KissMeData/053260/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193200	76088760	5050	5050	5050	5050	547
3	20240801	193100	76088760	5050	5050	5050	5050	0
4	20240801	193000	76088760	5050	5050	5050	5050	0
5	20240801	192900	76088760	5050	5050	5050	5050	0
6	20240801	192800	76088760	5050	5050	5050	5050	0
7	20240801	192700	76088760	5050	5050	5050	5050	0
8	20240801	192600	76088760	5050	5050	5050	5050	0
9	20240801	192500	76088760	5050	5050	5050	5050	0
10	20240801	192400	76088760	5050	5050	5050	5050	0
11	20240801	192300	76088760	5050	5050	5050	5050	0
12	20240801	192200	76088760	5050	5050	5050	5050	0
13	20240801	192100	76088760	5050	5050	5050	5050	0
14	20240801	192000	76088760	5050	5050	5050	5050	0
15	20240801	191900	76088760	5050	5050	5050	5050	0
16	20240801	191800	76088760	5050	5050	5050	5050	0
17	20240801	191700	76088760	5050	5050	5050	5050	0
18	20240801	191600	76088760	5050	5050	5050	5050	0
19	20240801	191500	76088760	5050	5050	5050	5050	0
20	20240801	191400	76088760	5050	5050	5050	5050	0
21	20240801	191300	76088760	5050	5050	5050	5050	0
22	20240801	191200	76088760	5050	5050	5050	5050	0
23	20240801	191100	76088760	5050	5050	5050	5050	0
24	20240801	191000	76088760	5050	5050	5050	5050	0
25	20240801	190900	76088760	5050	5050	5050	5050	0
26	20240801	190800	76088760	5050	5050	5050	5050	0
27	20240801	190700	76088760	5050	5050	5050	5050	0
28	20240801	190600	76088760	5050	5050	5050	5050	0
29	20240801	190500	76088760	5050	5050	5050	5050	0
30	20240801	190400	76088760	5050	5050	5050	5050	0
31	20240801	190300	76088760	5050	5050	5050	5050	0
32	20240801	190200	76088760	5050	5050	5050	5050	547
33	20240801	190100	76088760	5050	5050	5050	5050	0
34	20240801	190000	76088760	5050	5050	5050	5050	0
35	20240801	185900	76088760	5050	5050	5050	5050	0
36	20240801	185800	76088760	5050	5050	5050	5050	0
37	20240801	185700	76088760	5050	5050	5050	5050	0
38	20240801	185600	76088760	5050	5050	5050	5050	0
39	20240801	185500	76088760	5050	5050	5050	5050	0
40	20240801	185400	76088760	5050	5050	5050	5050	0
41	20240801	185300	76088760	5050	5050	5050	5050	0
42	20240801	185200	76088760	5050	5050	5050	5050	0
43	20240801	185100	76088760	5050	5050	5050	5050	0
44	20240801	185000	76088760	5050	5050	5050	5050	0
45	20240801	184900	76088760	5050	5050	5050	5050	0
46	20240801	184800	76088760	5050	5050	5050	5050	0
47	20240801	184700	76088760	5050	5050	5050	5050	0
48	20240801	184600	76088760	5050	5050	5050	5050	0
49	20240801	184500	76088760	5050	5050	5050	5050	0
50	20240801	184400	76088760	5050	5050	5050	5050	0
51	20240801	184300	76088760	5050	5050	5050	5050	0
52	20240801	184200	76088760	5050	5050	5050	5050	0
53	20240801	184100	76088760	5050	5050	5050	5050	0
54	20240801	184000	76088760	5050	5050	5050	5050	0
55	20240801	183900	76088760	5050	5050	5050	5050	0
56	20240801	183800	76088760	5050	5050	5050	5050	0
57	20240801	183700	76088760	5050	5050	5050	5050	0
58	20240801	183600	76088760	5050	5050	5050	5050	0
59	20240801	183500	76088760	5050	5050	5050	5050	0
60	20240801	183400	76088760	5050	5050	5050	5050	0
61	20240801	183300	76088760	5050	5050	5050	5050	0
62	20240801	183200	76088760	5050	5050	5050	5050	547
63	20240801	183100	76088760	5050	5050	5050	5050	0
64	20240801	183000	76088760	5050	5050	5050	5050	0
65	20240801	182900	76088760	5050	5050	5050	5050	0
66	20240801	182800	76088760	5050	5050	5050	5050	0
67	20240801	182700	76088760	5050	5050	5050	5050	0
68	20240801	182600	76088760	5050	5050	5050	5050	0
69	20240801	182500	76088760	5050	5050	5050	5050	0
70	20240801	182400	76088760	5050	5050	5050	5050	0
71	20240801	182300	76088760	5050	5050	5050	5050	0
72	20240801	182200	76088760	5050	5050	5050	5050	0
73	20240801	182100	76088760	5050	5050	5050	5050	0
74	20240801	182000	76088760	5050	5050	5050	5050	0
75	20240801	181900	76088760	5050	5050	5050	5050	0
76	20240801	181800	76088760	5050	5050	5050	5050	0
77	20240801	181700	76088760	5050	5050	5050	5050	0
78	20240801	181600	76088760	5050	5050	5050	5050	0
79	20240801	181500	76088760	5050	5050	5050	5050	0
80	20240801	181400	76088760	5050	5050	5050	5050	0
81	20240801	181300	76088760	5050	5050	5050	5050	0
