KissMeData/093640/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200000	274045410	5790	5790	5790	5790	334
3	20240801	195900	274045410	5790	5790	5790	5790	0
4	20240801	195800	274045410	5790	5790	5790	5790	0
5	20240801	195700	274045410	5790	5790	5790	5790	0
6	20240801	195600	274045410	5790	5790	5790	5790	0
7	20240801	195500	274045410	5790	5790	5790	5790	0
8	20240801	195400	274045410	5790	5790	5790	5790	0
9	20240801	195300	274045410	5790	5790	5790	5790	0
10	20240801	195200	274045410	5790	5790	5790	5790	0
11	20240801	195100	274045410	5790	5790	5790	5790	0
12	20240801	195000	274045410	5790	5790	5790	5790	0
13	20240801	194900	274045410	5790	5790	5790	5790	0
14	20240801	194800	274045410	5790	5790	5790	5790	0
15	20240801	194700	274045410	5790	5790	5790	5790	0
16	20240801	194600	274045410	5790	5790	5790	5790	0
17	20240801	194500	274045410	5790	5790	5790	5790	0
18	20240801	194400	274045410	5790	5790	5790	5790	0
19	20240801	194300	274045410	5790	5790	5790	5790	0
20	20240801	194200	274045410	5790	5790	5790	5790	0
21	20240801	194100	274045410	5790	5790	5790	5790	0
22	20240801	194000	274045410	5790	5790	5790	5790	0
23	20240801	193900	274045410	5790	5790	5790	5790	0
24	20240801	193800	274045410	5790	5790	5790	5790	0
25	20240801	193700	274045410	5790	5790	5790	5790	0
26	20240801	193600	274045410	5790	5790	5790	5790	0
27	20240801	193500	274045410	5790	5790	5790	5790	0
28	20240801	193400	274045410	5790	5790	5790	5790	0
29	20240801	193300	274045410	5790	5790	5790	5790	0
30	20240801	193200	274045410	5790	5790	5790	5790	0
31	20240801	193100	274045410	5790	5790	5790	5790	0
32	20240801	193000	274045410	5790	5790	5790	5790	334
33	20240801	192900	274045410	5790	5790	5790	5790	0
34	20240801	192800	274045410	5790	5790	5790	5790	0
35	20240801	192700	274045410	5790	5790	5790	5790	0
36	20240801	192600	274045410	5790	5790	5790	5790	0
37	20240801	192500	274045410	5790	5790	5790	5790	0
38	20240801	192400	274045410	5790	5790	5790	5790	0
39	20240801	192300	274045410	5790	5790	5790	5790	0
40	20240801	192200	274045410	5790	5790	5790	5790	0
41	20240801	192100	274045410	5790	5790	5790	5790	0
42	20240801	192000	274045410	5790	5790	5790	5790	0
43	20240801	191900	274045410	5790	5790	5790	5790	0
44	20240801	191800	274045410	5790	5790	5790	5790	0
45	20240801	191700	274045410	5790	5790	5790	5790	0
46	20240801	191600	274045410	5790	5790	5790	5790	0
47	20240801	191500	274045410	5790	5790	5790	5790	0
48	20240801	191400	274045410	5790	5790	5790	5790	0
49	20240801	191300	274045410	5790	5790	5790	5790	0
50	20240801	191200	274045410	5790	5790	5790	5790	0
51	20240801	191100	274045410	5790	5790	5790	5790	0
52	20240801	191000	274045410	5790	5790	5790	5790	0
53	20240801	190900	274045410	5790	5790	5790	5790	0
54	20240801	190800	274045410	5790	5790	5790	5790	0
55	20240801	190700	274045410	5790	5790	5790	5790	0
56	20240801	190600	274045410	5790	5790	5790	5790	0
57	20240801	190500	274045410	5790	5790	5790	5790	0
58	20240801	190400	274045410	5790	5790	5790	5790	0
59	20240801	190300	274045410	5790	5790	5790	5790	0
60	20240801	190200	274045410	5790	5790	5790	5790	0
61	20240801	190100	274045410	5790	5790	5790	5790	0
62	20240801	190000	274045410	5790	5790	5790	5790	334
63	20240801	185900	274045410	5790	5790	5790	5790	0
64	20240801	185800	274045410	5790	5790	5790	5790	0
65	20240801	185700	274045410	5790	5790	5790	5790	0
66	20240801	185600	274045410	5790	5790	5790	5790	0
67	20240801	185500	274045410	5790	5790	5790	5790	0
68	20240801	185400	274045410	5790	5790	5790	5790	0
69	20240801	185300	274045410	5790	5790	5790	5790	0
70	20240801	185200	274045410	5790	5790	5790	5790	0
71	20240801	185100	274045410	5790	5790	5790	5790	0
72	20240801	185000	274045410	5790	5790	5790	5790	0
73	20240801	184900	274045410	5790	5790	5790	5790	0
74	20240801	184800	274045410	5790	5790	5790	5790	0
75	20240801	184700	274045410	5790	5790	5790	5790	0
76	20240801	184600	274045410	5790	5790	5790	5790	0
77	20240801	184500	274045410	5790	5790	5790	5790	0
78	20240801	184400	274045410	5790	5790	5790	5790	0
79	20240801	184300	274045410	5790	5790	5790	5790	0
80	20240801	184200	274045410	5790	5790	5790	5790	0
81	20240801	184100	274045410	5790	5790	5790	5790	0
