	5280	5280	5280	5280	0
420	20240801	141400	80735540	5280	5280	5280	5280	0
421	20240801	141300	80735540	5280	5280	5280	5280	0
422	20240801	141200	80735540	5280	5280	5280	5280	100
423	20240801	141100	80207540	5280	5280	5280	5280	201
424	20240801	141000	79146260	5280	5280	5280	5280	0
425	20240801	140900	79146260	5280	5280	5280	5280	0
426	20240801	140800	79146260	5280	5280	5280	5280	200
427	20240801	140700	78090260	5280	5280	5280	5280	0
428	20240801	140600	78090260	5280	5280	5280	5280	300
429	20240801	140500	76506260	5290	5290	5290	5290	0
430	20240801	140400	76506260	5290	5290	5290	5290	0
431	20240801	140300	76506260	5290	5290	5290	5290	0
432	20240801	140200	76506260	5290	5290	5290	5290	1
433	20240801	140100	76500970	5280	5280	5280	5280	4
434	20240801	140000	76479850	5280	5280	5280	5280	200
435	20240801	135900	75423850	5280	5280	5280	5280	0
436	20240801	135800	75423850	5280	5280	5280	5280	0
437	20240801	135700	75423850	5280	5280	5280	5280	0
438	20240801	135600	75423850	5280	5280	5280	5280	0
439	20240801	135500	75423850	5280	5280	5280	5280	0
440	20240801	135400	75423850	5280	5280	5280	5280	25
441	20240801	135300	75291850	5280	5280	5280	5280	289
442	20240801	135200	73765930	5270	5270	5270	5270	0
443	20240801	135100	73765930	5270	5270	5270	5270	2
444	20240801	135000	73755390	5270	5270	5270	5270	0
445	20240801	134900	73755390	5270	5270	5270	5270	1
446	20240801	134800	73750120	5280	5280	5280	5280	0
447	20240801	134700	73750120	5280	5280	5280	5280	0
448	20240801	134600	73750120	5280	5280	5280	5280	0
449	20240801	134500	73750120	5280	5280	5280	5280	0
450	20240801	134400	73750120	5280	5280	5280	5280	0
451	20240801	134300	73750120	5280	5280	5280	5280	0
452	20240801	134200	73750120	5280	5280	5280	5280	0
453	20240801	134100	73750120	5280	5280	5280	5280	0
454	20240801	134000	73750120	5280	5280	5280	5280	0
455	20240801	133900	73750120	5280	5280	5280	5280	9
456	20240801	133800	73702600	5280	5280	5280	5280	0
457	20240801	133700	73702600	5280	5280	5280	5280	0
458	20240801	133600	73702600	5280	5280	5280	5280	0
459	20240801	133500	73702600	5280	5270	5280	5270	520
460	20240801	133400	70958190	5270	5270	5270	5270	0
461	20240801	133300	70958190	5270	5270	5270	5270	0
462	20240801	133200	70958190	5270	5270	5270	5270	2
463	20240801	133100	70947650	5260	5260	5260	5260	8
464	20240801	133000	70905570	5260	5260	5260	5260	0
465	20240801	132900	70905570	5260	5260	5260	5260	0
466	20240801	132800	70905570	5260	5260	5260	5260	0
467	20240801	132700	70905570	5260	5260	5260	5260	42
468	20240801	132600	70684650	5260	5260	5260	5260	10
469	20240801	132500	70632050	5260	5260	5260	5260	0
470	20240801	132400	70632050	5260	5260	5260	5260	0
471	20240801	132300	70632050	5260	5260	5260	5260	0
472	20240801	132200	70632050	5260	5260	5260	5260	2
473	20240801	132100	70621530	5260	5260	5260	5260	0
474	20240801	132000	70621530	5260	5260	5260	5260	0
475	20240801	131900	70621530	5260	5260	5260	5260	114
476	20240801	131800	70021890	5280	5280	5280	5280	0
477	20240801	131700	70021890	5280	5280	5280	5280	0
478	20240801	131600	70021890	5280	5280	5280	5280	0
479	20240801	131500	70021890	5280	5280	5280	5280	0
480	20240801	131400	70021890	5280	5280	5280	5280	0
481	20240801	131300	70021890	5280	5280	5280	5280	0
482	20240801	131200	70021890	5280	5280	5280	5280	0
