KissMeData/052600/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193100	46242030	4135	4135	4135	4135	386
3	20240801	193000	46242030	4135	4135	4135	4135	0
4	20240801	192900	46242030	4135	4135	4135	4135	0
5	20240801	192800	46242030	4135	4135	4135	4135	0
6	20240801	192700	46242030	4135	4135	4135	4135	0
7	20240801	192600	46242030	4135	4135	4135	4135	0
8	20240801	192500	46242030	4135	4135	4135	4135	0
9	20240801	192400	46242030	4135	4135	4135	4135	0
10	20240801	192300	46242030	4135	4135	4135	4135	0
11	20240801	192200	46242030	4135	4135	4135	4135	0
12	20240801	192100	46242030	4135	4135	4135	4135	0
13	20240801	192000	46242030	4135	4135	4135	4135	0
14	20240801	191900	46242030	4135	4135	4135	4135	0
15	20240801	191800	46242030	4135	4135	4135	4135	0
16	20240801	191700	46242030	4135	4135	4135	4135	0
17	20240801	191600	46242030	4135	4135	4135	4135	0
18	20240801	191500	46242030	4135	4135	4135	4135	0
19	20240801	191400	46242030	4135	4135	4135	4135	0
20	20240801	191300	46242030	4135	4135	4135	4135	0
21	20240801	191200	46242030	4135	4135	4135	4135	0
22	20240801	191100	46242030	4135	4135	4135	4135	0
23	20240801	191000	46242030	4135	4135	4135	4135	0
24	20240801	190900	46242030	4135	4135	4135	4135	0
25	20240801	190800	46242030	4135	4135	4135	4135	0
26	20240801	190700	46242030	4135	4135	4135	4135	0
27	20240801	190600	46242030	4135	4135	4135	4135	0
28	20240801	190500	46242030	4135	4135	4135	4135	0
29	20240801	190400	46242030	4135	4135	4135	4135	0
30	20240801	190300	46242030	4135	4135	4135	4135	0
31	20240801	190200	46242030	4135	4135	4135	4135	0
32	20240801	190100	46242030	4135	4135	4135	4135	386
33	20240801	190000	46242030	4135	4135	4135	4135	0
34	20240801	185900	46242030	4135	4135	4135	4135	0
35	20240801	185800	46242030	4135	4135	4135	4135	0
36	20240801	185700	46242030	4135	4135	4135	4135	0
37	20240801	185600	46242030	4135	4135	4135	4135	0
38	20240801	185500	46242030	4135	4135	4135	4135	0
39	20240801	185400	46242030	4135	4135	4135	4135	0
40	20240801	185300	46242030	4135	4135	4135	4135	0
41	20240801	185200	46242030	4135	4135	4135	4135	0
42	20240801	185100	46242030	4135	4135	4135	4135	0
43	20240801	185000	46242030	4135	4135	4135	4135	0
44	20240801	184900	46242030	4135	4135	4135	4135	0
45	20240801	184800	46242030	4135	4135	4135	4135	0
46	20240801	184700	46242030	4135	4135	4135	4135	0
47	20240801	184600	46242030	4135	4135	4135	4135	0
48	20240801	184500	46242030	4135	4135	4135	4135	0
49	20240801	184400	46242030	4135	4135	4135	4135	0
50	20240801	184300	46242030	4135	4135	4135	4135	0
51	20240801	184200	46242030	4135	4135	4135	4135	0
52	20240801	184100	46242030	4135	4135	4135	4135	0
53	20240801	184000	46242030	4135	4135	4135	4135	0
54	20240801	183900	46242030	4135	4135	4135	4135	0
55	20240801	183800	46242030	4135	4135	4135	4135	0
56	20240801	183700	46242030	4135	4135	4135	4135	0
57	20240801	183600	46242030	4135	4135	4135	4135	0
58	20240801	183500	46242030	4135	4135	4135	4135	0
59	20240801	183400	46242030	4135	4135	4135	4135	0
60	20240801	183300	46242030	4135	4135	4135	4135	0
61	20240801	183200	46242030	4135	4135	4135	4135	0
62	20240801	183100	46242030	4135	4135	4135	4135	386
63	20240801	183000	46242030	4135	4135	4135	4135	0
64	20240801	182900	46242030	4135	4135	4135	4135	0
65	20240801	182800	46242030	4135	4135	4135	4135	0
66	20240801	182700	46242030	4135	4135	4135	4135	0
67	20240801	182600	46242030	4135	4135	4135	4135	0
68	20240801	182500	46242030	4135	4135	4135	4135	0
69	20240801	182400	46242030	4135	4135	4135	4135	0
70	20240801	182300	46242030	4135	4135	4135	4135	0
71	20240801	182200	46242030	4135	4135	4135	4135	0
72	20240801	182100	46242030	4135	4135	4135	4135	0
73	20240801	182000	46242030	4135	4135	4135	4135	0
74	20240801	181900	46242030	4135	4135	4135	4135	0
75	20240801	181800	46242030	4135	4135	4135	4135	0
76	20240801	181700	46242030	4135	4135	4135	4135	0
77	20240801	181600	46242030	4135	4135	4135	4135	0
78	20240801	181500	46242030	4135	4135	4135	4135	0
79	20240801	181400	46242030	4135	4135	4135	4135	0
80	20240801	181300	46242030	4135	4135	4135	4135	0