82	20240801	181200	76088760	5050	5050	5050	5050	0
83	20240801	181100	76088760	5050	5050	5050	5050	0
84	20240801	181000	76088760	5050	5050	5050	5050	0
85	20240801	180900	76088760	5050	5050	5050	5050	0
86	20240801	180800	76088760	5050	5050	5050	5050	0
87	20240801	180700	76088760	5050	5050	5050	5050	0
88	20240801	180600	76088760	5050	5050	5050	5050	0
89	20240801	180500	76088760	5050	5050	5050	5050	0
90	20240801	180400	76088760	5050	5050	5050	5050	0
91	20240801	180300	76088760	5050	5050	5050	5050	0
92	20240801	180200	76088760	5050	5050	5050	5050	547
93	20240801	180100	76088760	5050	5050	5050	5050	0
94	20240801	180000	76088760	5050	5050	5050	5050	0
95	20240801	175900	76088760	5050	5050	5050	5050	0
96	20240801	175800	76088760	5050	5050	5050	5050	0
97	20240801	175700	76088760	5050	5050	5050	5050	0
98	20240801	175600	76088760	5050	5050	5050	5050	0
99	20240801	175500	76088760	5050	5050	5050	5050	0
100	20240801	175400	76088760	5050	5050	5050	5050	0
101	20240801	175300	76088760	5050	5050	5050	5050	0
102	20240801	175200	76088760	5050	5050	5050	5050	0
103	20240801	175100	76088760	5050	5050	5050	5050	0
104	20240801	175000	76088760	5050	5050	5050	5050	0
105	20240801	174900	76088760	5050	5050	5050	5050	0
106	20240801	174800	76088760	5050	5050	5050	5050	0
107	20240801	174700	76088760	5050	5050	5050	5050	0
108	20240801	174600	76088760	5050	5050	5050	5050	0
109	20240801	174500	76088760	5050	5050	5050	5050	0
110	20240801	174400	76088760	5050	5050	5050	5050	0
111	20240801	174300	76088760	5050	5050	5050	5050	0
112	20240801	174200	76088760	5050	5050	5050	5050	0
113	20240801	174100	76088760	5050	5050	5050	5050	0
114	20240801	174000	76088760	5050	5050	5050	5050	0
115	20240801	173900	76088760	5050	5050	5050	5050	0
116	20240801	173800	76088760	5050	5050	5050	5050	0
117	20240801	173700	76088760	5050	5050	5050	5050	0
118	20240801	173600	76088760	5050	5050	5050	5050	0
119	20240801	173500	76088760	5050	5050	5050	5050	0
120	20240801	173400	76088760	5050	5050	5050	5050	0
121	20240801	173300	76088760	5050	5050	5050	5050	0
122	20240801	173200	76088760	5050	5050	5050	5050	547
123	20240801	173100	76088760	5050	5050	5050	5050	0
124	20240801	173000	76088760	5050	5050	5050	5050	0
125	20240801	172900	76088760	5050	5050	5050	5050	0
126	20240801	172800	76088760	5050	5050	5050	5050	0
127	20240801	172700	76088760	5050	5050	5050	5050	0
128	20240801	172600	76088760	5050	5050	5050	5050	0
129	20240801	172500	76088760	5050	5050	5050	5050	0
130	20240801	172400	76088760	5050	5050	5050	5050	0
131	20240801	172300	76088760	5050	5050	5050	5050	0
132	20240801	172200	76088760	5050	5050	5050	5050	0
133	20240801	172100	76088760	5050	5050	5050	5050	0
134	20240801	172000	76088760	5050	5050	5050	5050	0
135	20240801	171900	76088760	5050	5050	5050	5050	0
136	20240801	171800	76088760	5050	5050	5050	5050	0
137	20240801	171700	76088760	5050	5050	5050	5050	0
138	20240801	171600	76088760	5050	5050	5050	5050	0
139	20240801	171500	76088760	5050	5050	5050	5050	0
140	20240801	171400	76088760	5050	5050	5050	5050	0
141	20240801	171300	76088760	5050	5050	5050	5050	0
142	20240801	171200	76088760	5050	5050	5050	5050	0
143	20240801	171100	76088760	5050	5050	5050	5050	0
144	20240801	171000	76088760	5050	5050	5050	5050	0
145	20240801	170900	76088760	5050	5050	5050	5050	0
146	20240801	170800	76088760	5050	5050	5050	5050	0
147	20240801	170700	76088760	5050	5050	5050	5050	0
148	20240801	170600	76088760	5050	5050	5050	5050	0
149	20240801	170500	76088760	5050	5050	5050	5050	0
150	20240801	170400	76088760	5050	5050	5050	5050	0
151	20240801	170300	76088760	5050	5050	5050	5050	0
152	20240801	170200	76088760	5050	5050	5050	5050	547
153	20240801	170100	76088760	5050	5050	5050	5050	0
154	20240801	170000	76088760	5050	5050	5050	5050	0
155	20240801	165900	76088760	5050	5050	5050	5050	0
156	20240801	165800	76088760	5050	5050	5050	5050	0
157	20240801	165700	76088760	5050	5050	5050	5050	0
158	20240801	165600	76088760	5050	5050	5050	5050	0
159	20240801	165500	76088760	5050	5050	5050	5050	0
160	20240801	165400	76088760	5050	5050	5050	5050	0