483	20240801	131100	70021890	5280	5280	5280	5280	0
484	20240801	131000	70021890	5280	5280	5280	5280	0
485	20240801	130900	70021890	5280	5270	5280	5270	500
486	20240801	130800	67385620	5270	5270	5270	5270	0
487	20240801	130700	67385620	5270	5270	5270	5270	0
488	20240801	130600	67385620	5270	5270	5270	5270	0
489	20240801	130500	67385620	5270	5270	5270	5270	0
490	20240801	130400	67385620	5270	5270	5270	5270	68
491	20240801	130300	67027260	5270	5270	5270	5270	0
492	20240801	130200	67027260	5270	5270	5270	5270	0
493	20240801	130100	67027260	5270	5270	5270	5270	0
494	20240801	130000	67027260	5270	5270	5270	5270	0
495	20240801	125900	67027260	5270	5270	5270	5270	192
496	20240801	125800	66015420	5270	5270	5270	5270	0
497	20240801	125700	66015420	5270	5270	5270	5270	0
498	20240801	125600	66015420	5270	5270	5270	5270	0
499	20240801	125500	66015420	5270	5270	5270	5270	20
500	20240801	125400	65910020	5270	5270	5270	5270	0
501	20240801	125300	65910020	5270	5270	5270	5270	0
502	20240801	125200	65910020	5270	5270	5270	5270	0
503	20240801	125100	65910020	5270	5270	5270	5270	0
504	20240801	125000	65910020	5270	5270	5270	5270	0
505	20240801	124900	65910020	5270	5270	5270	5270	0
506	20240801	124800	65910020	5270	5270	5270	5270	0
507	20240801	124700	65910020	5270	5270	5270	5270	0
508	20240801	124600	65910020	5270	5270	5270	5270	0
509	20240801	124500	65910020	5270	5270	5270	5270	0
510	20240801	124400	65910020	5270	5270	5270	5270	0
511	20240801	124300	65910020	5270	5270	5270	5270	0
512	20240801	124200	65910020	5270	5270	5270	5270	0
513	20240801	124100	65910020	5270	5270	5270	5270	0
514	20240801	124000	65910020	5270	5270	5270	5270	100
515	20240801	123900	65383020	5270	5270	5270	5270	0
516	20240801	123800	65383020	5270	5270	5270	5270	0
517	20240801	123700	65383020	5270	5270	5270	5270	0
518	20240801	123600	65383020	5270	5270	5270	5270	0
519	20240801	123500	65383020	5270	5270	5270	5270	20
520	20240801	123400	65277620	5270	5270	5270	5270	50
521	20240801	123300	65014120	5270	5270	5270	5270	0
522	20240801	123200	65014120	5270	5270	5270	5270	10
523	20240801	123100	64961420	5270	5270	5270	5270	0
524	20240801	123000	64961420	5270	5270	5270	5270	0
525	20240801	122900	64961420	5270	5270	5270	5270	0
526	20240801	122800	64961420	5270	5270	5270	5270	0
527	20240801	122700	64961420	5270	5270	5270	5270	4
528	20240801	122600	64940340	5280	5280	5280	5280	0
529	20240801	122500	64940340	5280	5280	5280	5280	0
530	20240801	122400	64940340	5280	5280	5280	5280	0
531	20240801	122300	64940340	5280	5280	5280	5280	0
532	20240801	122200	64940340	5280	5280	5280	5280	0
533	20240801	122100	64940340	5280	5280	5280	5280	5
534	20240801	122000	64913940	5270	5270	5270	5270	0
535	20240801	121900	64913940	5270	5270	5270	5270	0
536	20240801	121800	64913940	5270	5270	5270	5270	0
537	20240801	121700	64913940	5270	5270	5270	5270	138
538	20240801	121600	64186680	5280	5280	5280	5280	21
539	20240801	121500	64075800	5280	5280	5290	5280	194
540	20240801	121400	63051470	5280	5280	5280	5280	0
541	20240801	121300	63051470	5280	5280	5280	5280	0
542	20240801	121200	63051470	5280	5280	5280	5280	0
543	20240801	121100	63051470	5280	5280	5280	5280	0
544	20240801	121000	63051470	5280	5280	5280	5280	0
545	20240801	120900	63051470	5280	5260	5280	5260	6
