KissMeData/019770/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	190400	186884015	4130	4130	4130	4130	657
3	20240801	190300	186884015	4130	4130	4130	4130	0
4	20240801	190200	186884015	4130	4130	4130	4130	0
5	20240801	190100	186884015	4130	4130	4130	4130	0
6	20240801	190000	186884015	4130	4130	4130	4130	0
7	20240801	185900	186884015	4130	4130	4130	4130	0
8	20240801	185800	186884015	4130	4130	4130	4130	0
9	20240801	185700	186884015	4130	4130	4130	4130	0
10	20240801	185600	186884015	4130	4130	4130	4130	0
11	20240801	185500	186884015	4130	4130	4130	4130	0
12	20240801	185400	186884015	4130	4130	4130	4130	0
13	20240801	185300	186884015	4130	4130	4130	4130	0
14	20240801	185200	186884015	4130	4130	4130	4130	0
15	20240801	185100	186884015	4130	4130	4130	4130	0
16	20240801	185000	186884015	4130	4130	4130	4130	0
17	20240801	184900	186884015	4130	4130	4130	4130	0
18	20240801	184800	186884015	4130	4130	4130	4130	0
19	20240801	184700	186884015	4130	4130	4130	4130	0
20	20240801	184600	186884015	4130	4130	4130	4130	0
21	20240801	184500	186884015	4130	4130	4130	4130	0
22	20240801	184400	186884015	4130	4130	4130	4130	0
23	20240801	184300	186884015	4130	4130	4130	4130	0
24	20240801	184200	186884015	4130	4130	4130	4130	0
25	20240801	184100	186884015	4130	4130	4130	4130	0
26	20240801	184000	186884015	4130	4130	4130	4130	0
27	20240801	183900	186884015	4130	4130	4130	4130	0
28	20240801	183800	186884015	4130	4130	4130	4130	0
29	20240801	183700	186884015	4130	4130	4130	4130	0
30	20240801	183600	186884015	4130	4130	4130	4130	0
31	20240801	183500	186884015	4130	4130	4130	4130	0
32	20240801	183400	186884015	4130	4130	4130	4130	657
33	20240801	183300	186884015	4130	4130	4130	4130	0
34	20240801	183200	186884015	4130	4130	4130	4130	0
35	20240801	183100	186884015	4130	4130	4130	4130	0
36	20240801	183000	186884015	4130	4130	4130	4130	0
37	20240801	182900	186884015	4130	4130	4130	4130	0
38	20240801	182800	186884015	4130	4130	4130	4130	0
39	20240801	182700	186884015	4130	4130	4130	4130	0
40	20240801	182600	186884015	4130	4130	4130	4130	0
41	20240801	182500	186884015	4130	4130	4130	4130	0
42	20240801	182400	186884015	4130	4130	4130	4130	0
43	20240801	182300	186884015	4130	4130	4130	4130	0
44	20240801	182200	186884015	4130	4130	4130	4130	0
45	20240801	182100	186884015	4130	4130	4130	4130	0
46	20240801	182000	186884015	4130	4130	4130	4130	0
47	20240801	181900	186884015	4130	4130	4130	4130	0
48	20240801	181800	186884015	4130	4130	4130	4130	0
49	20240801	181700	186884015	4130	4130	4130	4130	0
50	20240801	181600	186884015	4130	4130	4130	4130	0
51	20240801	181500	186884015	4130	4130	4130	4130	0
52	20240801	181400	186884015	4130	4130	4130	4130	0
53	20240801	181300	186884015	4130	4130	4130	4130	0
54	20240801	181200	186884015	4130	4130	4130	4130	0
55	20240801	181100	186884015	4130	4130	4130	4130	0
56	20240801	181000	186884015	4130	4130	4130	4130	0
57	20240801	180900	186884015	4130	4130	4130	4130	0
58	20240801	180800	186884015	4130	4130	4130	4130	0
59	20240801	180700	186884015	4130	4130	4130	4130	0
60	20240801	180600	186884015	4130	4130	4130	4130	0
61	20240801	180500	186884015	4130	4130	4130	4130	0
62	20240801	180400	186884015	4130	4130	4130	4130	657
63	20240801	180300	186884015	4130	4130	4130	4130	0
64	20240801	180200	186884015	4130	4130	4130	4130	0
65	20240801	180100	186884015	4130	4130	4130	4130	0
66	20240801	180000	186884015	4130	4130	4130	4130	0
67	20240801	175900	186884015	4130	4130	4130	4130	0
68	20240801	175800	186884015	4130	4130	4130	4130	0
69	20240801	175700	186884015	4130	4130	4130	4130	0
70	20240801	175600	186884015	4130	4130	4130	4130	0
71	20240801	175500	186884015	4130	4130	4130	4130	0
72	20240801	175400	186884015	4130	4130	4130	4130	0
73	20240801	175300	186884015	4130	4130	4130	4130	0
74	20240801	175200	186884015	4130	4130	4130	4130	0
75	20240801	175100	186884015	4130	4130	4130	4130	0
76	20240801	175000	186884015	4130	4130	4130	4130	0
77	20240801	174900	186884015	4130	4130	4130	4130	0