161	20240801	165300	76088760	5050	5050	5050	5050	0
162	20240801	165200	76088760	5050	5050	5050	5050	0
163	20240801	165100	76088760	5050	5050	5050	5050	0
164	20240801	165000	76088760	5050	5050	5050	5050	0
165	20240801	164900	76088760	5050	5050	5050	5050	0
166	20240801	164800	76088760	5050	5050	5050	5050	0
167	20240801	164700	76088760	5050	5050	5050	5050	0
168	20240801	164600	76088760	5050	5050	5050	5050	0
169	20240801	164500	76088760	5050	5050	5050	5050	0
170	20240801	164400	76088760	5050	5050	5050	5050	0
171	20240801	164300	76088760	5050	5050	5050	5050	0
172	20240801	164200	76088760	5050	5050	5050	5050	0
173	20240801	164100	76088760	5050	5050	5050	5050	0
174	20240801	164000	76088760	5050	5050	5050	5050	0
175	20240801	163900	76088760	5050	5050	5050	5050	0
176	20240801	163800	76088760	5050	5050	5050	5050	0
177	20240801	163700	76088760	5050	5050	5050	5050	0
178	20240801	163600	76088760	5050	5050	5050	5050	0
179	20240801	163500	76088760	5050	5050	5050	5050	0
180	20240801	163400	76088760	5050	5050	5050	5050	0
181	20240801	163300	76088760	5050	5050	5050	5050	0
182	20240801	163200	76088760	5050	5050	5050	5050	547
183	20240801	163100	76088760	5050	5050	5050	5050	0
184	20240801	163000	76088760	5050	5050	5050	5050	0
185	20240801	162900	76088760	5050	5050	5050	5050	0
186	20240801	162800	76088760	5050	5050	5050	5050	0
187	20240801	162700	76088760	5050	5050	5050	5050	0
188	20240801	162600	76088760	5050	5050	5050	5050	0
189	20240801	162500	76088760	5050	5050	5050	5050	0
190	20240801	162400	76088760	5050	5050	5050	5050	0
191	20240801	162300	76088760	5050	5050	5050	5050	0
192	20240801	162200	76088760	5050	5050	5050	5050	0
193	20240801	162100	76088760	5050	5050	5050	5050	0
194	20240801	162000	76088760	5050	5050	5050	5050	0
195	20240801	161900	76088760	5050	5050	5050	5050	0
196	20240801	161800	76088760	5050	5050	5050	5050	0
197	20240801	161700	76088760	5050	5050	5050	5050	0
198	20240801	161600	76088760	5050	5050	5050	5050	0
199	20240801	161500	76088760	5050	5050	5050	5050	0
200	20240801	161400	76088760	5050	5050	5050	5050	0
201	20240801	161300	76088760	5050	5050	5050	5050	0
202	20240801	161200	76088760	5050	5050	5050	5050	0
203	20240801	161100	76088760	5050	5050	5050	5050	0
204	20240801	161000	76088760	5050	5050	5050	5050	0
205	20240801	160900	76088760	5050	5050	5050	5050	0
206	20240801	160800	76088760	5050	5050	5050	5050	0
207	20240801	160700	76088760	5050	5050	5050	5050	0
208	20240801	160600	76088760	5050	5050	5050	5050	0
209	20240801	160500	76088760	5050	5050	5050	5050	0
210	20240801	160400	76088760	5050	5050	5050	5050	0
211	20240801	160300	76088760	5050	5050	5050	5050	0
212	20240801	160200	76088760	5050	5050	5050	5050	547
213	20240801	160100	76088760	5050	5050	5050	5050	0
214	20240801	160000	76088760	5050	5050	5050	5050	0
215	20240801	155900	76088760	5050	5050	5050	5050	0
216	20240801	155800	76088760	5050	5050	5050	5050	0
217	20240801	155700	76088760	5050	5050	5050	5050	0
218	20240801	155600	76088760	5050	5050	5050	5050	0
219	20240801	155500	76088760	5050	5050	5050	5050	0
220	20240801	155400	76088760	5050	5050	5050	5050	0
221	20240801	155300	76088760	5050	5050	5050	5050	0
222	20240801	155200	76088760	5050	5050	5050	5050	0
223	20240801	155100	76088760	5050	5050	5050	5050	0
224	20240801	155000	76088760	5050	5050	5050	5050	0
225	20240801	154900	76088760	5050	5050	5050	5050	0
226	20240801	154800	76088760	5050	5050	5050	5050	0
227	20240801	154700	76088760	5050	5050	5050	5050	0
228	20240801	154600	76088760	5050	5050	5050	5050	0
229	20240801	154500	76088760	5050	5050	5050	5050	0
230	20240801	154400	76088760	5050	5050	5050	5050	0
231	20240801	154300	76088760	5050	5050	5050	5050	0
232	20240801	154200	76088760	5050	5050	5050	5050	0
233	20240801	154100	76088760	5050	5050	5050	5050	0
234	20240801	154000	76088760	5050	5050	5050	5050	0
235	20240801	153900	76088760	5050	5050	5050	5050	0
236	20240801	153800	76088760	5050	5050	5050	5050	0
237	20240801	153700	76088760	5050	5050	5050	5050	0
238	20240801	153600	76088760	5050	5050	5050	5050	0
239	20240801	153500	76088760	5050	5050	5050	5050	0