81	20240801	181200	46242030	4135	4135	4135	4135	0
82	20240801	181100	46242030	4135	4135	4135	4135	0
83	20240801	181000	46242030	4135	4135	4135	4135	0
84	20240801	180900	46242030	4135	4135	4135	4135	0
85	20240801	180800	46242030	4135	4135	4135	4135	0
86	20240801	180700	46242030	4135	4135	4135	4135	0
87	20240801	180600	46242030	4135	4135	4135	4135	0
88	20240801	180500	46242030	4135	4135	4135	4135	0
89	20240801	180400	46242030	4135	4135	4135	4135	0
90	20240801	180300	46242030	4135	4135	4135	4135	0
91	20240801	180200	46242030	4135	4135	4135	4135	0
92	20240801	180100	46242030	4135	4135	4135	4135	386
93	20240801	180000	46242030	4135	4135	4135	4135	0
94	20240801	175900	46242030	4135	4135	4135	4135	0
95	20240801	175800	46242030	4135	4135	4135	4135	0
96	20240801	175700	46242030	4135	4135	4135	4135	0
97	20240801	175600	46242030	4135	4135	4135	4135	0
98	20240801	175500	46242030	4135	4135	4135	4135	0
99	20240801	175400	46242030	4135	4135	4135	4135	0
100	20240801	175300	46242030	4135	4135	4135	4135	0
101	20240801	175200	46242030	4135	4135	4135	4135	0
102	20240801	175100	46242030	4135	4135	4135	4135	0
103	20240801	175000	46242030	4135	4135	4135	4135	0
104	20240801	174900	46242030	4135	4135	4135	4135	0
105	20240801	174800	46242030	4135	4135	4135	4135	0
106	20240801	174700	46242030	4135	4135	4135	4135	0
107	20240801	174600	46242030	4135	4135	4135	4135	0
108	20240801	174500	46242030	4135	4135	4135	4135	0
109	20240801	174400	46242030	4135	4135	4135	4135	0
110	20240801	174300	46242030	4135	4135	4135	4135	0
111	20240801	174200	46242030	4135	4135	4135	4135	0
112	20240801	174100	46242030	4135	4135	4135	4135	0
113	20240801	174000	46242030	4135	4135	4135	4135	0
114	20240801	173900	46242030	4135	4135	4135	4135	0
115	20240801	173800	46242030	4135	4135	4135	4135	0
116	20240801	173700	46242030	4135	4135	4135	4135	0
117	20240801	173600	46242030	4135	4135	4135	4135	0
118	20240801	173500	46242030	4135	4135	4135	4135	0
119	20240801	173400	46242030	4135	4135	4135	4135	0
120	20240801	173300	46242030	4135	4135	4135	4135	0
121	20240801	173200	46242030	4135	4135	4135	4135	0
122	20240801	173100	46242030	4135	4135	4135	4135	386
123	20240801	173000	46242030	4135	4135	4135	4135	0
124	20240801	172900	46242030	4135	4135	4135	4135	0
125	20240801	172800	46242030	4135	4135	4135	4135	0
126	20240801	172700	46242030	4135	4135	4135	4135	0
127	20240801	172600	46242030	4135	4135	4135	4135	0
128	20240801	172500	46242030	4135	4135	4135	4135	0
129	20240801	172400	46242030	4135	4135	4135	4135	0
130	20240801	172300	46242030	4135	4135	4135	4135	0
131	20240801	172200	46242030	4135	4135	4135	4135	0
132	20240801	172100	46242030	4135	4135	4135	4135	0
133	20240801	172000	46242030	4135	4135	4135	4135	0
134	20240801	171900	46242030	4135	4135	4135	4135	0
135	20240801	171800	46242030	4135	4135	4135	4135	0
136	20240801	171700	46242030	4135	4135	4135	4135	0
137	20240801	171600	46242030	4135	4135	4135	4135	0
138	20240801	171500	46242030	4135	4135	4135	4135	0
139	20240801	171400	46242030	4135	4135	4135	4135	0
140	20240801	171300	46242030	4135	4135	4135	4135	0
141	20240801	171200	46242030	4135	4135	4135	4135	0
142	20240801	171100	46242030	4135	4135	4135	4135	0
143	20240801	171000	46242030	4135	4135	4135	4135	0
144	20240801	170900	46242030	4135	4135	4135	4135	0
145	20240801	170800	46242030	4135	4135	4135	4135	0
146	20240801	170700	46242030	4135	4135	4135	4135	0
147	20240801	170600	46242030	4135	4135	4135	4135	0
148	20240801	170500	46242030	4135	4135	4135	4135	0
149	20240801	170400	46242030	4135	4135	4135	4135	0
150	20240801	170300	46242030	4135	4135	4135	4135	0
151	20240801	170200	46242030	4135	4135	4135	4135	0
152	20240801	170100	46242030	4135	4135	4135	4135	386
153	20240801	170000	46242030	4135	4135	4135	4135	0
154	20240801	165900	46242030	4135	4135	4135	4135	0
155	20240801	165800	46242030	4135	4135	4135	4135	0
156	20240801	165700	46242030	4135	4135	4135	4135	0
157	20240801	165600	46242030	4135	4135	4135	4135	0
158	20240801	165500	46242030	4135	4135	4135	4135	0
159	20240801	165400	46242030	4135	4135	4135	4135	0