78	20240801	174800	186884015	4130	4130	4130	4130	0
79	20240801	174700	186884015	4130	4130	4130	4130	0
80	20240801	174600	186884015	4130	4130	4130	4130	0
81	20240801	174500	186884015	4130	4130	4130	4130	0
82	20240801	174400	186884015	4130	4130	4130	4130	0
83	20240801	174300	186884015	4130	4130	4130	4130	0
84	20240801	174200	186884015	4130	4130	4130	4130	0
85	20240801	174100	186884015	4130	4130	4130	4130	0
86	20240801	174000	186884015	4130	4130	4130	4130	0
87	20240801	173900	186884015	4130	4130	4130	4130	0
88	20240801	173800	186884015	4130	4130	4130	4130	0
89	20240801	173700	186884015	4130	4130	4130	4130	0
90	20240801	173600	186884015	4130	4130	4130	4130	0
91	20240801	173500	186884015	4130	4130	4130	4130	0
92	20240801	173400	186884015	4130	4130	4130	4130	657
93	20240801	173300	186884015	4130	4130	4130	4130	0
94	20240801	173200	186884015	4130	4130	4130	4130	0
95	20240801	173100	186884015	4130	4130	4130	4130	0
96	20240801	173000	186884015	4130	4130	4130	4130	0
97	20240801	172900	186884015	4130	4130	4130	4130	0
98	20240801	172800	186884015	4130	4130	4130	4130	0
99	20240801	172700	186884015	4130	4130	4130	4130	0
100	20240801	172600	186884015	4130	4130	4130	4130	0
101	20240801	172500	186884015	4130	4130	4130	4130	0
102	20240801	172400	186884015	4130	4130	4130	4130	0
103	20240801	172300	186884015	4130	4130	4130	4130	0
104	20240801	172200	186884015	4130	4130	4130	4130	0
105	20240801	172100	186884015	4130	4130	4130	4130	0
106	20240801	172000	186884015	4130	4130	4130	4130	0
107	20240801	171900	186884015	4130	4130	4130	4130	0
108	20240801	171800	186884015	4130	4130	4130	4130	0
109	20240801	171700	186884015	4130	4130	4130	4130	0
110	20240801	171600	186884015	4130	4130	4130	4130	0
111	20240801	171500	186884015	4130	4130	4130	4130	0
112	20240801	171400	186884015	4130	4130	4130	4130	0
113	20240801	171300	186884015	4130	4130	4130	4130	0
114	20240801	171200	186884015	4130	4130	4130	4130	0
115	20240801	171100	186884015	4130	4130	4130	4130	0
116	20240801	171000	186884015	4130	4130	4130	4130	0
117	20240801	170900	186884015	4130	4130	4130	4130	0
118	20240801	170800	186884015	4130	4130	4130	4130	0
119	20240801	170700	186884015	4130	4130	4130	4130	0
120	20240801	170600	186884015	4130	4130	4130	4130	0
121	20240801	170500	186884015	4130	4130	4130	4130	0
122	20240801	170400	186884015	4130	4130	4130	4130	657
123	20240801	170300	186884015	4130	4130	4130	4130	0
124	20240801	170200	186884015	4130	4130	4130	4130	0
125	20240801	170100	186884015	4130	4130	4130	4130	0
126	20240801	170000	186884015	4130	4130	4130	4130	0
127	20240801	165900	186884015	4130	4130	4130	4130	0
128	20240801	165800	186884015	4130	4130	4130	4130	0
129	20240801	165700	186884015	4130	4130	4130	4130	0
130	20240801	165600	186884015	4130	4130	4130	4130	0
131	20240801	165500	186884015	4130	4130	4130	4130	0
132	20240801	165400	186884015	4130	4130	4130	4130	0
133	20240801	165300	186884015	4130	4130	4130	4130	0
134	20240801	165200	186884015	4130	4130	4130	4130	0
135	20240801	165100	186884015	4130	4130	4130	4130	0
136	20240801	165000	186884015	4130	4130	4130	4130	0
137	20240801	164900	186884015	4130	4130	4130	4130	0
138	20240801	164800	186884015	4130	4130	4130	4130	0
139	20240801	164700	186884015	4130	4130	4130	4130	0
140	20240801	164600	186884015	4130	4130	4130	4130	0
141	20240801	164500	186884015	4130	4130	4130	4130	0
142	20240801	164400	186884015	4130	4130	4130	4130	0
143	20240801	164300	186884015	4130	4130	4130	4130	0
144	20240801	164200	186884015	4130	4130	4130	4130	0
145	20240801	164100	186884015	4130	4130	4130	4130	0
146	20240801	164000	186884015	4130	4130	4130	4130	0
147	20240801	163900	186884015	4130	4130	4130	4130	0
148	20240801	163800	186884015	4130	4130	4130	4130	0
149	20240801	163700	186884015	4130	4130	4130	4130	0
150	20240801	163600	186884015	4130	4130	4130	4130	0
151	20240801	163500	186884015	4130	4130	4130	4130	0
152	20240801	163400	186884015	4130	4130	4130	4130	657
153	20240801	163300	186884015	4130	4130	4130	4130	0