82	20240801	184000	274045410	5790	5790	5790	5790	0
83	20240801	183900	274045410	5790	5790	5790	5790	0
84	20240801	183800	274045410	5790	5790	5790	5790	0
85	20240801	183700	274045410	5790	5790	5790	5790	0
86	20240801	183600	274045410	5790	5790	5790	5790	0
87	20240801	183500	274045410	5790	5790	5790	5790	0
88	20240801	183400	274045410	5790	5790	5790	5790	0
89	20240801	183300	274045410	5790	5790	5790	5790	0
90	20240801	183200	274045410	5790	5790	5790	5790	0
91	20240801	183100	274045410	5790	5790	5790	5790	0
92	20240801	183000	274045410	5790	5790	5790	5790	334
93	20240801	182900	274045410	5790	5790	5790	5790	0
94	20240801	182800	274045410	5790	5790	5790	5790	0
95	20240801	182700	274045410	5790	5790	5790	5790	0
96	20240801	182600	274045410	5790	5790	5790	5790	0
97	20240801	182500	274045410	5790	5790	5790	5790	0
98	20240801	182400	274045410	5790	5790	5790	5790	0
99	20240801	182300	274045410	5790	5790	5790	5790	0
100	20240801	182200	274045410	5790	5790	5790	5790	0
101	20240801	182100	274045410	5790	5790	5790	5790	0
102	20240801	182000	274045410	5790	5790	5790	5790	0
103	20240801	181900	274045410	5790	5790	5790	5790	0
104	20240801	181800	274045410	5790	5790	5790	5790	0
105	20240801	181700	274045410	5790	5790	5790	5790	0
106	20240801	181600	274045410	5790	5790	5790	5790	0
107	20240801	181500	274045410	5790	5790	5790	5790	0
108	20240801	181400	274045410	5790	5790	5790	5790	0
109	20240801	181300	274045410	5790	5790	5790	5790	0
110	20240801	181200	274045410	5790	5790	5790	5790	0
111	20240801	181100	274045410	5790	5790	5790	5790	0
112	20240801	181000	274045410	5790	5790	5790	5790	0
113	20240801	180900	274045410	5790	5790	5790	5790	0
114	20240801	180800	274045410	5790	5790	5790	5790	0
115	20240801	180700	274045410	5790	5790	5790	5790	0
116	20240801	180600	274045410	5790	5790	5790	5790	0
117	20240801	180500	274045410	5790	5790	5790	5790	0
118	20240801	180400	274045410	5790	5790	5790	5790	0
119	20240801	180300	274045410	5790	5790	5790	5790	0
120	20240801	180200	274045410	5790	5790	5790	5790	0
121	20240801	180100	274045410	5790	5790	5790	5790	0
122	20240801	180000	274045410	5790	5790	5790	5790	334
123	20240801	175900	274045410	5790	5790	5790	5790	0
124	20240801	175800	274045410	5790	5790	5790	5790	0
125	20240801	175700	274045410	5790	5790	5790	5790	0
126	20240801	175600	274045410	5790	5790	5790	5790	0
127	20240801	175500	274045410	5790	5790	5790	5790	0
128	20240801	175400	274045410	5790	5790	5790	5790	0
129	20240801	175300	274045410	5790	5790	5790	5790	0
130	20240801	175200	274045410	5790	5790	5790	5790	0
131	20240801	175100	274045410	5790	5790	5790	5790	0
132	20240801	175000	274045410	5790	5790	5790	5790	0
133	20240801	174900	274045410	5790	5790	5790	5790	0
134	20240801	174800	274045410	5790	5790	5790	5790	0
135	20240801	174700	274045410	5790	5790	5790	5790	0
136	20240801	174600	274045410	5790	5790	5790	5790	0
137	20240801	174500	274045410	5790	5790	5790	5790	0
138	20240801	174400	274045410	5790	5790	5790	5790	0
139	20240801	174300	274045410	5790	5790	5790	5790	0
140	20240801	174200	274045410	5790	5790	5790	5790	0
141	20240801	174100	274045410	5790	5790	5790	5790	0
142	20240801	174000	274045410	5790	5790	5790	5790	0
143	20240801	173900	274045410	5790	5790	5790	5790	0
144	20240801	173800	274045410	5790	5790	5790	5790	0
145	20240801	173700	274045410	5790	5790	5790	5790	0
146	20240801	173600	274045410	5790	5790	5790	5790	0
147	20240801	173500	274045410	5790	5790	5790	5790	0
148	20240801	173400	274045410	5790	5790	5790	5790	0
149	20240801	173300	274045410	5790	5790	5790	5790	0
150	20240801	173200	274045410	5790	5790	5790	5790	0
151	20240801	173100	274045410	5790	5790	5790	5790	0
152	20240801	173000	274045410	5790	5790	5790	5790	334
153	20240801	172900	274045410	5790	5790	5790	5790	0
154	20240801	172800	274045410	5790	5790	5790	5790	0
155	20240801	172700	274045410	5790	5790	5790	5790	0
156	20240801	172600	274045410	5790	5790	5790	5790	0
157	20240801	172500	274045410	5790	5790	5790	5790	0
158	20240801	172400	274045410	5790	5790	5790	5790	0
159	20240801	172300	274045410	5790	5790	5790	5790	0
160	20240801	172200	274045410	5790	5790	5790	5790	0