240	20240801	153400	76088760	5050	5050	5050	5050	0
241	20240801	153300	76088760	5050	5050	5050	5050	0
242	20240801	153200	76088760	5050	5050	5050	5050	547
243	20240801	153100	76088760	5050	5050	5050	5050	0
244	20240801	153000	76088760	5050	5050	5050	5050	547
245	20240801	152900	73326410	5030	5030	5030	5030	0
246	20240801	152800	73326410	5030	5030	5030	5030	0
247	20240801	152700	73326410	5030	5030	5030	5030	0
248	20240801	152600	73326410	5030	5030	5030	5030	0
249	20240801	152500	73326410	5030	5030	5030	5030	0
250	20240801	152400	73326410	5030	5030	5030	5030	0
251	20240801	152300	73326410	5030	5030	5030	5030	0
252	20240801	152200	73326410	5030	5030	5030	5030	0
253	20240801	152100	73326410	5030	5030	5030	5030	0
254	20240801	152000	73326410	5030	5030	5030	5030	0
255	20240801	151900	73326410	5030	5030	5030	5030	0
256	20240801	151800	73326410	5030	5030	5030	5030	0
257	20240801	151700	73326410	5030	5030	5030	5030	502
258	20240801	151600	70801350	5030	5030	5030	5030	0
259	20240801	151500	70801350	5030	5030	5030	5030	0
260	20240801	151400	70801350	5030	5030	5030	5030	0
261	20240801	151300	70801350	5030	5030	5030	5030	5
262	20240801	151200	70776200	5030	5030	5030	5030	0
263	20240801	151100	70776200	5030	5030	5030	5030	0
264	20240801	151000	70776200	5030	5030	5030	5030	6
265	20240801	150900	70746020	4995	4995	4995	4995	0
266	20240801	150800	70746020	4995	4995	4995	4995	560
267	20240801	150700	67948820	4995	5000	5000	4995	217
268	20240801	150600	66864360	5030	5030	5030	5030	0
269	20240801	150500	66864360	5030	5020	5030	5020	50
270	20240801	150400	66613020	5020	5020	5020	5020	10
271	20240801	150300	66562820	5020	5020	5020	5020	0
272	20240801	150200	66562820	5020	5010	5020	5010	410
273	20240801	150100	64506940	4990	4990	4990	4990	0
274	20240801	150000	64506940	4990	4990	4990	4990	3
275	20240801	145900	64491970	4990	4990	4990	4990	0
276	20240801	145800	64491970	4990	4990	4990	4990	341
277	20240801	145700	62790380	4990	4990	4990	4990	0
278	20240801	145600	62790380	4990	4990	4990	4990	0
279	20240801	145500	62790380	4990	4990	4990	4990	0
280	20240801	145400	62790380	4990	4990	4990	4990	0
281	20240801	145300	62790380	4990	4990	4990	4990	0
282	20240801	145200	62790380	4990	4990	4990	4990	0
283	20240801	145100	62790380	4990	4990	4990	4990	0
284	20240801	145000	62790380	4990	4990	4990	4990	0
285	20240801	144900	62790380	4990	4990	4990	4990	7
286	20240801	144800	62755450	4990	4990	4990	4990	0
287	20240801	144700	62755450	4990	4990	4990	4990	0
288	20240801	144600	62755450	4990	4990	4990	4990	0
289	20240801	144500	62755450	4990	4990	4990	4990	0
290	20240801	144400	62755450	4990	4990	4990	4990	0
291	20240801	144300	62755450	4990	4990	4990	4990	0
292	20240801	144200	62755450	4990	4990	4990	4990	0
293	20240801	144100	62755450	4990	4990	4990	4990	0
294	20240801	144000	62755450	4990	4990	4990	4990	29
295	20240801	143900	62610740	4990	4990	4990	4990	0
296	20240801	143800	62610740	4990	4990	4990	4990	0
297	20240801	143700	62610740	4990	4990	4990	4990	0
298	20240801	143600	62610740	4990	4990	4990	4990	0
299	20240801	143500	62610740	4990	4990	4990	4990	0
300	20240801	143400	62610740	4990	4990	4990	4990	0
301	20240801	143300	62610740	4990	4990	4990	4990	7
302	20240801	143200	62575810	4990	4990	4990	4990	0
303	20240801	143100	62575810	4990	4990	4990	4990	0
304	20240801	143000	62575810	4990	4990	4990	4990	0
305	20240801	142900	62575810	4990	4990	4990	4990	0
306	20240801	142800	62575810	4990	4990	4990	4990	60
307	20240801	142700	62276410	4990	4990	4990	4990	100
308	20240801	142600	61777410	4990	4990	4990	4990	0
309	20240801	142500	61777410	4990	4990	4990	4990	0
310	20240801	142400	61777410	4990	4990	4990	4990	0
311	20240801	142300	61777410	4990	4990	4990	4990	0
312	20240801	142200	61777410	4990	4990	4990	4990	0
313	20240801	142100	61777410	4990	4990	4990	4990	0
314	20240801	142000	61777410	4990	4990	4990	4990	0
315	20240801	141900	61777410	4990	4995	4995	4990	126
316	20240801	141800	61148665	4985	4985	4985	4985	0
317	20240801	141700	61148665	4985	4985	4985	4985	0
318	20240801	141600	61148665	4985	4985	4985	4985	0