546	20240801	120800	63019890	5260	5260	5260	5260	33
547	20240801	120700	62846310	5270	5260	5270	5260	226
548	20240801	120600	61657540	5270	5270	5270	5270	0
549	20240801	120500	61657540	5270	5270	5270	5270	0
550	20240801	120400	61657540	5270	5260	5270	5260	69
551	20240801	120300	61294590	5270	5270	5270	5270	59
552	20240801	120200	60983660	5270	5270	5270	5270	0
553	20240801	120100	60983660	5270	5270	5270	5270	1
554	20240801	120000	60978390	5270	5270	5270	5270	0
555	20240801	115900	60978390	5270	5270	5270	5270	0
556	20240801	115800	60978390	5270	5270	5270	5270	0
557	20240801	115700	60978390	5270	5270	5270	5270	2
558	20240801	115600	60967850	5270	5270	5270	5270	28
559	20240801	115500	60820290	5280	5280	5280	5280	37
560	20240801	115400	60624930	5280	5280	5280	5280	0
561	20240801	115300	60624930	5280	5280	5280	5280	0
562	20240801	115200	60624930	5280	5280	5280	5280	0
563	20240801	115100	60624930	5280	5280	5280	5280	0
564	20240801	115000	60624930	5280	5290	5290	5280	207
565	20240801	114900	59529970	5290	5290	5290	5290	1
566	20240801	114800	59524680	5280	5280	5280	5280	145
567	20240801	114700	58759080	5270	5280	5280	5270	202
568	20240801	114600	57692540	5280	5280	5280	5280	6
569	20240801	114500	57660860	5270	5270	5270	5270	0
570	20240801	114400	57660860	5270	5270	5270	5270	1
571	20240801	114300	57655590	5280	5280	5280	5280	1
572	20240801	114200	57650310	5270	5270	5270	5270	1
573	20240801	114100	57645040	5270	5270	5270	5270	119
574	20240801	114000	57017910	5270	5270	5270	5270	0
575	20240801	113900	57017910	5270	5270	5270	5270	0
576	20240801	113800	57017910	5270	5270	5270	5270	0
577	20240801	113700	57017910	5270	5270	5270	5270	0
578	20240801	113600	57017910	5270	5270	5270	5270	0
579	20240801	113500	57017910	5270	5270	5270	5270	0
580	20240801	113400	57017910	5270	5270	5270	5270	0
581	20240801	113300	57017910	5270	5270	5270	5270	0
582	20240801	113200	57017910	5270	5270	5270	5270	0
583	20240801	113100	57017910	5270	5270	5270	5270	0
584	20240801	113000	57017910	5270	5270	5270	5270	0
585	20240801	112900	57017910	5270	5270	5270	5270	0
586	20240801	112800	57017910	5270	5270	5270	5270	0
587	20240801	112700	57017910	5270	5270	5270	5270	0
588	20240801	112600	57017910	5270	5270	5270	5270	0
589	20240801	112500	57017910	5270	5260	5270	5260	4
590	20240801	112400	56996860	5260	5260	5260	5260	6
591	20240801	112300	56965300	5260	5260	5260	5260	0
592	20240801	112200	56965300	5260	5260	5260	5260	0
593	20240801	112100	56965300	5260	5260	5260	5260	0
594	20240801	112000	56965300	5260	5260	5260	5260	0
595	20240801	111900	56965300	5260	5260	5260	5260	2
596	20240801	111800	56954780	5250	5250	5250	5250	0
597	20240801	111700	56954780	5250	5250	5250	5250	0
598	20240801	111600	56954780	5250	5250	5250	5250	1
599	20240801	111500	56949530	5250	5250	5250	5250	0
600	20240801	111400	56949530	5250	5250	5250	5250	0
601	20240801	111300	56949530	5250	5250	5250	5250	0
602	20240801	111200	56949530	5250	5250	5250	5250	0
603	20240801	111100	56949530	5250	5240	5250	5240	54
604	20240801	111000	56666530	5260	5260	5260	5260	0
605	20240801	110900	56666530	5260	5260	5260	5260	1
606	20240801	110800	56661270	5240	5240	5240	5240	0
607	20240801	110700	56661270	5240	5250	5250	5240	63
608	20240801	110600	56331120	5250	5250	5250	5250	15