161	20240801	172100	274045410	5790	5790	5790	5790	0
162	20240801	172000	274045410	5790	5790	5790	5790	0
163	20240801	171900	274045410	5790	5790	5790	5790	0
164	20240801	171800	274045410	5790	5790	5790	5790	0
165	20240801	171700	274045410	5790	5790	5790	5790	0
166	20240801	171600	274045410	5790	5790	5790	5790	0
167	20240801	171500	274045410	5790	5790	5790	5790	0
168	20240801	171400	274045410	5790	5790	5790	5790	0
169	20240801	171300	274045410	5790	5790	5790	5790	0
170	20240801	171200	274045410	5790	5790	5790	5790	0
171	20240801	171100	274045410	5790	5790	5790	5790	0
172	20240801	171000	274045410	5790	5790	5790	5790	0
173	20240801	170900	274045410	5790	5790	5790	5790	0
174	20240801	170800	274045410	5790	5790	5790	5790	0
175	20240801	170700	274045410	5790	5790	5790	5790	0
176	20240801	170600	274045410	5790	5790	5790	5790	0
177	20240801	170500	274045410	5790	5790	5790	5790	0
178	20240801	170400	274045410	5790	5790	5790	5790	0
179	20240801	170300	274045410	5790	5790	5790	5790	0
180	20240801	170200	274045410	5790	5790	5790	5790	0
181	20240801	170100	274045410	5790	5790	5790	5790	0
182	20240801	170000	274045410	5790	5790	5790	5790	334
183	20240801	165900	274045410	5790	5790	5790	5790	0
184	20240801	165800	274045410	5790	5790	5790	5790	0
185	20240801	165700	274045410	5790	5790	5790	5790	0
186	20240801	165600	274045410	5790	5790	5790	5790	0
187	20240801	165500	274045410	5790	5790	5790	5790	0
188	20240801	165400	274045410	5790	5790	5790	5790	0
189	20240801	165300	274045410	5790	5790	5790	5790	0
190	20240801	165200	274045410	5790	5790	5790	5790	0
191	20240801	165100	274045410	5790	5790	5790	5790	0
192	20240801	165000	274045410	5790	5790	5790	5790	0
193	20240801	164900	274045410	5790	5790	5790	5790	0
194	20240801	164800	274045410	5790	5790	5790	5790	0
195	20240801	164700	274045410	5790	5790	5790	5790	0
196	20240801	164600	274045410	5790	5790	5790	5790	0
197	20240801	164500	274045410	5790	5790	5790	5790	0
198	20240801	164400	274045410	5790	5790	5790	5790	0
199	20240801	164300	274045410	5790	5790	5790	5790	0
200	20240801	164200	274045410	5790	5790	5790	5790	0
201	20240801	164100	274045410	5790	5790	5790	5790	0
202	20240801	164000	274045410	5790	5790	5790	5790	0
203	20240801	163900	274045410	5790	5790	5790	5790	0
204	20240801	163800	274045410	5790	5790	5790	5790	0
205	20240801	163700	274045410	5790	5790	5790	5790	0
206	20240801	163600	274045410	5790	5790	5790	5790	0
207	20240801	163500	274045410	5790	5790	5790	5790	0
208	20240801	163400	274045410	5790	5790	5790	5790	0
209	20240801	163300	274045410	5790	5790	5790	5790	0
210	20240801	163200	274045410	5790	5790	5790	5790	0
211	20240801	163100	274045410	5790	5790	5790	5790	0
212	20240801	163000	274045410	5790	5790	5790	5790	334
213	20240801	162900	274045410	5790	5790	5790	5790	0
214	20240801	162800	274045410	5790	5790	5790	5790	0
215	20240801	162700	274045410	5790	5790	5790	5790	0
216	20240801	162600	274045410	5790	5790	5790	5790	0
217	20240801	162500	274045410	5790	5790	5790	5790	0
218	20240801	162400	274045410	5790	5790	5790	5790	0
219	20240801	162300	274045410	5790	5790	5790	5790	0
220	20240801	162200	274045410	5790	5790	5790	5790	0
221	20240801	162100	274045410	5790	5790	5790	5790	0
222	20240801	162000	274045410	5790	5790	5790	5790	0
223	20240801	161900	274045410	5790	5790	5790	5790	0
224	20240801	161800	274045410	5790	5790	5790	5790	0
225	20240801	161700	274045410	5790	5790	5790	5790	0
226	20240801	161600	274045410	5790	5790	5790	5790	0
227	20240801	161500	274045410	5790	5790	5790	5790	0
228	20240801	161400	274045410	5790	5790	5790	5790	0
229	20240801	161300	274045410	5790	5790	5790	5790	0
230	20240801	161200	274045410	5790	5790	5790	5790	0
231	20240801	161100	274045410	5790	5790	5790	5790	0
232	20240801	161000	274045410	5790	5790	5790	5790	0
233	20240801	160900	274045410	5790	5790	5790	5790	0
234	20240801	160800	274045410	5790	5790	5790	5790	0
235	20240801	160700	274045410	5790	5790	5790	5790	0
236	20240801	160600	274045410	5790	5790	5790	5790	0
237	20240801	160500	274045410	5790	5790	5790	5790	0
238	20240801	160400	274045410	5790	5790	5790	5790	0
239	20240801	160300	274045410	5790	5790	5790	5790	0
240	20240801	160200	274045410	5790	5790	5790	5790	0