319	20240801	141500	61148665	4985	4985	4985	4985	0
320	20240801	141400	61148665	4985	4985	4985	4985	0
321	20240801	141300	61148665	4985	4985	4985	4985	0
322	20240801	141200	61148665	4985	4985	4985	4985	0
323	20240801	141100	61148665	4985	4985	4985	4985	200
324	20240801	141000	60151665	4980	5010	5010	4980	4000
325	20240801	140900	40191575	5030	5030	5030	5030	0
326	20240801	140800	40191575	5030	5030	5030	5030	0
327	20240801	140700	40191575	5030	5030	5030	5030	0
328	20240801	140600	40191575	5030	5030	5030	5030	0
329	20240801	140500	40191575	5030	5030	5030	5030	2
330	20240801	140400	40181515	5030	5030	5030	5030	0
331	20240801	140300	40181515	5030	5030	5030	5030	0
332	20240801	140200	40181515	5030	5030	5030	5030	0
333	20240801	140100	40181515	5030	5030	5030	5030	0
334	20240801	140000	40181515	5030	5030	5030	5030	2
335	20240801	135900	40171455	5000	5000	5000	5000	0
336	20240801	135800	40171455	5000	5000	5000	5000	0
337	20240801	135700	40171455	5000	5000	5000	5000	0
338	20240801	135600	40171455	5000	5000	5000	5000	194
339	20240801	135500	39201455	5000	5000	5000	5000	0
340	20240801	135400	39201455	5000	5000	5000	5000	0
341	20240801	135300	39201455	5000	5000	5000	5000	0
342	20240801	135200	39201455	5000	5000	5000	5000	0
343	20240801	135100	39201455	5000	5000	5000	5000	0
344	20240801	135000	39201455	5000	5000	5000	5000	0
345	20240801	134900	39201455	5000	5000	5000	5000	0
346	20240801	134800	39201455	5000	5000	5000	5000	0
347	20240801	134700	39201455	5000	5000	5000	5000	0
348	20240801	134600	39201455	5000	5000	5000	5000	0
349	20240801	134500	39201455	5000	5000	5000	5000	0
350	20240801	134400	39201455	5000	5000	5000	5000	0
351	20240801	134300	39201455	5000	5000	5000	5000	0
352	20240801	134200	39201455	5000	5000	5000	5000	0
353	20240801	134100	39201455	5000	5000	5000	5000	0
354	20240801	134000	39201455	5000	5000	5000	5000	0
355	20240801	133900	39201455	5000	5000	5000	5000	0
356	20240801	133800	39201455	5000	5000	5000	5000	9
357	20240801	133700	39156455	5000	5000	5000	5000	0
358	20240801	133600	39156455	5000	5000	5000	5000	0
359	20240801	133500	39156455	5000	5000	5000	5000	0
360	20240801	133400	39156455	5000	5020	5020	5000	3000
361	20240801	133300	24141035	5030	5030	5030	5030	0
362	20240801	133200	24141035	5030	5030	5030	5030	0
363	20240801	133100	24141035	5030	5030	5030	5030	0
364	20240801	133000	24141035	5030	5030	5030	5030	100
365	20240801	132900	23638035	5030	5030	5030	5030	0
366	20240801	132800	23638035	5030	5030	5030	5030	0
367	20240801	132700	23638035	5030	5030	5030	5030	0
368	20240801	132600	23638035	5030	5030	5030	5030	2
369	20240801	132500	23627975	5030	5030	5030	5030	0
370	20240801	132400	23627975	5030	5030	5030	5030	2
371	20240801	132300	23617915	5030	5030	5030	5030	0
372	20240801	132200	23617915	5030	5030	5030	5030	4
373	20240801	132100	23597795	5030	5030	5030	5030	18
374	20240801	132000	23507255	5030	5030	5030	5030	1
375	20240801	131900	23502225	5030	5030	5030	5030	0
376	20240801	131800	23502225	5030	5030	5030	5030	0
377	20240801	131700	23502225	5030	5030	5030	5030	0
378	20240801	131600	23502225	5030	5030	5030	5030	0
379	20240801	131500	23502225	5030	5030	5030	5030	0
380	20240801	131400	23502225	5030	5030	5030	5030	0
381	20240801	131300	23502225	5030	5030	5030	5030	2
382	20240801	131200	23492165	5030	5030	5030	5030	0
383	20240801	131100	23492165	5030	5030	5030	5030	0
384	20240801	131000	23492165	5030	5030	5030	5030	0
385	20240801	130900	23492165	5030	5030	5030	5030	0
386	20240801	130800	23492165	5030	5030	5030	5030	0
387	20240801	130700	23492165	5030	5030	5030	5030	0
388	20240801	130600	23492165	5030	5030	5030	5030	12
389	20240801	130500	23431805	5030	5030	5030	5030	0
390	20240801	130400	23431805	5030	5030	5030	5030	16
391	20240801	130300	23351325	5040	5040	5040	5040	0
392	20240801	130200	23351325	5040	5040	5040	5040	0
393	20240801	130100	23351325	5040	5040	5040	5040	0
394	20240801	130000	23351325	5040	5040	5040	5040	0
395	20240801	125900	23351325	5040	5040	5040	5040	0
396	20240801	125800	23351325	5040	5040	5040	5040	1
397	20240801	125700	23346285	5040	5040	5040	5040	0