154	20240801	163200	186884015	4130	4130	4130	4130	0
155	20240801	163100	186884015	4130	4130	4130	4130	0
156	20240801	163000	186884015	4130	4130	4130	4130	0
157	20240801	162900	186884015	4130	4130	4130	4130	0
158	20240801	162800	186884015	4130	4130	4130	4130	0
159	20240801	162700	186884015	4130	4130	4130	4130	0
160	20240801	162600	186884015	4130	4130	4130	4130	0
161	20240801	162500	186884015	4130	4130	4130	4130	0
162	20240801	162400	186884015	4130	4130	4130	4130	0
163	20240801	162300	186884015	4130	4130	4130	4130	0
164	20240801	162200	186884015	4130	4130	4130	4130	0
165	20240801	162100	186884015	4130	4130	4130	4130	0
166	20240801	162000	186884015	4130	4130	4130	4130	0
167	20240801	161900	186884015	4130	4130	4130	4130	0
168	20240801	161800	186884015	4130	4130	4130	4130	0
169	20240801	161700	186884015	4130	4130	4130	4130	0
170	20240801	161600	186884015	4130	4130	4130	4130	0
171	20240801	161500	186884015	4130	4130	4130	4130	0
172	20240801	161400	186884015	4130	4130	4130	4130	0
173	20240801	161300	186884015	4130	4130	4130	4130	0
174	20240801	161200	186884015	4130	4130	4130	4130	0
175	20240801	161100	186884015	4130	4130	4130	4130	0
176	20240801	161000	186884015	4130	4130	4130	4130	0
177	20240801	160900	186884015	4130	4130	4130	4130	0
178	20240801	160800	186884015	4130	4130	4130	4130	0
179	20240801	160700	186884015	4130	4130	4130	4130	0
180	20240801	160600	186884015	4130	4130	4130	4130	0
181	20240801	160500	186884015	4130	4130	4130	4130	0
182	20240801	160400	186884015	4130	4130	4130	4130	657
183	20240801	160300	186884015	4130	4130	4130	4130	0
184	20240801	160200	186884015	4130	4130	4130	4130	0
185	20240801	160100	186884015	4130	4130	4130	4130	0
186	20240801	160000	186884015	4130	4130	4130	4130	0
187	20240801	155900	186884015	4130	4130	4130	4130	0
188	20240801	155800	186884015	4130	4130	4130	4130	0
189	20240801	155700	186884015	4130	4130	4130	4130	0
190	20240801	155600	186884015	4130	4130	4130	4130	0
191	20240801	155500	186884015	4130	4130	4130	4130	0
192	20240801	155400	186884015	4130	4130	4130	4130	0
193	20240801	155300	186884015	4130	4130	4130	4130	0
194	20240801	155200	186884015	4130	4130	4130	4130	0
195	20240801	155100	186884015	4130	4130	4130	4130	0
196	20240801	155000	186884015	4130	4130	4130	4130	0
197	20240801	154900	186884015	4130	4130	4130	4130	0
198	20240801	154800	186884015	4130	4130	4130	4130	0
199	20240801	154700	186884015	4130	4130	4130	4130	0
200	20240801	154600	186884015	4130	4130	4130	4130	0
201	20240801	154500	186884015	4130	4130	4130	4130	0
202	20240801	154400	186884015	4130	4130	4130	4130	0
203	20240801	154300	186884015	4130	4130	4130	4130	0
204	20240801	154200	186884015	4130	4130	4130	4130	0
205	20240801	154100	186884015	4130	4130	4130	4130	0
206	20240801	154000	186884015	4130	4130	4130	4130	0
207	20240801	153900	186884015	4130	4130	4130	4130	0
208	20240801	153800	186884015	4130	4130	4130	4130	0
209	20240801	153700	186884015	4130	4130	4130	4130	0
210	20240801	153600	186884015	4130	4130	4130	4130	0
211	20240801	153500	186884015	4130	4130	4130	4130	0
212	20240801	153400	186884015	4130	4130	4130	4130	657
213	20240801	153300	186884015	4130	4130	4130	4130	0
214	20240801	153200	186884015	4130	4130	4130	4130	0
215	20240801	153100	186884015	4130	4130	4130	4130	0
216	20240801	153000	186884015	4130	4130	4130	4130	657
217	20240801	152900	184170605	4130	4130	4130	4130	0
218	20240801	152800	184170605	4130	4130	4130	4130	0
219	20240801	152700	184170605	4130	4130	4130	4130	0
220	20240801	152600	184170605	4130	4130	4130	4130	0
221	20240801	152500	184170605	4130	4130	4130	4130	0
222	20240801	152400	184170605	4130	4130	4130	4130	0
223	20240801	152300	184170605	4130	4130	4130	4130	0
224	20240801	152200	184170605	4130	4130	4130	4130	0
225	20240801	152100	184170605	4130	4130	4130	4130	0
226	20240801	152000	184170605	4130	4130	4130	4130	0
227	20240801	151900	184170605	4130	4130	4130	4130	0
228	20240801	151800	184170605	4130	4130	4130	4130	0
229	20240801	151700	184170605	4130	4130	4130	4130	0