241	20240801	160100	274045410	5790	5790	5790	5790	0
242	20240801	160000	274045410	5790	5790	5790	5790	334
243	20240801	155900	274045410	5790	5790	5790	5790	0
244	20240801	155800	274045410	5790	5790	5790	5790	0
245	20240801	155700	274045410	5790	5790	5790	5790	0
246	20240801	155600	274045410	5790	5790	5790	5790	0
247	20240801	155500	274045410	5790	5790	5790	5790	0
248	20240801	155400	274045410	5790	5790	5790	5790	0
249	20240801	155300	274045410	5790	5790	5790	5790	0
250	20240801	155200	274045410	5790	5790	5790	5790	0
251	20240801	155100	274045410	5790	5790	5790	5790	0
252	20240801	155000	274045410	5790	5790	5790	5790	0
253	20240801	154900	274045410	5790	5790	5790	5790	0
254	20240801	154800	274045410	5790	5790	5790	5790	0
255	20240801	154700	274045410	5790	5790	5790	5790	0
256	20240801	154600	274045410	5790	5790	5790	5790	0
257	20240801	154500	274045410	5790	5790	5790	5790	0
258	20240801	154400	274045410	5790	5790	5790	5790	0
259	20240801	154300	274045410	5790	5790	5790	5790	0
260	20240801	154200	274045410	5790	5790	5790	5790	0
261	20240801	154100	274045410	5790	5790	5790	5790	0
262	20240801	154000	274045410	5790	5790	5790	5790	0
263	20240801	153900	274045410	5790	5790	5790	5790	0
264	20240801	153800	274045410	5790	5790	5790	5790	0
265	20240801	153700	274045410	5790	5790	5790	5790	0
266	20240801	153600	274045410	5790	5790	5790	5790	0
267	20240801	153500	274045410	5790	5790	5790	5790	0
268	20240801	153400	274045410	5790	5790	5790	5790	0
269	20240801	153300	274045410	5790	5790	5790	5790	0
270	20240801	153200	274045410	5790	5790	5790	5790	0
271	20240801	153100	274045410	5790	5790	5790	5790	0
272	20240801	153000	274045410	5790	5790	5790	5790	668
273	20240801	152900	272111550	5790	5790	5790	5790	0
274	20240801	152800	272111550	5790	5790	5790	5790	0
275	20240801	152700	272111550	5790	5790	5790	5790	0
276	20240801	152600	272111550	5790	5790	5790	5790	0
277	20240801	152500	272111550	5790	5790	5790	5790	0
278	20240801	152400	272111550	5790	5790	5790	5790	0
279	20240801	152300	272111550	5790	5790	5790	5790	0
280	20240801	152200	272111550	5790	5790	5790	5790	0
281	20240801	152100	272111550	5790	5790	5790	5790	0
282	20240801	152000	272111550	5790	5790	5790	5790	0
283	20240801	151900	272111550	5790	5790	5790	5790	72
284	20240801	151800	271694670	5800	5830	5830	5800	12
285	20240801	151700	271625010	5800	5800	5800	5800	0
286	20240801	151600	271625010	5800	5800	5800	5800	46
287	20240801	151500	271358210	5800	5790	5800	5790	9
288	20240801	151400	271306080	5790	5790	5790	5790	550
289	20240801	151300	268121580	5800	5800	5800	5800	42
290	20240801	151200	267877980	5830	5830	5830	5830	969
291	20240801	151100	262228710	5820	5820	5820	5820	59
292	20240801	151000	261885330	5820	5810	5820	5810	11
293	20240801	150900	261821320	5810	5820	5820	5810	12
294	20240801	150800	261751580	5820	5820	5820	5820	52
295	20240801	150700	261448940	5820	5820	5820	5820	100
296	20240801	150600	260866940	5800	5800	5800	5800	1
297	20240801	150500	260861140	5800	5800	5800	5800	0
298	20240801	150400	260861140	5800	5800	5800	5800	784
299	20240801	150300	256313940	5820	5820	5820	5820	135
300	20240801	150200	255528240	5820	5820	5820	5820	0
301	20240801	150100	255528240	5820	5820	5820	5820	0
302	20240801	150000	255528240	5820	5820	5820	5820	281
303	20240801	145900	253892820	5830	5830	5830	5830	0
304	20240801	145800	253892820	5830	5830	5830	5830	1
305	20240801	145700	253886990	5830	5830	5830	5830	0
306	20240801	145600	253886990	5830	5800	5830	5800	35
307	20240801	145500	253683840	5800	5800	5800	5800	0
308	20240801	145400	253683840	5800	5830	5830	5800	2050
309	20240801	145300	241790350	5830	5830	5830	5830	20
310	20240801	145200	241673750	5830	5830	5830	5830	0
311	20240801	145100	241673750	5830	5830	5830	5830	0
312	20240801	145000	241673750	5830	5830	5830	5830	36
313	20240801	144900	241463870	5800	5800	5800	5800	0
314	20240801	144800	241463870	5800	5800	5800	5800	0
315	20240801	144700	241463870	5800	5800	5800	5800	0
316	20240801	144600	241463870	5800	5800	5800	5800	0
317	20240801	144500	241463870	5800	5800	5800	5800	93
318	20240801	144400	240924470	5800	5800	5800	5800	65