398	20240801	125600	23346285	5040	5040	5040	5040	0
399	20240801	125500	23346285	5040	5040	5040	5040	0
400	20240801	125400	23346285	5040	5040	5040	5040	0
401	20240801	125300	23346285	5040	5040	5040	5040	2
402	20240801	125200	23336205	5040	5040	5040	5040	0
403	20240801	125100	23336205	5040	5040	5040	5040	0
404	20240801	125000	23336205	5040	5040	5040	5040	0
405	20240801	124900	23336205	5040	5040	5040	5040	0
406	20240801	124800	23336205	5040	5040	5040	5040	0
407	20240801	124700	23336205	5040	5040	5040	5040	0
408	20240801	124600	23336205	5040	5040	5040	5040	0
409	20240801	124500	23336205	5040	5040	5040	5040	1
410	20240801	124400	23331165	5030	5030	5030	5030	0
411	20240801	124300	23331165	5030	5030	5030	5030	4
412	20240801	124200	23311045	5040	5040	5040	5040	0
413	20240801	124100	23311045	5040	5040	5040	5040	0
414	20240801	124000	23311045	5040	5040	5040	5040	1
415	20240801	123900	23306005	5040	5040	5040	5040	0
416	20240801	123800	23306005	5040	5040	5040	5040	0
417	20240801	123700	23306005	5040	5040	5040	5040	0
418	20240801	123600	23306005	5040	5040	5040	5040	0
419	20240801	123500	23306005	5040	5040	5040	5040	0
420	20240801	123400	23306005	5040	5040	5040	5040	0
421	20240801	123300	23306005	5040	5040	5040	5040	0
422	20240801	123200	23306005	5040	5030	5040	5030	3
423	20240801	123100	23290905	5040	5040	5040	5040	0
424	20240801	123000	23290905	5040	5040	5040	5040	1
425	20240801	122900	23285865	5040	5050	5050	5040	13
426	20240801	122800	23220245	5050	5050	5050	5050	0
427	20240801	122700	23220245	5050	5050	5050	5050	0
428	20240801	122600	23220245	5050	5050	5050	5050	0
429	20240801	122500	23220245	5050	5050	5050	5050	0
430	20240801	122400	23220245	5050	5050	5050	5050	0
431	20240801	122300	23220245	5050	5050	5050	5050	0
432	20240801	122200	23220245	5050	5050	5050	5050	0
433	20240801	122100	23220245	5050	5050	5050	5050	0
434	20240801	122000	23220245	5050	5050	5050	5050	0
435	20240801	121900	23220245	5050	5050	5050	5050	0
436	20240801	121800	23220245	5050	5050	5050	5050	0
437	20240801	121700	23220245	5050	5050	5050	5050	7
438	20240801	121600	23184895	5060	5060	5060	5060	0
439	20240801	121500	23184895	5060	5060	5060	5060	0
440	20240801	121400	23184895	5060	5060	5060	5060	0
441	20240801	121300	23184895	5060	5060	5060	5060	0
442	20240801	121200	23184895	5060	5060	5060	5060	0
443	20240801	121100	23184895	5060	5060	5060	5060	0
444	20240801	121000	23184895	5060	5060	5060	5060	0
445	20240801	120900	23184895	5060	5060	5060	5060	0
446	20240801	120800	23184895	5060	5060	5060	5060	0
447	20240801	120700	23184895	5060	5060	5060	5060	0
448	20240801	120600	23184895	5060	5060	5060	5060	0
449	20240801	120500	23184895	5060	5060	5060	5060	2
450	20240801	120400	23174775	5060	5060	5060	5060	0
451	20240801	120300	23174775	5060	5060	5060	5060	0
452	20240801	120200	23174775	5060	5060	5060	5060	0
453	20240801	120100	23174775	5060	5060	5060	5060	0
454	20240801	120000	23174775	5060	5060	5060	5060	0
455	20240801	115900	23174775	5060	5060	5060	5060	0
456	20240801	115800	23174775	5060	5060	5060	5060	0
457	20240801	115700	23174775	5060	5060	5060	5060	0
458	20240801	115600	23174775	5060	5060	5060	5060	0
459	20240801	115500	23174775	5060	5060	5060	5060	0
460	20240801	115400	23174775	5060	5050	5060	5050	10
461	20240801	115300	23124225	5050	5050	5050	5050	0
462	20240801	115200	23124225	5050	5050	5050	5050	0
463	20240801	115100	23124225	5050	5050	5050	5050	0
464	20240801	115000	23124225	5050	5050	5050	5050	0
465	20240801	114900	23124225	5050	5050	5050	5050	0
466	20240801	114800	23124225	5050	5050	5050	5050	0
467	20240801	114700	23124225	5050	5050	5050	5050	0
468	20240801	114600	23124225	5050	5050	5050	5050	2
469	20240801	114500	23114125	5050	5050	5050	5050	0
470	20240801	114400	23114125	5050	5050	5050	5050	0
471	20240801	114300	23114125	5050	5050	5050	5050	0
472	20240801	114200	23114125	5050	5050	5050	5050	0
473	20240801	114100	23114125	5050	5050	5050	5050	0
474	20240801	114000	23114125	5050	5050	5050	5050	0
475	20240801	113900	23114125	5050	5050	5050	5050	1
476	20240801	113800	23109075	5020	5020	5020	5020	0