160	20240801	165300	46242030	4135	4135	4135	4135	0
161	20240801	165200	46242030	4135	4135	4135	4135	0
162	20240801	165100	46242030	4135	4135	4135	4135	0
163	20240801	165000	46242030	4135	4135	4135	4135	0
164	20240801	164900	46242030	4135	4135	4135	4135	0
165	20240801	164800	46242030	4135	4135	4135	4135	0
166	20240801	164700	46242030	4135	4135	4135	4135	0
167	20240801	164600	46242030	4135	4135	4135	4135	0
168	20240801	164500	46242030	4135	4135	4135	4135	0
169	20240801	164400	46242030	4135	4135	4135	4135	0
170	20240801	164300	46242030	4135	4135	4135	4135	0
171	20240801	164200	46242030	4135	4135	4135	4135	0
172	20240801	164100	46242030	4135	4135	4135	4135	0
173	20240801	164000	46242030	4135	4135	4135	4135	0
174	20240801	163900	46242030	4135	4135	4135	4135	0
175	20240801	163800	46242030	4135	4135	4135	4135	0
176	20240801	163700	46242030	4135	4135	4135	4135	0
177	20240801	163600	46242030	4135	4135	4135	4135	0
178	20240801	163500	46242030	4135	4135	4135	4135	0
179	20240801	163400	46242030	4135	4135	4135	4135	0
180	20240801	163300	46242030	4135	4135	4135	4135	0
181	20240801	163200	46242030	4135	4135	4135	4135	0
182	20240801	163100	46242030	4135	4135	4135	4135	386
183	20240801	163000	46242030	4135	4135	4135	4135	0
184	20240801	162900	46242030	4135	4135	4135	4135	0
185	20240801	162800	46242030	4135	4135	4135	4135	0
186	20240801	162700	46242030	4135	4135	4135	4135	0
187	20240801	162600	46242030	4135	4135	4135	4135	0
188	20240801	162500	46242030	4135	4135	4135	4135	0
189	20240801	162400	46242030	4135	4135	4135	4135	0
190	20240801	162300	46242030	4135	4135	4135	4135	0
191	20240801	162200	46242030	4135	4135	4135	4135	0
192	20240801	162100	46242030	4135	4135	4135	4135	0
193	20240801	162000	46242030	4135	4135	4135	4135	0
194	20240801	161900	46242030	4135	4135	4135	4135	0
195	20240801	161800	46242030	4135	4135	4135	4135	0
196	20240801	161700	46242030	4135	4135	4135	4135	0
197	20240801	161600	46242030	4135	4135	4135	4135	0
198	20240801	161500	46242030	4135	4135	4135	4135	0
199	20240801	161400	46242030	4135	4135	4135	4135	0
200	20240801	161300	46242030	4135	4135	4135	4135	0
201	20240801	161200	46242030	4135	4135	4135	4135	0
202	20240801	161100	46242030	4135	4135	4135	4135	0
203	20240801	161000	46242030	4135	4135	4135	4135	0
204	20240801	160900	46242030	4135	4135	4135	4135	0
205	20240801	160800	46242030	4135	4135	4135	4135	0
206	20240801	160700	46242030	4135	4135	4135	4135	0
207	20240801	160600	46242030	4135	4135	4135	4135	0
208	20240801	160500	46242030	4135	4135	4135	4135	0
209	20240801	160400	46242030	4135	4135	4135	4135	0
210	20240801	160300	46242030	4135	4135	4135	4135	0
211	20240801	160200	46242030	4135	4135	4135	4135	0
212	20240801	160100	46242030	4135	4135	4135	4135	386
213	20240801	160000	46242030	4135	4135	4135	4135	0
214	20240801	155900	46242030	4135	4135	4135	4135	0
215	20240801	155800	46242030	4135	4135	4135	4135	0
216	20240801	155700	46242030	4135	4135	4135	4135	0
217	20240801	155600	46242030	4135	4135	4135	4135	0
218	20240801	155500	46242030	4135	4135	4135	4135	0
219	20240801	155400	46242030	4135	4135	4135	4135	0
220	20240801	155300	46242030	4135	4135	4135	4135	0
221	20240801	155200	46242030	4135	4135	4135	4135	0
222	20240801	155100	46242030	4135	4135	4135	4135	0
223	20240801	155000	46242030	4135	4135	4135	4135	0
224	20240801	154900	46242030	4135	4135	4135	4135	0
225	20240801	154800	46242030	4135	4135	4135	4135	0
226	20240801	154700	46242030	4135	4135	4135	4135	0
227	20240801	154600	46242030	4135	4135	4135	4135	0
228	20240801	154500	46242030	4135	4135	4135	4135	0
229	20240801	154400	46242030	4135	4135	4135	4135	0
230	20240801	154300	46242030	4135	4135	4135	4135	0
231	20240801	154200	46242030	4135	4135	4135	4135	0
232	20240801	154100	46242030	4135	4135	4135	4135	0
233	20240801	154000	46242030	4135	4135	4135	4135	0
234	20240801	153900	46242030	4135	4135	4135	4135	0
235	20240801	153800	46242030	4135	4135	4135	4135	0
236	20240801	153700	46242030	4135	4135	4135	4135	0
237	20240801	153600	46242030	4135	4135	4135	4135	0
238	20240801	153500	46242030	4135	4135	4135	4135	0