230	20240801	151600	184170605	4130	4130	4130	4130	3
231	20240801	151500	184158215	4130	4130	4130	4130	0
232	20240801	151400	184158215	4130	4130	4130	4130	0
233	20240801	151300	184158215	4130	4130	4130	4130	1500
234	20240801	151200	177963215	4135	4120	4135	4120	250
235	20240801	151100	176932045	4110	4110	4110	4110	2
236	20240801	151000	176923825	4110	4110	4110	4110	4
237	20240801	150900	176907385	4110	4110	4110	4110	6
238	20240801	150800	176882725	4110	4125	4125	4110	5
239	20240801	150700	176862160	4125	4120	4125	4120	500
240	20240801	150600	174801140	4110	4110	4110	4110	20
241	20240801	150500	174718940	4120	4110	4120	4110	8
242	20240801	150400	174686020	4125	4125	4125	4125	0
243	20240801	150300	174686020	4125	4110	4125	4110	8
244	20240801	150200	174653080	4125	4125	4125	4125	0
245	20240801	150100	174653080	4125	4125	4125	4125	0
246	20240801	150000	174653080	4125	4110	4125	4110	8
247	20240801	145900	174620140	4125	4125	4125	4125	7
248	20240801	145800	174591265	4125	4110	4125	4110	158
249	20240801	145700	173939575	4120	4120	4120	4120	0
250	20240801	145600	173939575	4120	4120	4125	4120	11
251	20240801	145500	173894235	4125	4120	4125	4120	900
252	20240801	145400	170184235	4120	4120	4120	4120	493
253	20240801	145300	168153075	4120	4105	4120	4105	109
254	20240801	145200	167705465	4105	4105	4105	4105	831
255	20240801	145100	164294210	4120	4105	4120	4105	8
256	20240801	145000	164261310	4105	4105	4105	4105	0
257	20240801	144900	164261310	4105	4105	4105	4105	0
258	20240801	144800	164261310	4105	4105	4105	4105	4
259	20240801	144700	164244890	4105	4105	4105	4105	0
260	20240801	144600	164244890	4105	4105	4105	4105	4
261	20240801	144500	164228470	4100	4100	4100	4100	0
262	20240801	144400	164228470	4100	4100	4100	4100	0
263	20240801	144300	164228470	4100	4100	4100	4100	4
264	20240801	144200	164212070	4100	4100	4100	4100	0
265	20240801	144100	164212070	4100	4100	4100	4100	4
266	20240801	144000	164195670	4100	4100	4100	4100	0
267	20240801	143900	164195670	4100	4100	4100	4100	4
268	20240801	143800	164179270	4100	4100	4100	4100	1000
269	20240801	143700	160079270	4100	4100	4100	4100	0
270	20240801	143600	160079270	4100	4100	4100	4100	4
271	20240801	143500	160062870	4100	4100	4100	4100	0
272	20240801	143400	160062870	4100	4100	4100	4100	4
273	20240801	143300	160046470	4100	4100	4100	4100	0
274	20240801	143200	160046470	4100	4100	4100	4100	0
275	20240801	143100	160046470	4100	4100	4100	4100	4
276	20240801	143000	160030070	4120	4120	4120	4120	0
277	20240801	142900	160030070	4120	4100	4120	4100	804
278	20240801	142800	156721985	4100	4100	4100	4100	0
279	20240801	142700	156721985	4100	4100	4100	4100	0
280	20240801	142600	156721985	4100	4100	4100	4100	4
281	20240801	142500	156705585	4100	4100	4100	4100	3
282	20240801	142400	156693285	4100	4105	4105	4100	259
283	20240801	142300	155631315	4105	4105	4105	4105	0
284	20240801	142200	155631315	4105	4105	4105	4105	4
285	20240801	142100	155614895	4105	4105	4105	4105	0
286	20240801	142000	155614895	4105	4105	4105	4105	0
287	20240801	141900	155614895	4105	4105	4105	4105	4
288	20240801	141800	155598475	4105	4105	4105	4105	10
289	20240801	141700	155557425	4105	4105	4105	4105	4
290	20240801	141600	155541005	4105	4105	4105	4105	0
291	20240801	141500	155541005	4105	4105	4105	4105	0
292	20240801	141400	155541005	4105	4105	4105	4105	4
293	20240801	141300	155524585	4105	4105	4105	4105	0
294	20240801	141200	155524585	4105	4105	4105	4105	4
295	20240801	141100	155508165	4105	4105	4105	4105	100
296	20240801	141000	155097665	4105	4105	4105	4105	0
297	20240801	140900	155097665	4105	4105	4105	4105	4
298	20240801	140800	155081245	4105	4105	4105	4105	0
299	20240801	140700	155081245	4105	4105	4105	4105	4
300	20240801	140600	155064825	4105	4105	4105	4105	5
301	20240801	140500	155044300	4105	4105	4105	4105	4
302	20240801	140400	155027880	4105	4105	4105	4105	0
303	20240801	140300	155027880	4105	4105	4105	4105	0
304	20240801	140200	155027880	4105	4105	4105	4105	4