477	20240801	113700	23109075	5020	5020	5020	5020	0
478	20240801	113600	23109075	5020	5020	5020	5020	0
479	20240801	113500	23109075	5020	5020	5020	5020	0
480	20240801	113400	23109075	5020	5020	5020	5020	0
481	20240801	113300	23109075	5020	5020	5020	5020	0
482	20240801	113200	23109075	5020	5020	5020	5020	0
483	20240801	113100	23109075	5020	5040	5040	5020	90
484	20240801	113000	22657135	5040	5040	5040	5040	0
485	20240801	112900	22657135	5040	5040	5040	5040	0
486	20240801	112800	22657135	5040	5040	5040	5040	0
487	20240801	112700	22657135	5040	5040	5040	5040	0
488	20240801	112600	22657135	5040	5040	5040	5040	6
489	20240801	112500	22626895	5060	5060	5060	5060	0
490	20240801	112400	22626895	5060	5060	5060	5060	0
491	20240801	112300	22626895	5060	5060	5060	5060	0
492	20240801	112200	22626895	5060	5060	5060	5060	0
493	20240801	112100	22626895	5060	5060	5060	5060	0
494	20240801	112000	22626895	5060	5060	5060	5060	0
495	20240801	111900	22626895	5060	5060	5060	5060	0
496	20240801	111800	22626895	5060	5060	5060	5060	0
497	20240801	111700	22626895	5060	5060	5060	5060	1
498	20240801	111600	22621835	5040	5060	5060	5040	2
499	20240801	111500	22611735	5050	5050	5050	5050	0
500	20240801	111400	22611735	5050	5050	5050	5050	0
501	20240801	111300	22611735	5050	5050	5050	5050	0
502	20240801	111200	22611735	5050	5050	5050	5050	0
503	20240801	111100	22611735	5050	5050	5050	5050	0
504	20240801	111000	22611735	5050	5050	5050	5050	0
505	20240801	110900	22611735	5050	5050	5050	5050	0
506	20240801	110800	22611735	5050	5050	5050	5050	3
507	20240801	110700	22596585	5040	5040	5040	5040	0
508	20240801	110600	22596585	5040	5040	5040	5040	0
509	20240801	110500	22596585	5040	5040	5040	5040	0
510	20240801	110400	22596585	5040	5040	5040	5040	0
511	20240801	110300	22596585	5040	5040	5040	5040	0
512	20240801	110200	22596585	5040	5040	5040	5040	0
513	20240801	110100	22596585	5040	5040	5040	5040	0
514	20240801	110000	22596585	5040	5040	5040	5040	0
515	20240801	105900	22596585	5040	5040	5040	5040	0
516	20240801	105800	22596585	5040	5040	5040	5040	0
517	20240801	105700	22596585	5040	5040	5040	5040	0
518	20240801	105600	22596585	5040	5040	5040	5040	0
519	20240801	105500	22596585	5040	5040	5040	5040	1
520	20240801	105400	22591545	5060	5060	5060	5060	0
521	20240801	105300	22591545	5060	5060	5060	5060	0
522	20240801	105200	22591545	5060	5060	5060	5060	0
523	20240801	105100	22591545	5060	5060	5060	5060	0
524	20240801	105000	22591545	5060	5060	5060	5060	0
525	20240801	104900	22591545	5060	5060	5060	5060	0
526	20240801	104800	22591545	5060	5060	5060	5060	0
527	20240801	104700	22591545	5060	5060	5060	5060	0
528	20240801	104600	22591545	5060	5060	5060	5060	0
529	20240801	104500	22591545	5060	5060	5060	5060	0
530	20240801	104400	22591545	5060	5060	5060	5060	10
531	20240801	104300	22540945	5060	5060	5060	5060	0
532	20240801	104200	22540945	5060	5060	5060	5060	0
533	20240801	104100	22540945	5060	5060	5060	5060	0
534	20240801	104000	22540945	5060	5060	5060	5060	1
535	20240801	103900	22535885	5060	5060	5060	5060	1
536	20240801	103800	22530825	5040	5040	5040	5040	18
537	20240801	103700	22440105	5050	5050	5050	5050	4
538	20240801	103600	22419905	5050	5050	5050	5050	7
539	20240801	103500	22384555	5060	5060	5060	5060	1
540	20240801	103400	22379495	5060	5060	5060	5060	0
541	20240801	103300	22379495	5060	5060	5060	5060	0
542	20240801	103200	22379495	5060	5060	5060	5060	0
543	20240801	103100	22379495	5060	5060	5060	5060	0
544	20240801	103000	22379495	5060	5060	5060	5060	0
545	20240801	102900	22379495	5060	5060	5060	5060	0
546	20240801	102800	22379495	5060	5060	5060	5060	0
547	20240801	102700	22379495	5060	5060	5060	5060	0
548	20240801	102600	22379495	5060	5060	5060	5060	1
549	20240801	102500	22374435	5060	5060	5060	5060	0
550	20240801	102400	22374435	5060	5060	5060	5060	0
551	20240801	102300	22374435	5060	5060	5060	5060	0
552	20240801	102200	22374435	5060	5060	5060	5060	0
553	20240801	102100	22374435	5060	5060	5060	5060	4
554	20240801	102000	22354195	5080	5080	5080	5080	0
555	20240801	101900	22354195	5080	5080	5080	5080	0