239	20240801	153400	46242030	4135	4135	4135	4135	0
240	20240801	153300	46242030	4135	4135	4135	4135	0
241	20240801	153200	46242030	4135	4135	4135	4135	0
242	20240801	153100	46242030	4135	4135	4135	4135	386
243	20240801	153000	46242030	4135	4135	4135	4135	386
244	20240801	152900	44645920	4125	4125	4125	4125	0
245	20240801	152800	44645920	4125	4125	4125	4125	0
246	20240801	152700	44645920	4125	4125	4125	4125	0
247	20240801	152600	44645920	4125	4125	4125	4125	0
248	20240801	152500	44645920	4125	4125	4125	4125	0
249	20240801	152400	44645920	4125	4125	4125	4125	0
250	20240801	152300	44645920	4125	4125	4125	4125	0
251	20240801	152200	44645920	4125	4125	4125	4125	0
252	20240801	152100	44645920	4125	4125	4125	4125	0
253	20240801	152000	44645920	4125	4125	4125	4125	0
254	20240801	151900	44645920	4125	4105	4125	4105	89
255	20240801	151800	44280535	4110	4125	4125	4110	4
256	20240801	151700	44264065	4130	4135	4135	4130	8
257	20240801	151600	44231015	4135	4135	4135	4135	17
258	20240801	151500	44160720	4120	4120	4120	4120	0
259	20240801	151400	44160720	4120	4120	4120	4120	0
260	20240801	151300	44160720	4120	4120	4120	4120	0
261	20240801	151200	44160720	4120	4120	4120	4120	0
262	20240801	151100	44160720	4120	4120	4120	4120	100
263	20240801	151000	43748720	4120	4120	4120	4120	6
264	20240801	150900	43724000	4125	4125	4125	4125	69
265	20240801	150800	43439375	4125	4125	4125	4125	0
266	20240801	150700	43439375	4125	4125	4125	4125	0
267	20240801	150600	43439375	4125	4125	4125	4125	1
268	20240801	150500	43435250	4125	4125	4125	4125	6
269	20240801	150400	43410500	4135	4135	4135	4135	0
270	20240801	150300	43410500	4135	4125	4135	4125	216
271	20240801	150200	42517595	4125	4125	4125	4125	1
272	20240801	150100	42513470	4110	4110	4110	4110	0
273	20240801	150000	42513470	4110	4110	4110	4110	0
274	20240801	145900	42513470	4110	4110	4110	4110	0
275	20240801	145800	42513470	4110	4110	4110	4110	0
276	20240801	145700	42513470	4110	4110	4110	4110	0
277	20240801	145600	42513470	4110	4110	4110	4110	0
278	20240801	145500	42513470	4110	4110	4110	4110	0
279	20240801	145400	42513470	4110	4115	4115	4110	24
280	20240801	145300	42414785	4120	4120	4120	4120	1
281	20240801	145200	42410665	4120	4120	4120	4120	0
282	20240801	145100	42410665	4120	4120	4120	4120	0
283	20240801	145000	42410665	4120	4120	4120	4120	2
284	20240801	144900	42402425	4120	4120	4120	4120	0
285	20240801	144800	42402425	4120	4120	4120	4120	0
286	20240801	144700	42402425	4120	4120	4120	4120	9
287	20240801	144600	42365345	4120	4120	4120	4120	88
288	20240801	144500	42002785	4120	4120	4120	4120	0
289	20240801	144400	42002785	4120	4120	4120	4120	200
290	20240801	144300	41178785	4090	4115	4115	4090	1100
291	20240801	144200	36671115	4120	4120	4120	4120	0
292	20240801	144100	36671115	4120	4120	4120	4120	0
293	20240801	144000	36671115	4120	4120	4120	4120	0
294	20240801	143900	36671115	4120	4120	4120	4120	0
295	20240801	143800	36671115	4120	4120	4120	4120	0
296	20240801	143700	36671115	4120	4120	4120	4120	0
297	20240801	143600	36671115	4120	4120	4120	4120	0
298	20240801	143500	36671115	4120	4120	4120	4120	0
299	20240801	143400	36671115	4120	4120	4120	4120	0
300	20240801	143300	36671115	4120	4120	4120	4120	0
301	20240801	143200	36671115	4120	4120	4120	4120	0
302	20240801	143100	36671115	4120	4120	4120	4120	0
303	20240801	143000	36671115	4120	4120	4120	4120	0
304	20240801	142900	36671115	4120	4120	4120	4120	0
305	20240801	142800	36671115	4120	4120	4120	4120	0
306	20240801	142700	36671115	4120	4120	4120	4120	0
307	20240801	142600	36671115	4120	4120	4120	4120	0
308	20240801	142500	36671115	4120	4120	4120	4120	0
309	20240801	142400	36671115	4120	4120	4120	4120	0
310	20240801	142300	36671115	4120	4120	4120	4120	0
311	20240801	142200	36671115	4120	4120	4120	4120	6
312	20240801	142100	36646395	4120	4120	4120	4120	0
313	20240801	142000	36646395	4120	4120	4120	4120	0
314	20240801	141900	36646395	4120	4120	4120	4120	0
315	20240801	141800	36646395	4120	4120	4120	4120	0
316	20240801	141700	36646395	4120	4120	4120	4120	0