319	20240801	144300	240547470	5800	5800	5800	5800	442
320	20240801	144200	237983870	5810	5820	5820	5810	1718
321	20240801	144100	228001060	5820	5820	5820	5820	618
322	20240801	144000	224404300	5820	5830	5830	5820	20
323	20240801	143900	224287800	5830	5830	5830	5830	7
324	20240801	143800	224246990	5830	5830	5830	5830	1
325	20240801	143700	224241160	5830	5830	5830	5830	0
326	20240801	143600	224241160	5830	5830	5830	5830	1
327	20240801	143500	224235330	5830	5830	5830	5830	350
328	20240801	143400	222194830	5840	5850	5850	5840	10
329	20240801	143300	222136380	5850	5850	5850	5850	0
330	20240801	143200	222136380	5850	5850	5850	5850	5
331	20240801	143100	222107130	5830	5850	5850	5830	1383
332	20240801	143000	214029610	5870	5870	5870	5870	0
333	20240801	142900	214029610	5870	5870	5870	5870	0
334	20240801	142800	214029610	5870	5870	5870	5870	24
335	20240801	142700	213888730	5850	5860	5860	5850	581
336	20240801	142600	210486330	5870	5870	5870	5870	20
337	20240801	142500	210368930	5870	5870	5870	5870	5
338	20240801	142400	210339580	5870	5870	5870	5870	17
339	20240801	142300	210239790	5870	5870	5870	5870	0
340	20240801	142200	210239790	5870	5870	5870	5870	1
341	20240801	142100	210233920	5870	5870	5870	5870	14
342	20240801	142000	210151740	5870	5870	5870	5870	0
343	20240801	141900	210151740	5870	5870	5870	5870	21
344	20240801	141800	210028470	5870	5870	5870	5870	1
345	20240801	141700	210022600	5870	5870	5870	5870	5
346	20240801	141600	209993250	5870	5870	5870	5870	10
347	20240801	141500	209934550	5870	5870	5870	5870	0
348	20240801	141400	209934550	5870	5870	5870	5870	0
349	20240801	141300	209934550	5870	5870	5870	5870	25
350	20240801	141200	209787800	5870	5870	5870	5870	1
351	20240801	141100	209781930	5870	5870	5870	5870	4
352	20240801	141000	209758450	5870	5870	5870	5870	0
353	20240801	140900	209758450	5870	5870	5870	5870	3
354	20240801	140800	209740840	5870	5870	5870	5870	17
355	20240801	140700	209641050	5870	5870	5870	5870	0
356	20240801	140600	209641050	5870	5870	5870	5870	157
357	20240801	140500	208719460	5870	5870	5870	5870	0
358	20240801	140400	208719460	5870	5870	5870	5870	1
359	20240801	140300	208713590	5860	5870	5870	5860	6
360	20240801	140200	208678420	5870	5870	5870	5870	20
361	20240801	140100	208561020	5870	5870	5870	5870	0
362	20240801	140000	208561020	5870	5870	5870	5870	0
363	20240801	135900	208561020	5870	5870	5870	5870	1
364	20240801	135800	208555150	5870	5870	5870	5870	1
365	20240801	135700	208549280	5870	5870	5870	5870	11
366	20240801	135600	208484710	5870	5870	5870	5870	20
367	20240801	135500	208367310	5870	5870	5870	5870	6
368	20240801	135400	208332090	5880	5880	5880	5880	0
369	20240801	135300	208332090	5880	5880	5880	5880	230
370	20240801	135200	206979690	5880	5880	5880	5880	1
371	20240801	135100	206973810	5880	5880	5880	5880	3
372	20240801	135000	206956170	5880	5870	5880	5870	196
373	20240801	134900	205805170	5870	5870	5870	5860	33
374	20240801	134800	205611470	5870	5870	5870	5870	19
375	20240801	134700	205499940	5870	5870	5870	5870	50
376	20240801	134600	205206440	5870	5870	5870	5870	0
377	20240801	134500	205206440	5870	5870	5870	5870	0
378	20240801	134400	205206440	5870	5870	5870	5870	2
379	20240801	134300	205194700	5870	5870	5870	5870	8
380	20240801	134200	205147740	5870	5870	5870	5870	0
381	20240801	134100	205147740	5870	5870	5870	5870	1177
382	20240801	134000	198238750	5880	5880	5880	5880	15
383	20240801	133900	198150550	5880	5880	5880	5880	0
384	20240801	133800	198150550	5880	5880	5880	5880	1
385	20240801	133700	198144670	5880	5880	5880	5880	70
386	20240801	133600	197733070	5880	5880	5880	5880	0
387	20240801	133500	197733070	5880	5880	5880	5880	0
388	20240801	133400	197733070	5880	5880	5880	5880	164
389	20240801	133300	196768750	5880	5880	5880	5880	0
390	20240801	133200	196768750	5880	5890	5890	5880	3
391	20240801	133100	196751100	5890	5890	5890	5890	2
392	20240801	133000	196739320	5890	5890	5890	5890	0
393	20240801	132900	196739320	5890	5890	5890	5890	30
394	20240801	132800	196562620	5890	5890	5890	5890	70
395	20240801	132700	196150320	5890	5890	5890	5890	20
396	20240801	132600	196032520	5890	5880	5890	5880	40
397	20240801	132500	195796930	5870	5870	5870	5870	0