556	20240801	101800	22354195	5080	5080	5080	5080	0
557	20240801	101700	22354195	5080	5080	5080	5080	0
558	20240801	101600	22354195	5080	5080	5080	5080	1
559	20240801	101500	22349115	5080	5080	5080	5080	0
560	20240801	101400	22349115	5080	5080	5080	5080	0
561	20240801	101300	22349115	5080	5080	5080	5080	0
562	20240801	101200	22349115	5080	5080	5080	5080	0
563	20240801	101100	22349115	5080	5080	5080	5080	0
564	20240801	101000	22349115	5080	5080	5080	5080	0
565	20240801	100900	22349115	5080	5080	5080	5080	0
566	20240801	100800	22349115	5080	5080	5080	5080	0
567	20240801	100700	22349115	5080	5080	5080	5080	1
568	20240801	100600	22344035	5050	5050	5050	5050	0
569	20240801	100500	22344035	5050	5050	5050	5050	2
570	20240801	100400	22333935	5050	5020	5050	5020	184
571	20240801	100300	21408415	5020	5070	5070	5020	178
572	20240801	100200	20509785	5080	5080	5080	5080	0
573	20240801	100100	20509785	5080	5080	5080	5080	0
574	20240801	100000	20509785	5080	5080	5080	5080	0
575	20240801	095900	20509785	5080	5080	5080	5080	0
576	20240801	095800	20509785	5080	5080	5080	5080	1
577	20240801	095700	20504705	5090	5090	5090	5090	0
578	20240801	095600	20504705	5090	5090	5090	5090	0
579	20240801	095500	20504705	5090	5090	5090	5090	0
580	20240801	095400	20504705	5090	5090	5090	5090	0
581	20240801	095300	20504705	5090	5090	5090	5090	0
582	20240801	095200	20504705	5090	5090	5090	5090	0
583	20240801	095100	20504705	5090	5090	5090	5090	10
584	20240801	095000	20453805	5090	5090	5090	5090	0
585	20240801	094900	20453805	5090	5090	5090	5090	0
586	20240801	094800	20453805	5090	5090	5090	5090	3
587	20240801	094700	20438535	5090	5090	5090	5090	0
588	20240801	094600	20438535	5090	5090	5090	5090	2
589	20240801	094500	20428355	5090	5090	5090	5090	0
590	20240801	094400	20428355	5090	5090	5090	5090	0
591	20240801	094300	20428355	5090	5070	5090	5070	1613
592	20240801	094200	12220925	5030	5030	5030	5030	0
593	20240801	094100	12220925	5030	5030	5030	5030	0
594	20240801	094000	12220925	5030	5030	5030	5030	0
595	20240801	093900	12220925	5030	5030	5030	5030	0
596	20240801	093800	12220925	5030	5030	5030	5030	0
597	20240801	093700	12220925	5030	5030	5030	5030	0
598	20240801	093600	12220925	5030	5030	5030	5030	5
599	20240801	093500	12195775	5030	5030	5030	5030	0
600	20240801	093400	12195775	5030	5030	5030	5030	89
601	20240801	093300	11748105	5010	5020	5020	5010	99
602	20240801	093200	11251175	5000	5000	5000	5000	0
603	20240801	093100	11251175	5000	5000	5000	5000	0
604	20240801	093000	11251175	5000	5060	5060	5000	600
605	20240801	092900	8241395	5080	5080	5080	5080	0
606	20240801	092800	8241395	5080	5080	5080	5080	0
607	20240801	092700	8241395	5080	5080	5080	5080	0
608	20240801	092600	8241395	5080	5080	5080	5080	0
609	20240801	092500	8241395	5080	5070	5080	5070	2
610	20240801	092400	8231245	5080	5080	5080	5080	0
611	20240801	092300	8231245	5080	5080	5080	5080	0
612	20240801	092200	8231245	5080	5070	5080	5070	30
613	20240801	092100	8079045	5070	5070	5070	5070	0
614	20240801	092000	8079045	5070	5070	5070	5070	0
615	20240801	091900	8079045	5070	5070	5070	5070	0
616	20240801	091800	8079045	5070	5070	5070	5070	0
617	20240801	091700	8079045	5070	5070	5070	5070	0
618	20240801	091600	8079045	5070	5070	5070	5070	2
619	20240801	091500	8068905	5070	5070	5070	5070	0
620	20240801	091400	8068905	5070	5070	5070	5070	0
621	20240801	091300	8068905	5070	5070	5070	5070	0
622	20240801	091200	8068905	5070	5070	5070	5070	150
623	20240801	091100	7308405	5070	5070	5070	5070	0
624	20240801	091000	7308405	5070	5070	5070	5070	1
625	20240801	090900	7303335	5070	5060	5070	5060	10
626	20240801	090800	7252675	5000	5000	5000	5000	0
627	20240801	090700	7252675	5000	5000	5000	5000	0
628	20240801	090600	7252675	5000	5000	5000	5000	0
629	20240801	090500	7252675	5000	5000	5000	5000	0
630	20240801	090400	7252675	5000	5000	5000	5000	0
631	20240801	090300	7252675	5000	5060	5060	5000	614
632	20240801	090200	4178475	5060	5060	5060	5060	30
633	20240801	090100	4026675	5060	5060	5060	5060	1
634	20240801	090000	4021615	5090	5090	5090	4970	798