317	20240801	141600	36646395	4120	4120	4120	4120	10
318	20240801	141500	36605195	4115	4115	4115	4115	0
319	20240801	141400	36605195	4115	4115	4115	4115	0
320	20240801	141300	36605195	4115	4115	4115	4115	0
321	20240801	141200	36605195	4115	4115	4115	4115	0
322	20240801	141100	36605195	4115	4115	4115	4115	0
323	20240801	141000	36605195	4115	4115	4115	4115	0
324	20240801	140900	36605195	4115	4115	4115	4115	0
325	20240801	140800	36605195	4115	4115	4115	4115	0
326	20240801	140700	36605195	4115	4115	4115	4115	0
327	20240801	140600	36605195	4115	4115	4115	4115	0
328	20240801	140500	36605195	4115	4115	4115	4115	0
329	20240801	140400	36605195	4115	4115	4115	4115	0
330	20240801	140300	36605195	4115	4115	4115	4115	0
331	20240801	140200	36605195	4115	4115	4115	4115	0
332	20240801	140100	36605195	4115	4115	4115	4115	17
333	20240801	140000	36535240	4120	4120	4120	4120	0
334	20240801	135900	36535240	4120	4120	4120	4120	0
335	20240801	135800	36535240	4120	4120	4120	4120	0
336	20240801	135700	36535240	4120	4120	4120	4120	0
337	20240801	135600	36535240	4120	4120	4120	4120	0
338	20240801	135500	36535240	4120	4120	4120	4120	0
339	20240801	135400	36535240	4120	4120	4120	4120	14
340	20240801	135300	36477560	4135	4135	4135	4135	0
341	20240801	135200	36477560	4135	4135	4135	4135	0
342	20240801	135100	36477560	4135	4135	4135	4135	0
343	20240801	135000	36477560	4135	4135	4135	4135	0
344	20240801	134900	36477560	4135	4135	4135	4135	0
345	20240801	134800	36477560	4135	4135	4135	4135	0
346	20240801	134700	36477560	4135	4135	4135	4135	0
347	20240801	134600	36477560	4135	4135	4135	4135	0
348	20240801	134500	36477560	4135	4135	4135	4135	0
349	20240801	134400	36477560	4135	4135	4135	4135	0
350	20240801	134300	36477560	4135	4135	4135	4135	0
351	20240801	134200	36477560	4135	4135	4135	4135	0
352	20240801	134100	36477560	4135	4135	4135	4135	0
353	20240801	134000	36477560	4135	4135	4135	4135	0
354	20240801	133900	36477560	4135	4135	4135	4135	0
355	20240801	133800	36477560	4135	4110	4135	4110	6
356	20240801	133700	36452850	4110	4110	4110	4110	5
357	20240801	133600	36432300	4135	4135	4135	4135	0
358	20240801	133500	36432300	4135	4130	4135	4130	401
359	20240801	133400	34775035	4130	4115	4130	4115	416
360	20240801	133300	33058670	4110	4110	4110	4110	0
361	20240801	133200	33058670	4110	4110	4110	4110	0
362	20240801	133100	33058670	4110	4110	4110	4110	0
363	20240801	133000	33058670	4110	4110	4110	4110	0
364	20240801	132900	33058670	4110	4110	4110	4110	0
365	20240801	132800	33058670	4110	4110	4110	4110	0
366	20240801	132700	33058670	4110	4110	4110	4110	0
367	20240801	132600	33058670	4110	4110	4110	4110	21
368	20240801	132500	32972360	4110	4110	4110	4110	0
369	20240801	132400	32972360	4110	4110	4110	4110	29
370	20240801	132300	32853170	4110	4110	4110	4110	50
371	20240801	132200	32647670	4110	4110	4110	4110	0
372	20240801	132100	32647670	4110	4110	4110	4110	0
373	20240801	132000	32647670	4110	4110	4110	4110	0
374	20240801	131900	32647670	4110	4110	4110	4110	0
375	20240801	131800	32647670	4110	4110	4110	4110	0
376	20240801	131700	32647670	4110	4110	4110	4110	0
377	20240801	131600	32647670	4110	4115	4115	4110	300
378	20240801	131500	31414370	4115	4115	4115	4115	0
379	20240801	131400	31414370	4115	4115	4115	4115	0
380	20240801	131300	31414370	4115	4115	4115	4115	1
381	20240801	131200	31410255	4115	4115	4115	4115	0
382	20240801	131100	31410255	4115	4115	4115	4115	1
383	20240801	131000	31406140	4115	4115	4115	4115	0
384	20240801	130900	31406140	4115	4115	4115	4115	0
385	20240801	130800	31406140	4115	4115	4115	4115	0
386	20240801	130700	31406140	4115	4115	4115	4115	0
387	20240801	130600	31406140	4115	4115	4115	4115	0
388	20240801	130500	31406140	4115	4115	4115	4115	0
389	20240801	130400	31406140	4115	4115	4115	4115	0
390	20240801	130300	31406140	4115	4115	4115	4115	10
391	20240801	130200	31364990	4125	4125	4125	4125	0
392	20240801	130100	31364990	4125	4125	4125	4125	0
393	20240801	130000	31364990	4125	4125	4125	4125	0
394	20240801	125900	31364990	4125	4125	4125	4125	0
395	20240801	125800	31364990	4125	4125	4125	4125	0