398	20240801	132400	195796930	5870	5870	5870	5870	1000
399	20240801	132300	189926930	5890	5880	5890	5880	1000
400	20240801	132200	184045560	5880	5880	5880	5880	11
401	20240801	132100	183980880	5880	5880	5880	5880	500
402	20240801	132000	181040880	5870	5870	5870	5870	0
403	20240801	131900	181040880	5870	5870	5870	5870	24
404	20240801	131800	180900000	5870	5860	5870	5860	14
405	20240801	131700	180817950	5860	5860	5860	5860	0
406	20240801	131600	180817950	5860	5860	5860	5860	13
407	20240801	131500	180741770	5860	5860	5860	5860	7
408	20240801	131400	180700750	5860	5860	5860	5860	0
409	20240801	131300	180700750	5860	5860	5860	5860	2
410	20240801	131200	180689030	5870	5870	5870	5870	0
411	20240801	131100	180689030	5870	5870	5870	5870	140
412	20240801	131000	179867230	5880	5880	5880	5880	1
413	20240801	130900	179861350	5880	5880	5880	5880	1
414	20240801	130800	179855470	5890	5890	5890	5890	0
415	20240801	130700	179855470	5890	5890	5890	5890	0
416	20240801	130600	179855470	5890	5890	5890	5890	0
417	20240801	130500	179855470	5890	5890	5890	5890	50
418	20240801	130400	179560970	5890	5880	5890	5880	31
419	20240801	130300	179378490	5890	5880	5890	5880	102
420	20240801	130200	178778710	5880	5880	5880	5880	0
421	20240801	130100	178778710	5880	5880	5890	5880	104
422	20240801	130000	178167170	5880	5890	5890	5880	86
423	20240801	125900	177660650	5880	5880	5880	5880	455
424	20240801	125800	174985250	5880	5890	5890	5880	71
425	20240801	125700	174567170	5890	5900	5900	5890	143
426	20240801	125600	173724740	5900	5900	5900	5900	100
427	20240801	125500	173134740	5900	5880	5900	5880	789
428	20240801	125400	168487070	5880	5880	5880	5880	0
429	20240801	125300	168487070	5880	5880	5880	5880	331
430	20240801	125200	166540790	5890	5870	5890	5860	127
431	20240801	125100	165794670	5870	5870	5870	5870	10
432	20240801	125000	165735970	5890	5890	5890	5890	25
433	20240801	124900	165588720	5880	5880	5880	5880	110
434	20240801	124800	164941920	5880	5880	5880	5880	201
435	20240801	124700	163760040	5880	5870	5880	5870	4
436	20240801	124600	163736530	5880	5860	5880	5860	887
437	20240801	124500	158522830	5860	5860	5860	5860	9
438	20240801	124400	158470090	5850	5850	5850	5850	20
439	20240801	124300	158353090	5850	5850	5850	5850	1
440	20240801	124200	158347240	5850	5860	5860	5850	240
441	20240801	124100	156942640	5860	5860	5860	5860	2
442	20240801	124000	156930920	5870	5870	5870	5870	0
443	20240801	123900	156930920	5870	5870	5870	5870	0
444	20240801	123800	156930920	5870	5870	5870	5870	0
445	20240801	123700	156930920	5870	5870	5870	5870	1
446	20240801	123600	156925050	5860	5860	5860	5860	126
447	20240801	123500	156186690	5850	5850	5850	5850	26
448	20240801	123400	156034590	5860	5860	5860	5860	63
449	20240801	123300	155665410	5850	5860	5860	5850	215
450	20240801	123200	154407510	5870	5870	5870	5870	0
451	20240801	123100	154407510	5870	5870	5870	5870	0
452	20240801	123000	154407510	5870	5870	5870	5870	0
453	20240801	122900	154407510	5870	5870	5870	5870	0
454	20240801	122800	154407510	5870	5870	5870	5870	0
455	20240801	122700	154407510	5870	5860	5870	5860	936
456	20240801	122600	148917180	5880	5880	5880	5880	310
457	20240801	122500	147094380	5880	5870	5880	5870	371
458	20240801	122400	144915870	5860	5860	5860	5860	10
459	20240801	122300	144857270	5860	5860	5860	5860	48
460	20240801	122200	144575990	5860	5860	5860	5860	204
461	20240801	122100	143380550	5860	5860	5860	5860	1
462	20240801	122000	143374690	5870	5870	5870	5870	0
463	20240801	121900	143374690	5870	5870	5870	5870	0
464	20240801	121800	143374690	5870	5870	5870	5870	0
465	20240801	121700	143374690	5870	5860	5870	5830	1329
466	20240801	121600	135615830	5850	5850	5850	5850	1
467	20240801	121500	135609980	5860	5860	5860	5860	0
468	20240801	121400	135609980	5860	5850	5860	5850	1080
469	20240801	121300	129291140	5840	5840	5840	5840	0
470	20240801	121200	129291140	5840	5840	5840	5840	0
471	20240801	121100	129291140	5840	5840	5840	5840	0
472	20240801	121000	129291140	5840	5840	5840	5840	0
473	20240801	120900	129291140	5840	5840	5840	5840	0
474	20240801	120800	129291140	5840	5840	5840	5840	0
475	20240801	120700	129291140	5840	5840	5840	5840	0