305	20240801	140100	155011460	4105	4105	4105	4105	0
306	20240801	140000	155011460	4105	4105	4105	4105	4
307	20240801	135900	154995040	4100	4100	4100	4100	0
308	20240801	135800	154995040	4100	4100	4100	4100	0
309	20240801	135700	154995040	4100	4100	4100	4100	4
310	20240801	135600	154978640	4100	4100	4100	4100	0
311	20240801	135500	154978640	4100	4100	4100	4100	4
312	20240801	135400	154962240	4100	4100	4100	4100	0
313	20240801	135300	154962240	4100	4100	4100	4100	0
314	20240801	135200	154962240	4100	4100	4100	4100	4
315	20240801	135100	154945840	4100	4100	4100	4100	0
316	20240801	135000	154945840	4100	4100	4100	4100	4
317	20240801	134900	154929440	4100	4100	4100	4100	300
318	20240801	134800	153699440	4100	4100	4100	4100	4
319	20240801	134700	153683040	4105	4105	4105	4105	0
320	20240801	134600	153683040	4105	4105	4105	4105	400
321	20240801	134500	152041040	4100	4100	4100	4100	4
322	20240801	134400	152024640	4100	4100	4100	4100	0
323	20240801	134300	152024640	4100	4100	4100	4100	4
324	20240801	134200	152008240	4105	4105	4105	4105	0
325	20240801	134100	152008240	4105	4105	4105	4105	1
326	20240801	134000	152004135	4100	4100	4100	4100	54
327	20240801	133900	151782735	4100	4100	4100	4100	0
328	20240801	133800	151782735	4100	4100	4100	4100	4
329	20240801	133700	151766335	4100	4100	4100	4100	0
330	20240801	133600	151766335	4100	4100	4100	4100	0
331	20240801	133500	151766335	4100	4100	4100	4100	4
332	20240801	133400	151749935	4100	4100	4100	4100	0
333	20240801	133300	151749935	4100	4100	4100	4100	4
334	20240801	133200	151733535	4105	4105	4105	4105	100
335	20240801	133100	151323035	4100	4100	4100	4100	4
336	20240801	133000	151306635	4100	4110	4110	4100	36
337	20240801	132900	151158945	4110	4110	4110	4110	0
338	20240801	132800	151158945	4110	4110	4110	4110	54
339	20240801	132700	150937005	4110	4110	4110	4110	0
340	20240801	132600	150937005	4110	4100	4110	4100	108
341	20240801	132500	150493165	4100	4100	4100	4100	0
342	20240801	132400	150493165	4100	4100	4100	4100	0
343	20240801	132300	150493165	4100	4100	4100	4100	4
344	20240801	132200	150476765	4100	4100	4100	4100	39
345	20240801	132100	150316865	4100	4100	4100	4100	4
346	20240801	132000	150300465	4110	4110	4110	4110	24
347	20240801	131900	150201825	4100	4100	4100	4100	0
348	20240801	131800	150201825	4100	4100	4100	4100	4
349	20240801	131700	150185425	4100	4100	4100	4100	0
350	20240801	131600	150185425	4100	4100	4100	4100	4
351	20240801	131500	150169025	4100	4100	4100	4100	0
352	20240801	131400	150169025	4100	4100	4100	4100	4
353	20240801	131300	150152625	4100	4100	4100	4100	0
354	20240801	131200	150152625	4100	4100	4100	4100	0
355	20240801	131100	150152625	4100	4100	4100	4100	4
356	20240801	131000	150136225	4100	4100	4100	4100	0
357	20240801	130900	150136225	4100	4100	4100	4100	4
358	20240801	130800	150119825	4100	4100	4100	4100	0
359	20240801	130700	150119825	4100	4100	4100	4100	0
360	20240801	130600	150119825	4100	4100	4100	4100	4
361	20240801	130500	150103425	4095	4095	4095	4095	0
362	20240801	130400	150103425	4095	4095	4095	4095	4
363	20240801	130300	150087045	4095	4095	4095	4095	4
364	20240801	130200	150070665	4095	4095	4095	4095	4
365	20240801	130100	150054285	4095	4095	4095	4095	0
366	20240801	130000	150054285	4095	4095	4095	4095	0
367	20240801	125900	150054285	4095	4095	4095	4095	4
368	20240801	125800	150037905	4090	4090	4090	4090	0
369	20240801	125700	150037905	4090	4090	4090	4090	4
370	20240801	125600	150021545	4090	4090	4090	4090	0
371	20240801	125500	150021545	4090	4090	4090	4090	0
372	20240801	125400	150021545	4090	4090	4090	4090	4
373	20240801	125300	150005185	4090	4090	4090	4090	0
374	20240801	125200	150005185	4090	4090	4090	4090	4
375	20240801	125100	149988825	4110	4110	4110	4110	0
376	20240801	125000	149988825	4110	4110	4110	4110	12
377	20240801	124900	149939505	4090	4090	4090	4090	4
378	20240801	124800	149923145	4090	4090	4090	4090	0
379	20240801	124700	149923145	4090	4090	4090	4090	4
380	20240801	124600	149906785	4090	4095	4095	4090	280