396	20240801	125700	31364990	4125	4125	4125	4125	0
397	20240801	125600	31364990	4125	4125	4125	4125	0
398	20240801	125500	31364990	4125	4125	4125	4125	0
399	20240801	125400	31364990	4125	4125	4125	4125	0
400	20240801	125300	31364990	4125	4125	4125	4125	0
401	20240801	125200	31364990	4125	4125	4125	4125	0
402	20240801	125100	31364990	4125	4125	4125	4125	0
403	20240801	125000	31364990	4125	4125	4125	4125	0
404	20240801	124900	31364990	4125	4125	4125	4125	0
405	20240801	124800	31364990	4125	4125	4125	4125	0
406	20240801	124700	31364990	4125	4125	4125	4125	0
407	20240801	124600	31364990	4125	4125	4125	4125	0
408	20240801	124500	31364990	4125	4125	4125	4125	0
409	20240801	124400	31364990	4125	4125	4125	4125	0
410	20240801	124300	31364990	4125	4125	4125	4125	0
411	20240801	124200	31364990	4125	4125	4125	4125	0
412	20240801	124100	31364990	4125	4125	4125	4125	0
413	20240801	124000	31364990	4125	4125	4125	4125	0
414	20240801	123900	31364990	4125	4125	4125	4125	0
415	20240801	123800	31364990	4125	4125	4125	4125	0
416	20240801	123700	31364990	4125	4125	4125	4125	0
417	20240801	123600	31364990	4125	4125	4125	4125	0
418	20240801	123500	31364990	4125	4125	4125	4125	0
419	20240801	123400	31364990	4125	4125	4125	4125	1
420	20240801	123300	31360865	4105	4105	4105	4105	0
421	20240801	123200	31360865	4105	4105	4105	4105	0
422	20240801	123100	31360865	4105	4105	4105	4105	0
423	20240801	123000	31360865	4105	4105	4105	4105	0
424	20240801	122900	31360865	4105	4120	4120	4105	466
425	20240801	122800	29447490	4125	4125	4125	4125	0
426	20240801	122700	29447490	4125	4125	4125	4125	2
427	20240801	122600	29439240	4125	4125	4125	4125	0
428	20240801	122500	29439240	4125	4125	4125	4125	0
429	20240801	122400	29439240	4125	4125	4125	4125	0
430	20240801	122300	29439240	4125	4125	4125	4125	0
431	20240801	122200	29439240	4125	4125	4125	4125	2
432	20240801	122100	29430990	4125	4125	4125	4125	0
433	20240801	122000	29430990	4125	4125	4125	4125	0
434	20240801	121900	29430990	4125	4125	4125	4125	0
435	20240801	121800	29430990	4125	4125	4125	4125	2
436	20240801	121700	29422740	4125	4125	4125	4125	2
437	20240801	121600	29414490	4130	4130	4130	4130	0
438	20240801	121500	29414490	4130	4130	4130	4130	0
439	20240801	121400	29414490	4130	4130	4130	4130	0
440	20240801	121300	29414490	4130	4130	4130	4130	0
441	20240801	121200	29414490	4130	4130	4130	4130	0
442	20240801	121100	29414490	4130	4130	4130	4130	0
443	20240801	121000	29414490	4130	4130	4130	4130	0
444	20240801	120900	29414490	4130	4130	4130	4130	0
445	20240801	120800	29414490	4130	4130	4130	4130	0
446	20240801	120700	29414490	4130	4130	4130	4130	0
447	20240801	120600	29414490	4130	4130	4130	4130	0
448	20240801	120500	29414490	4130	4130	4130	4130	0
449	20240801	120400	29414490	4130	4130	4130	4130	0
450	20240801	120300	29414490	4130	4130	4130	4130	0
451	20240801	120200	29414490	4130	4130	4130	4130	0
452	20240801	120100	29414490	4130	4130	4130	4130	0
453	20240801	120000	29414490	4130	4130	4130	4130	0
454	20240801	115900	29414490	4130	4130	4130	4130	0
455	20240801	115800	29414490	4130	4130	4130	4130	0
456	20240801	115700	29414490	4130	4130	4130	4130	0
457	20240801	115600	29414490	4130	4130	4130	4130	0
458	20240801	115500	29414490	4130	4115	4130	4115	22
459	20240801	115400	29323910	4090	4090	4090	4090	0
460	20240801	115300	29323910	4090	4090	4090	4090	0
461	20240801	115200	29323910	4090	4090	4090	4090	0
462	20240801	115100	29323910	4090	4090	4090	4090	0
463	20240801	115000	29323910	4090	4090	4090	4090	0
464	20240801	114900	29323910	4090	4090	4090	4090	0
465	20240801	114800	29323910	4090	4090	4090	4090	0
466	20240801	114700	29323910	4090	4095	4095	4090	500
467	20240801	114600	27278095	4090	4110	4110	4090	50
468	20240801	114500	27073475	4130	4130	4130	4130	0
469	20240801	114400	27073475	4130	4130	4130	4130	0
470	20240801	114300	27073475	4130	4130	4130	4130	0
471	20240801	114200	27073475	4130	4130	4130	4130	0
472	20240801	114100	27073475	4130	4130	4130	4130	0
473	20240801	114000	27073475	4130	4130	4130	4130	0