476	20240801	120600	129291140	5840	5840	5840	5840	54
477	20240801	120500	128975780	5840	5840	5840	5840	0
478	20240801	120400	128975780	5840	5840	5840	5840	0
479	20240801	120300	128975780	5840	5840	5840	5840	0
480	20240801	120200	128975780	5840	5840	5840	5840	20
481	20240801	120100	128858980	5840	5840	5840	5840	90
482	20240801	120000	128333380	5840	5840	5840	5840	10
483	20240801	115900	128274980	5840	5850	5850	5840	20
484	20240801	115800	128158010	5850	5850	5850	5850	0
485	20240801	115700	128158010	5850	5850	5850	5850	125
486	20240801	115600	127426760	5850	5850	5850	5850	0
487	20240801	115500	127426760	5850	5850	5850	5850	0
488	20240801	115400	127426760	5850	5850	5850	5850	0
489	20240801	115300	127426760	5850	5850	5850	5850	0
490	20240801	115200	127426760	5850	5850	5850	5850	0
491	20240801	115100	127426760	5850	5850	5850	5850	109
492	20240801	115000	126789110	5840	5840	5840	5840	0
493	20240801	114900	126789110	5840	5840	5840	5840	0
494	20240801	114800	126789110	5840	5840	5840	5840	89
495	20240801	114700	126269350	5840	5840	5840	5840	15
496	20240801	114600	126181750	5840	5840	5840	5840	34
497	20240801	114500	125983190	5840	5830	5840	5830	80
498	20240801	114400	125516130	5830	5830	5830	5830	0
499	20240801	114300	125516130	5830	5830	5830	5830	0
500	20240801	114200	125516130	5830	5840	5840	5830	3
501	20240801	114100	125498620	5840	5840	5840	5840	33
502	20240801	114000	125305900	5840	5840	5840	5840	1
503	20240801	113900	125300060	5840	5840	5840	5840	1
504	20240801	113800	125294220	5840	5840	5840	5830	4
505	20240801	113700	125270880	5840	5840	5840	5840	3
506	20240801	113600	125253360	5840	5840	5840	5840	0
507	20240801	113500	125253360	5840	5840	5840	5840	35
508	20240801	113400	125048960	5840	5840	5840	5840	12
509	20240801	113300	124978880	5840	5840	5840	5840	20
510	20240801	113200	124862080	5840	5840	5840	5840	0
511	20240801	113100	124862080	5840	5840	5840	5840	1
512	20240801	113000	124856240	5840	5840	5840	5840	0
513	20240801	112900	124856240	5840	5840	5840	5840	7
514	20240801	112800	124815360	5840	5840	5840	5840	0
515	20240801	112700	124815360	5840	5840	5840	5840	95
516	20240801	112600	124260560	5840	5840	5840	5840	9
517	20240801	112500	124208000	5840	5840	5840	5840	1
518	20240801	112400	124202160	5830	5830	5830	5830	97
519	20240801	112300	123636650	5830	5830	5830	5830	25
520	20240801	112200	123490900	5830	5830	5830	5830	12
521	20240801	112100	123420940	5830	5830	5830	5830	100
522	20240801	112000	122837940	5840	5840	5840	5840	30
523	20240801	111900	122662740	5840	5840	5840	5840	126
524	20240801	111800	121926900	5830	5830	5830	5830	0
525	20240801	111700	121926900	5830	5830	5830	5830	4
526	20240801	111600	121903580	5840	5830	5840	5830	10
527	20240801	111500	121845270	5830	5830	5830	5830	8
528	20240801	111400	121798630	5840	5840	5840	5840	1
529	20240801	111300	121792790	5820	5820	5820	5820	0
530	20240801	111200	121792790	5820	5820	5820	5820	65
531	20240801	111100	121414490	5820	5820	5820	5820	27
532	20240801	111000	121257350	5820	5820	5820	5820	10
533	20240801	110900	121199150	5820	5820	5820	5820	34
534	20240801	110800	121001270	5810	5810	5810	5810	0
535	20240801	110700	121001270	5810	5810	5810	5810	0
536	20240801	110600	121001270	5810	5810	5810	5810	0
537	20240801	110500	121001270	5810	5810	5810	5810	0
538	20240801	110400	121001270	5810	5810	5810	5810	0
539	20240801	110300	121001270	5810	5810	5810	5810	0
540	20240801	110200	121001270	5810	5810	5810	5810	0
541	20240801	110100	121001270	5810	5830	5830	5810	480
542	20240801	110000	118209710	5840	5850	5850	5840	451
543	20240801	105900	115575860	5850	5850	5850	5850	6
544	20240801	105800	115540760	5840	5850	5850	5840	27
545	20240801	105700	115383060	5830	5830	5830	5830	0
546	20240801	105600	115383060	5830	5830	5830	5830	30
547	20240801	105500	115208160	5840	5840	5840	5840	3
548	20240801	105400	115190640	5820	5850	5850	5820	213
549	20240801	105300	113947950	5850	5850	5850	5840	1368
550	20240801	105200	105958680	5850	5850	5850	5850	30
551	20240801	105100	105783180	5850	5850	5850	5850	0
552	20240801	105000	105783180	5850	5840	5850	5840	650
553	20240801	104900	101985780	5830	5840	5840	5830	198
554	20240801	104800	100831340	5840	5840	5840	5840	250