609	20240801	110500	56252370	5260	5260	5260	5260	0
610	20240801	110400	56252370	5260	5260	5260	5260	0
611	20240801	110300	56252370	5260	5260	5260	5260	0
612	20240801	110200	56252370	5260	5240	5260	5220	201
613	20240801	110100	55200690	5250	5250	5250	5250	0
614	20240801	110000	55200690	5250	5250	5250	5250	0
615	20240801	105900	55200690	5250	5250	5250	5250	83
616	20240801	105800	54764940	5270	5270	5270	5270	0
617	20240801	105700	54764940	5270	5270	5270	5270	0
618	20240801	105600	54764940	5270	5270	5270	5270	1
619	20240801	105500	54759670	5260	5250	5260	5250	2
620	20240801	105400	54749160	5270	5270	5270	5270	0
621	20240801	105300	54749160	5270	5270	5270	5270	0
622	20240801	105200	54749160	5270	5270	5270	5270	1
623	20240801	105100	54743890	5270	5270	5270	5270	113
624	20240801	105000	54148380	5270	5270	5270	5270	0
625	20240801	104900	54148380	5270	5270	5270	5270	0
626	20240801	104800	54148380	5270	5270	5270	5270	0
627	20240801	104700	54148380	5270	5270	5270	5270	0
628	20240801	104600	54148380	5270	5270	5270	5270	0
629	20240801	104500	54148380	5270	5270	5270	5270	0
630	20240801	104400	54148380	5270	5270	5270	5270	12
631	20240801	104300	54085140	5270	5270	5270	5270	0
632	20240801	104200	54085140	5270	5270	5270	5270	0
633	20240801	104100	54085140	5270	5260	5270	5260	274
634	20240801	104000	52641360	5270	5270	5270	5270	0
635	20240801	103900	52641360	5270	5270	5270	5270	0
636	20240801	103800	52641360	5270	5270	5270	5270	0
637	20240801	103700	52641360	5270	5270	5270	5270	0
638	20240801	103600	52641360	5270	5270	5270	5270	0
639	20240801	103500	52641360	5270	5270	5270	5270	0
640	20240801	103400	52641360	5270	5270	5270	5270	0
641	20240801	103300	52641360	5270	5270	5270	5270	0
642	20240801	103200	52641360	5270	5270	5270	5270	0
643	20240801	103100	52641360	5270	5270	5270	5270	0
644	20240801	103000	52641360	5270	5270	5270	5270	36
645	20240801	102900	52451640	5280	5270	5290	5270	52
646	20240801	102800	52177120	5290	5290	5290	5290	0
647	20240801	102700	52177120	5290	5260	5290	5260	101
648	20240801	102600	51643640	5260	5260	5260	5260	0
649	20240801	102500	51643640	5260	5260	5260	5260	0
650	20240801	102400	51643640	5260	5260	5260	5260	3
651	20240801	102300	51627860	5260	5260	5260	5260	0
652	20240801	102200	51627860	5260	5260	5260	5260	0
653	20240801	102100	51627860	5260	5260	5260	5260	0
654	20240801	102000	51627860	5260	5260	5260	5260	1
655	20240801	101900	51622600	5260	5260	5260	5260	0
656	20240801	101800	51622600	5260	5260	5260	5260	0
657	20240801	101700	51622600	5260	5260	5260	5260	235
658	20240801	101600	50386500	5260	5260	5260	5260	0
659	20240801	101500	50386500	5260	5260	5260	5260	0
660	20240801	101400	50386500	5260	5260	5260	5260	537
661	20240801	101300	47561880	5260	5260	5260	5260	58
662	20240801	101200	47256800	5270	5280	5280	5270	38
663	20240801	101100	47056290	5280	5260	5280	5260	520
664	20240801	101000	44316390	5270	5270	5270	5270	1
665	20240801	100900	44311120	5270	5270	5270	5270	138
666	20240801	100800	43583860	5270	5270	5270	5270	1
667	20240801	100700	43578590	5270	5270	5270	5270	10
668	20240801	100600	43525890	5260	5260	5260	5260	0
669	20240801	100500	43525890	5260	5270	5270	5260	149
670	20240801	100400	42742050	5260	5260	5260	5260	0
671	20240801	100300	42742050	5260	5260	5260	5260	165