381	20240801	124500	148760840	4095	4095	4095	4095	4
382	20240801	124400	148744460	4090	4090	4090	4090	0
383	20240801	124300	148744460	4090	4090	4090	4090	0
384	20240801	124200	148744460	4090	4090	4090	4090	4
385	20240801	124100	148728100	4090	4090	4090	4090	0
386	20240801	124000	148728100	4090	4090	4090	4090	4
387	20240801	123900	148711740	4090	4090	4090	4090	0
388	20240801	123800	148711740	4090	4090	4090	4090	0
389	20240801	123700	148711740	4090	4090	4090	4090	4
390	20240801	123600	148695380	4090	4090	4090	4090	0
391	20240801	123500	148695380	4090	4090	4090	4090	4
392	20240801	123400	148679020	4090	4090	4090	4090	0
393	20240801	123300	148679020	4090	4090	4090	4090	0
394	20240801	123200	148679020	4090	4090	4090	4090	44
395	20240801	123100	148499060	4090	4090	4090	4090	0
396	20240801	123000	148499060	4090	4090	4090	4090	4
397	20240801	122900	148482700	4085	4085	4085	4085	0
398	20240801	122800	148482700	4085	4085	4085	4085	4
399	20240801	122700	148466360	4085	4090	4090	4085	300
400	20240801	122600	147239585	4090	4090	4090	4090	0
401	20240801	122500	147239585	4090	4090	4090	4090	4
402	20240801	122400	147223225	4090	4090	4090	4090	0
403	20240801	122300	147223225	4090	4090	4090	4090	4
404	20240801	122200	147206865	4090	4090	4090	4090	0
405	20240801	122100	147206865	4090	4090	4090	4090	0
406	20240801	122000	147206865	4090	4090	4090	4090	4
407	20240801	121900	147190505	4090	4090	4090	4090	0
408	20240801	121800	147190505	4090	4090	4090	4090	4
409	20240801	121700	147174145	4090	4105	4105	4090	895
410	20240801	121600	143508805	4105	4105	4105	4105	0
411	20240801	121500	143508805	4105	4105	4105	4105	74
412	20240801	121400	143205035	4110	4110	4110	4110	20
413	20240801	121300	143122835	4105	4105	4105	4105	4
414	20240801	121200	143106415	4095	4095	4095	4095	0
415	20240801	121100	143106415	4095	4095	4095	4095	4
416	20240801	121000	143090035	4110	4110	4110	4110	0
417	20240801	120900	143090035	4110	4110	4110	4110	90
418	20240801	120800	142720135	4090	4090	4090	4090	4
419	20240801	120700	142703775	4090	4090	4090	4090	0
420	20240801	120600	142703775	4090	4090	4090	4090	4
421	20240801	120500	142687415	4090	4090	4090	4090	0
422	20240801	120400	142687415	4090	4090	4090	4090	0
423	20240801	120300	142687415	4090	4090	4090	4090	4
424	20240801	120200	142671055	4085	4085	4085	4085	0
425	20240801	120100	142671055	4085	4090	4090	4085	447
426	20240801	120000	140843730	4090	4090	4090	4090	7
427	20240801	115900	140815100	4110	4110	4110	4110	450
428	20240801	115800	138965600	4090	4090	4090	4090	4
429	20240801	115700	138949240	4085	4090	4090	4085	200
430	20240801	115600	138132090	4085	4085	4085	4085	4
431	20240801	115500	138115750	4085	4085	4085	4085	0
432	20240801	115400	138115750	4085	4085	4085	4085	4
433	20240801	115300	138099410	4085	4085	4085	4085	0
434	20240801	115200	138099410	4085	4085	4085	4085	0
435	20240801	115100	138099410	4085	4095	4095	4085	2674
436	20240801	115000	127170575	4095	4095	4095	4095	14
437	20240801	114900	127113245	4095	4095	4095	4095	212
438	20240801	114800	126245105	4095	4095	4095	4095	139
439	20240801	114700	125675900	4095	4095	4115	4095	209
440	20240801	114600	124816045	4095	4095	4115	4095	19
441	20240801	114500	124738220	4095	4115	4115	4095	486
442	20240801	114400	122742050	4095	4095	4095	4095	11
443	20240801	114300	122697005	4095	4095	4095	4095	12
444	20240801	114200	122647865	4095	4095	4095	4095	3
445	20240801	114100	122635580	4095	4095	4095	4095	8
446	20240801	114000	122602820	4095	4095	4095	4095	0
447	20240801	113900	122602820	4095	4095	4095	4095	4
448	20240801	113800	122586440	4090	4090	4090	4090	7
449	20240801	113700	122557810	4090	4090	4090	4090	4
450	20240801	113600	122541450	4100	4100	4100	4100	174
451	20240801	113500	121828050	4100	4100	4100	4100	259
452	20240801	113400	120766150	4100	4100	4100	4100	310
453	20240801	113300	119495150	4105	4105	4105	4105	434
454	20240801	113200	117713580	4115	4105	4115	4105	243
455	20240801	113100	116713675	4115	4115	4115	4115	710