474	20240801	113900	27073475	4130	4130	4130	4130	0
475	20240801	113800	27073475	4130	4100	4130	4100	2
476	20240801	113700	27065245	4090	4090	4090	4090	0
477	20240801	113600	27065245	4090	4100	4100	4090	96
478	20240801	113500	26672150	4100	4100	4100	4100	12
479	20240801	113400	26622950	4100	4100	4100	4100	19
480	20240801	113300	26545050	4095	4095	4095	4095	174
481	20240801	113200	25832520	4100	4100	4100	4100	26
482	20240801	113100	25725920	4100	4100	4100	4100	0
483	20240801	113000	25725920	4100	4100	4100	4100	0
484	20240801	112900	25725920	4100	4100	4100	4100	0
485	20240801	112800	25725920	4100	4100	4100	4100	0
486	20240801	112700	25725920	4100	4100	4100	4100	0
487	20240801	112600	25725920	4100	4100	4100	4100	0
488	20240801	112500	25725920	4100	4100	4100	4100	0
489	20240801	112400	25725920	4100	4110	4110	4100	250
490	20240801	112300	24700855	4100	4100	4100	4100	0
491	20240801	112200	24700855	4100	4100	4100	4100	0
492	20240801	112100	24700855	4100	4100	4100	4100	0
493	20240801	112000	24700855	4100	4100	4100	4100	0
494	20240801	111900	24700855	4100	4110	4110	4100	1000
495	20240801	111800	20600645	4110	4110	4110	4110	400
496	20240801	111700	18956645	4130	4130	4130	4130	0
497	20240801	111600	18956645	4130	4130	4130	4130	0
498	20240801	111500	18956645	4130	4130	4130	4130	0
499	20240801	111400	18956645	4130	4130	4130	4130	1
500	20240801	111300	18952515	4130	4130	4130	4130	0
501	20240801	111200	18952515	4130	4130	4130	4130	0
502	20240801	111100	18952515	4130	4105	4130	4100	225
503	20240801	111000	18029725	4105	4120	4120	4105	101
504	20240801	110900	17615000	4105	4105	4105	4105	0
505	20240801	110800	17615000	4105	4105	4105	4105	0
506	20240801	110700	17615000	4105	4105	4105	4105	0
507	20240801	110600	17615000	4105	4105	4105	4105	0
508	20240801	110500	17615000	4105	4105	4105	4105	4
509	20240801	110400	17598580	4105	4130	4130	4105	200
510	20240801	110300	16777225	4135	4135	4135	4135	2
511	20240801	110200	16768955	4135	4135	4135	4135	0
512	20240801	110100	16768955	4135	4135	4135	4135	2
513	20240801	110000	16760685	4135	4135	4135	4135	0
514	20240801	105900	16760685	4135	4135	4135	4135	2
515	20240801	105800	16752415	4135	4130	4135	4130	106
516	20240801	105700	16314600	4135	4115	4135	4115	17
517	20240801	105600	16244400	4110	4110	4110	4110	0
518	20240801	105500	16244400	4110	4110	4110	4110	1
519	20240801	105400	16240290	4115	4115	4115	4115	0
520	20240801	105300	16240290	4115	4115	4115	4115	0
521	20240801	105200	16240290	4115	4115	4115	4115	0
522	20240801	105100	16240290	4115	4115	4115	4115	0
523	20240801	105000	16240290	4115	4115	4115	4115	0
524	20240801	104900	16240290	4115	4115	4115	4115	0
525	20240801	104800	16240290	4115	4115	4115	4115	0
526	20240801	104700	16240290	4115	4115	4115	4115	0
527	20240801	104600	16240290	4115	4115	4115	4115	0
528	20240801	104500	16240290	4115	4115	4115	4115	0
529	20240801	104400	16240290	4115	4115	4115	4115	0
530	20240801	104300	16240290	4115	4115	4115	4115	1
531	20240801	104200	16236175	4115	4115	4115	4115	0
532	20240801	104100	16236175	4115	4115	4115	4115	0
533	20240801	104000	16236175	4115	4120	4120	4115	108
534	20240801	103900	15791725	4130	4130	4130	4130	2
535	20240801	103800	15783465	4105	4105	4105	4105	0
536	20240801	103700	15783465	4105	4105	4105	4105	0
537	20240801	103600	15783465	4105	4105	4105	4105	0
538	20240801	103500	15783465	4105	4105	4105	4105	0
539	20240801	103400	15783465	4105	4105	4105	4105	0
540	20240801	103300	15783465	4105	4105	4105	4105	0
541	20240801	103200	15783465	4105	4105	4105	4105	0
542	20240801	103100	15783465	4105	4105	4105	4105	0
543	20240801	103000	15783465	4105	4105	4105	4105	0
544	20240801	102900	15783465	4105	4105	4105	4105	0
545	20240801	102800	15783465	4105	4130	4130	4105	181
546	20240801	102700	15040435	4105	4105	4105	4105	0
547	20240801	102600	15040435	4105	4120	4120	4100	1615
548	20240801	102500	8416925	4135	4135	4135	4135	0
549	20240801	102400	8416925	4135	4135	4135	4135	0
550	20240801	102300	8416925	4135	4135	4135	4135	0
551	20240801	102200	8416925	4135	4135	4135	4135	1
552	20240801	102100	8412790	4135	4135	4135	4135	11