672	20240801	100200	41874150	5260	5260	5260	5260	0
673	20240801	100100	41874150	5260	5260	5260	5260	139
674	20240801	100000	41143010	5250	5250	5250	5250	10
675	20240801	095900	41090510	5250	5250	5250	5250	1
676	20240801	095800	41085260	5260	5250	5260	5250	238
677	20240801	095700	39835740	5250	5250	5250	5250	0
678	20240801	095600	39835740	5250	5240	5250	5240	765
679	20240801	095500	35820960	5240	5240	5240	5240	0
680	20240801	095400	35820960	5240	5240	5240	5240	0
681	20240801	095300	35820960	5240	5240	5240	5240	3
682	20240801	095200	35805240	5230	5230	5230	5230	0
683	20240801	095100	35805240	5230	5230	5230	5230	9
684	20240801	095000	35758170	5200	5200	5200	5200	0
685	20240801	094900	35758170	5200	5200	5200	5200	0
686	20240801	094800	35758170	5200	5200	5200	5200	128
687	20240801	094700	35092570	5220	5210	5220	5210	9
688	20240801	094600	35045610	5220	5230	5230	5220	90
689	20240801	094500	34575310	5230	5250	5250	5230	280
690	20240801	094400	33109010	5250	5250	5250	5250	41
691	20240801	094300	32893760	5240	5240	5240	5240	0
692	20240801	094200	32893760	5240	5240	5240	5240	122
693	20240801	094100	32254480	5240	5240	5240	5230	99
694	20240801	094000	31736420	5240	5230	5240	5220	204
695	20240801	093900	30671100	5230	5230	5230	5230	0
696	20240801	093800	30671100	5230	5230	5230	5230	151
697	20240801	093700	29881370	5220	5220	5220	5220	1
698	20240801	093600	29876150	5230	5230	5230	5230	0
699	20240801	093500	29876150	5230	5230	5230	5230	0
700	20240801	093400	29876150	5230	5230	5230	5230	0
701	20240801	093300	29876150	5230	5230	5230	5230	0
702	20240801	093200	29876150	5230	5230	5230	5230	0
703	20240801	093100	29876150	5230	5230	5230	5230	0
704	20240801	093000	29876150	5230	5230	5230	5230	0
705	20240801	092900	29876150	5230	5230	5230	5230	0
706	20240801	092800	29876150	5230	5230	5230	5230	51
707	20240801	092700	29609420	5220	5220	5220	5220	0
708	20240801	092600	29609420	5220	5220	5220	5220	0
709	20240801	092500	29609420	5220	5230	5230	5220	26
710	20240801	092400	29473680	5250	5250	5250	5250	0
711	20240801	092300	29473680	5250	5250	5250	5250	40
712	20240801	092200	29263680	5250	5240	5250	5230	149
713	20240801	092100	28483540	5240	5240	5240	5240	4
714	20240801	092000	28462580	5240	5240	5240	5240	0
715	20240801	091900	28462580	5240	5240	5240	5240	100
716	20240801	091800	27938580	5240	5240	5240	5240	1
717	20240801	091700	27933340	5250	5250	5250	5250	200
718	20240801	091600	26883340	5250	5250	5250	5250	106
719	20240801	091500	26326840	5250	5250	5250	5250	0
720	20240801	091400	26326840	5250	5250	5250	5240	261
721	20240801	091300	24956810	5240	5230	5240	5230	257
722	20240801	091200	23610620	5220	5220	5220	5220	69
723	20240801	091100	23250440	5210	5180	5210	5170	41
724	20240801	091000	23037420	5180	5180	5180	5180	0
725	20240801	090900	23037420	5180	5180	5180	5180	1320
726	20240801	090800	16199820	5190	5200	5200	5190	25
727	20240801	090700	16070050	5210	5200	5210	5200	414
728	20240801	090600	13916210	5200	5200	5200	5200	1
729	20240801	090500	13911010	5180	5180	5190	5180	66
730	20240801	090400	13569110	5180	5170	5180	5170	244
731	20240801	090300	12305590	5150	5130	5150	5130	161
732	20240801	090200	11479100	5120	5120	5120	5120	0
733	20240801	090100	11479100	5120	5140	5140	5120	10
734	20240801	090000	11427840	5120	5120	5120	5120	2232