456	20240801	113000	113792025	4115	4115	4115	4115	0
457	20240801	112900	113792025	4115	4100	4115	4100	254
458	20240801	112800	112746875	4100	4100	4115	4100	408
459	20240801	112700	111068075	4100	4100	4100	4100	19
460	20240801	112600	110990175	4115	4115	4115	4115	250
461	20240801	112500	109961425	4105	4105	4105	4105	676
462	20240801	112400	107186445	4105	4105	4105	4105	4
463	20240801	112300	107170025	4115	4115	4115	4115	500
464	20240801	112200	105112525	4100	4115	4120	4100	704
465	20240801	112100	102213375	4100	4100	4100	4100	2
466	20240801	112000	102205175	4100	4100	4100	4100	4
467	20240801	111900	102188775	4120	4115	4120	4115	174
468	20240801	111800	101471955	4115	4115	4115	4115	150
469	20240801	111700	100854705	4095	4095	4095	4095	4
470	20240801	111600	100838325	4090	4090	4090	4090	0
471	20240801	111500	100838325	4090	4090	4090	4090	4
472	20240801	111400	100821965	4090	4090	4090	4090	0
473	20240801	111300	100821965	4090	4090	4090	4090	0
474	20240801	111200	100821965	4090	4090	4090	4090	5
475	20240801	111100	100801515	4090	4090	4090	4090	3
476	20240801	111000	100789245	4090	4090	4090	4090	8
477	20240801	110900	100756525	4090	4090	4090	4090	0
478	20240801	110800	100756525	4090	4090	4090	4090	2
479	20240801	110700	100748345	4090	4090	4090	4090	4
480	20240801	110600	100731985	4085	4085	4085	4085	0
481	20240801	110500	100731985	4085	4095	4095	4085	704
482	20240801	110400	97855855	4095	4095	4095	4095	159
483	20240801	110300	97204750	4105	4090	4105	4090	104
484	20240801	110200	96777890	4085	4085	4085	4085	0
485	20240801	110100	96777890	4085	4085	4085	4085	400
486	20240801	110000	95143890	4085	4085	4085	4085	54
487	20240801	105900	94923300	4075	4090	4090	4070	3342
488	20240801	105800	81305330	4090	4090	4090	4090	4
489	20240801	105700	81288970	4095	4095	4095	4095	89
490	20240801	105600	80924515	4095	4095	4095	4095	4
491	20240801	105500	80908135	4095	4100	4100	4095	129
492	20240801	105400	80379255	4100	4100	4100	4100	0
493	20240801	105300	80379255	4100	4115	4115	4100	159
494	20240801	105200	79725105	4100	4100	4100	4100	121
495	20240801	105100	79229005	4115	4115	4115	4115	150
496	20240801	105000	78611755	4100	4115	4115	4100	204
497	20240801	104900	77772355	4110	4105	4110	4105	428
498	20240801	104800	76014415	4105	4105	4115	4105	51
499	20240801	104700	75804610	4105	4105	4105	4105	13
500	20240801	104600	75751245	4100	4100	4100	4100	8
501	20240801	104500	75718445	4100	4100	4100	4100	4
502	20240801	104400	75702045	4100	4100	4100	4100	10
503	20240801	104300	75661045	4100	4100	4100	4100	10
504	20240801	104200	75620045	4100	4100	4100	4100	8
505	20240801	104100	75587245	4100	4100	4100	4100	8
506	20240801	104000	75554445	4100	4100	4100	4100	0
507	20240801	103900	75554445	4100	4105	4105	4100	254
508	20240801	103800	74513025	4100	4110	4110	4100	41
509	20240801	103700	74344560	4100	4100	4100	4100	1
510	20240801	103600	74340460	4100	4105	4105	4100	11
511	20240801	103500	74295355	4100	4100	4100	4100	10
512	20240801	103400	74254355	4100	4105	4105	4100	114
513	20240801	103300	73786525	4105	4120	4120	4100	205
514	20240801	103200	72942010	4100	4100	4100	4100	195
515	20240801	103100	72142510	4100	4100	4100	4100	141
516	20240801	103000	71564410	4110	4110	4110	4110	239
517	20240801	102900	70582120	4110	4110	4110	4110	4
518	20240801	102800	70565680	4095	4095	4095	4095	0
519	20240801	102700	70565680	4095	4095	4095	4095	0
520	20240801	102600	70565680	4095	4095	4095	4095	29
521	20240801	102500	70446925	4095	4110	4110	4095	1072
522	20240801	102400	66050235	4110	4120	4120	4110	349
523	20240801	102300	64615145	4135	4135	4135	4135	19
524	20240801	102200	64536580	4135	4135	4135	4135	620
525	20240801	102100	61972880	4135	4135	4135	4135	767
526	20240801	102000	58801335	4135	4135	4135	4135	0
527	20240801	101900	58801335	4135	4125	4135	4125	673
528	20240801	101800	56021535	4125	4125	4125	4120	137
529	20240801	101700	55456925	4125	4125	4125	4125	104
530	20240801	101600	55027925	4125	4120	4125	4120	541