553	20240801	102000	8367305	4120	4120	4120	4120	0
554	20240801	101900	8367305	4120	4120	4120	4120	0
555	20240801	101800	8367305	4120	4120	4120	4120	0
556	20240801	101700	8367305	4120	4120	4120	4120	0
557	20240801	101600	8367305	4120	4120	4120	4120	0
558	20240801	101500	8367305	4120	4120	4120	4120	0
559	20240801	101400	8367305	4120	4120	4120	4120	0
560	20240801	101300	8367305	4120	4120	4120	4120	0
561	20240801	101200	8367305	4120	4125	4125	4120	242
562	20240801	101100	7369680	4135	4125	4135	4125	2
563	20240801	101000	7361420	4135	4135	4135	4125	4
564	20240801	100900	7344890	4130	4130	4130	4130	0
565	20240801	100800	7344890	4130	4130	4130	4130	0
566	20240801	100700	7344890	4130	4130	4130	4130	0
567	20240801	100600	7344890	4130	4130	4135	4130	1106
568	20240801	100500	2777100	4135	4135	4135	4135	11
569	20240801	100400	2731615	4130	4130	4130	4130	200
570	20240801	100300	1905615	4135	4135	4135	4135	0
571	20240801	100200	1905615	4135	4135	4135	4135	1
572	20240801	100100	1901480	4135	4135	4135	4135	0
573	20240801	100000	1901480	4135	4135	4135	4135	0
574	20240801	095900	1901480	4135	4135	4135	4135	100
575	20240801	095800	1487980	4135	4135	4135	4135	200
576	20240801	095700	660980	4130	4130	4130	4130	0
577	20240801	095600	660980	4130	4130	4130	4130	0
578	20240801	095500	660980	4130	4130	4130	4130	1
579	20240801	095400	656850	4140	4140	4140	4140	0
580	20240801	095300	656850	4140	4140	4140	4140	0
581	20240801	095200	656850	4140	4140	4140	4140	0
582	20240801	095100	656850	4140	4140	4140	4140	0
583	20240801	095000	656850	4140	4140	4140	4140	0
584	20240801	094900	656850	4140	4140	4140	4140	1
585	20240801	094800	652710	4130	4130	4130	4130	91
586	20240801	094700	276880	4130	4130	4130	4130	0
587	20240801	094600	276880	4130	4130	4130	4130	1
588	20240801	094500	272750	4130	4130	4130	4130	0
589	20240801	094400	272750	4130	4130	4130	4130	0
590	20240801	094300	272750	4130	4130	4130	4130	0
591	20240801	094200	272750	4130	4130	4130	4130	0
592	20240801	094100	272750	4130	4130	4130	4130	15
593	20240801	094000	210800	4130	4130	4130	4130	0
594	20240801	093900	210800	4130	4130	4130	4130	0
595	20240801	093800	210800	4130	4130	4130	4130	0
596	20240801	093700	210800	4130	4130	4130	4130	0
597	20240801	093600	210800	4130	4130	4130	4130	0
598	20240801	093500	210800	4130	4130	4130	4130	1
599	20240801	093400	206670	4145	4145	4145	4145	0
600	20240801	093300	206670	4145	4145	4145	4145	0
601	20240801	093200	206670	4145	4145	4145	4145	0
602	20240801	093100	206670	4145	4145	4145	4145	0
603	20240801	093000	206670	4145	4145	4145	4145	0
604	20240801	092900	206670	4145	4145	4145	4145	0
605	20240801	092800	206670	4145	4145	4145	4145	0
606	20240801	092700	206670	4145	4145	4145	4145	0
607	20240801	092600	206670	4145	4145	4145	4145	0
608	20240801	092500	206670	4145	4145	4145	4145	0
609	20240801	092400	206670	4145	4145	4145	4145	0
610	20240801	092300	206670	4145	4145	4145	4145	0
611	20240801	092200	206670	4145	4145	4145	4145	0
612	20240801	092100	206670	4145	4145	4145	4145	0
613	20240801	092000	206670	4145	4145	4145	4145	0
614	20240801	091900	206670	4145	4145	4145	4145	0
615	20240801	091800	206670	4145	4145	4145	4145	0
616	20240801	091700	206670	4145	4145	4145	4145	0
617	20240801	091600	206670	4145	4145	4145	4145	0
618	20240801	091500	206670	4145	4145	4145	4145	0
619	20240801	091400	206670	4145	4145	4145	4145	0
620	20240801	091300	206670	4145	4145	4145	4145	0
621	20240801	091200	206670	4145	4145	4145	4145	20
622	20240801	091100	123770	4145	4145	4145	4145	0
623	20240801	091000	123770	4145	4145	4145	4145	0
624	20240801	090900	123770	4145	4145	4145	4145	0
625	20240801	090800	123770	4145	4145	4145	4145	0
626	20240801	090700	123770	4145	4145	4145	4145	0
627	20240801	090600	123770	4145	4145	4145	4145	0
628	20240801	090500	123770	4145	4145	4145	4145	1
629	20240801	090400	119625	4125	4125	4125	4125	1
630	20240801	090300	115500	4125	4125	4125	4125	20
631	20240801	090200	33000	4125	4125	4125	4125	0
632	20240801	090100	33000	4125	4125	4125	4125	0
633	20240801	090000	33000	4125	4125	4125	4125	8