531	20240801	101500	52797800	4120	4120	4120	4120	279
532	20240801	101400	51648320	4110	4110	4110	4110	336
533	20240801	101300	50267360	4110	4110	4110	4110	0
534	20240801	101200	50267360	4110	4110	4110	4110	4
535	20240801	101100	50250920	4110	4110	4110	4110	200
536	20240801	101000	49428920	4115	4110	4115	4110	201
537	20240801	100900	48602805	4110	4120	4120	4110	50
538	20240801	100800	48396885	4110	4120	4120	4110	6
539	20240801	100700	48372205	4110	4110	4120	4110	115
540	20240801	100600	47898805	4110	4110	4110	4110	0
541	20240801	100500	47898805	4110	4110	4110	4110	50
542	20240801	100400	47693305	4110	4115	4115	4110	5
543	20240801	100300	47672750	4115	4115	4115	4115	4
544	20240801	100200	47656290	4110	4110	4110	4110	4
545	20240801	100100	47639850	4110	4110	4110	4110	1
546	20240801	100000	47635740	4110	4110	4110	4110	414
547	20240801	095900	45934200	4110	4110	4110	4110	1
548	20240801	095800	45930090	4105	4105	4105	4105	0
549	20240801	095700	45930090	4105	4105	4105	4105	4
550	20240801	095600	45913670	4105	4115	4115	4105	33
551	20240801	095500	45778095	4105	4110	4110	4105	87
552	20240801	095400	45420565	4110	4115	4115	4110	401
553	20240801	095300	43772450	4110	4110	4110	4110	0
554	20240801	095200	43772450	4110	4115	4115	4110	126
555	20240801	095100	43254480	4115	4115	4120	4115	361
556	20240801	095000	41767465	4110	4110	4110	4110	4
557	20240801	094900	41751025	4110	4110	4110	4110	1
558	20240801	094800	41746915	4105	4105	4105	4105	0
559	20240801	094700	41746915	4105	4105	4105	4105	4
560	20240801	094600	41730495	4115	4115	4115	4115	7
561	20240801	094500	41701690	4105	4105	4105	4105	4
562	20240801	094400	41685270	4105	4105	4105	4105	0
563	20240801	094300	41685270	4105	4105	4105	4105	4
564	20240801	094200	41668850	4115	4115	4115	4115	695
565	20240801	094100	38808925	4120	4120	4120	4120	150
566	20240801	094000	38190925	4120	4110	4120	4110	157
567	20240801	093900	37544205	4105	4105	4105	4105	0
568	20240801	093800	37544205	4105	4100	4105	4100	26
569	20240801	093700	37437495	4100	4100	4100	4100	45
570	20240801	093600	37252995	4100	4100	4100	4100	20
571	20240801	093500	37170995	4100	4105	4105	4100	21
572	20240801	093400	37084800	4105	4100	4105	4100	9
573	20240801	093300	37047860	4100	4100	4100	4100	10
574	20240801	093200	37006860	4095	4095	4095	4095	0
575	20240801	093100	37006860	4095	4095	4095	4095	0
576	20240801	093000	37006860	4095	4095	4095	4095	0
577	20240801	092900	37006860	4095	4095	4095	4095	0
578	20240801	092800	37006860	4095	4095	4095	4095	0
579	20240801	092700	37006860	4095	4095	4095	4095	2
580	20240801	092600	36998670	4100	4100	4100	4100	17
581	20240801	092500	36928970	4100	4100	4100	4100	12
582	20240801	092400	36879770	4100	4095	4100	4095	16
583	20240801	092300	36814225	4095	4095	4095	4095	3
584	20240801	092200	36801940	4130	4090	4130	4090	1050
585	20240801	092100	32474210	4090	4095	4095	4090	170
586	20240801	092000	31778695	4095	4095	4095	4095	300
587	20240801	091900	30550195	4095	4115	4115	4095	450
588	20240801	091800	28707425	4070	4070	4070	4070	0
589	20240801	091700	28707425	4070	4110	4110	4070	1012
590	20240801	091600	24570665	4110	4110	4110	4110	24
591	20240801	091500	24472025	4110	4110	4110	4110	0
592	20240801	091400	24472025	4110	4110	4110	4110	27
593	20240801	091300	24361055	4125	4105	4125	4105	56
594	20240801	091200	24130345	4105	4105	4105	4105	18
595	20240801	091100	24056455	4105	4105	4105	4105	0
596	20240801	091000	24056455	4105	4105	4105	4105	24
597	20240801	090900	23957935	4105	4105	4105	4105	17
598	20240801	090800	23888150	4125	4125	4125	4125	0
599	20240801	090700	23888150	4125	4120	4125	4120	461
600	20240801	090600	21988525	4115	4115	4115	4115	1
601	20240801	090500	21984410	4070	4125	4125	4070	2609
602	20240801	090400	11327820	4120	4120	4120	4120	550
603	20240801	090300	9061820	4120	4120	4120	4120	325
604	20240801	090200	7722820	4120	4120	4120	4120	60
605	20240801	090100	7475620	4100	4100	4100	4100	176
606	20240801	090000	6754020	4100	4110	4110	4100	1102