555	20240801	104700	99371340	5840	5840	5840	5840	28
556	20240801	104600	99207820	5830	5840	5840	5830	11
557	20240801	104500	99143600	5840	5840	5840	5840	43
558	20240801	104400	98892480	5840	5830	5840	5830	14
559	20240801	104300	98810730	5840	5830	5840	5830	3
560	20240801	104200	98793220	5810	5810	5810	5810	0
561	20240801	104100	98793220	5810	5810	5810	5810	475
562	20240801	104000	96033470	5820	5820	5820	5820	234
563	20240801	103900	94671590	5830	5830	5830	5830	0
564	20240801	103800	94671590	5830	5830	5830	5830	0
565	20240801	103700	94671590	5830	5830	5830	5830	0
566	20240801	103600	94671590	5830	5830	5830	5830	1
567	20240801	103500	94665760	5830	5830	5830	5830	105
568	20240801	103400	94053610	5820	5830	5840	5820	511
569	20240801	103300	91073180	5830	5820	5830	5820	1070
570	20240801	103200	84835770	5820	5820	5820	5820	218
571	20240801	103100	83567010	5820	5810	5820	5810	21
572	20240801	103000	83444890	5820	5820	5820	5820	11
573	20240801	102900	83380870	5820	5820	5820	5820	0
574	20240801	102800	83380870	5820	5820	5820	5820	0
575	20240801	102700	83380870	5820	5820	5820	5820	10
576	20240801	102600	83322670	5820	5820	5820	5820	68
577	20240801	102500	82926910	5810	5810	5810	5810	0
578	20240801	102400	82926910	5810	5820	5820	5810	2
579	20240801	102300	82915280	5820	5810	5820	5810	102
580	20240801	102200	82322140	5810	5810	5810	5810	0
581	20240801	102100	82322140	5810	5800	5810	5800	150
582	20240801	102000	81451940	5810	5810	5810	5810	235
583	20240801	101900	80086590	5810	5810	5810	5800	207
584	20240801	101800	78885440	5820	5810	5820	5810	50
585	20240801	101700	78594470	5820	5820	5820	5820	0
586	20240801	101600	78594470	5820	5820	5820	5820	0
587	20240801	101500	78594470	5820	5820	5820	5820	1
588	20240801	101400	78588650	5820	5830	5830	5820	100
589	20240801	101300	78006450	5810	5820	5820	5810	27
590	20240801	101200	77849410	5820	5810	5820	5810	68
591	20240801	101100	77454150	5810	5820	5820	5810	28
592	20240801	101000	77291460	5830	5830	5830	5830	8
593	20240801	100900	77244820	5830	5820	5830	5810	16
594	20240801	100800	77151740	5820	5820	5830	5810	90
595	20240801	100700	76627510	5820	5830	5830	5820	109
596	20240801	100600	75992870	5830	5820	5830	5810	276
597	20240801	100500	74386380	5820	5820	5820	5820	0
598	20240801	100400	74386380	5820	5810	5820	5810	88
599	20240801	100300	73875050	5810	5810	5810	5810	15
600	20240801	100200	73787900	5810	5810	5810	5810	122
601	20240801	100100	73079080	5810	5810	5810	5810	1
602	20240801	100000	73073270	5810	5820	5820	5810	274
603	20240801	095900	71480330	5820	5820	5820	5820	40
604	20240801	095800	71247530	5820	5820	5820	5790	34
605	20240801	095700	71050470	5820	5800	5820	5800	366
606	20240801	095600	68924870	5820	5810	5820	5810	4
607	20240801	095500	68901610	5820	5820	5820	5820	5
608	20240801	095400	68872510	5820	5820	5820	5820	10
609	20240801	095300	68814310	5820	5820	5820	5820	3
610	20240801	095200	68796850	5790	5790	5790	5790	0
611	20240801	095100	68796850	5790	5790	5790	5790	0
612	20240801	095000	68796850	5790	5800	5800	5790	79
613	20240801	094900	68338660	5790	5790	5790	5790	20
614	20240801	094800	68222860	5790	5790	5790	5790	10
615	20240801	094700	68164960	5800	5800	5800	5800	5
616	20240801	094600	68135960	5800	5800	5800	5800	0
617	20240801	094500	68135960	5800	5800	5800	5800	66
618	20240801	094400	67753160	5800	5800	5800	5800	2
619	20240801	094300	67741560	5800	5800	5800	5800	1
620	20240801	094200	67735760	5800	5800	5800	5800	3
621	20240801	094100	67718360	5780	5780	5780	5780	0
622	20240801	094000	67718360	5780	5800	5800	5780	108
623	20240801	093900	67093120	5790	5790	5790	5790	20
624	20240801	093800	66977320	5790	5800	5800	5790	25
625	20240801	093700	66832370	5800	5800	5830	5800	210
626	20240801	093600	65613580	5790	5790	5790	5790	0
627	20240801	093500	65613580	5790	5790	5790	5790	30
628	20240801	093400	65439880	5800	5800	5800	5800	50
629	20240801	093300	65149880	5800	5820	5820	5800	1016
630	20240801	093200	59254630	5820	5820	5820	5820	100
631	20240801	093100	58672630	5820	5790	5820	5790	332
632	20240801	093000	56745990	5790	5790	5790	5790	0
633	20240801	092900	56745990	5790	5790	5790	5790	67
634	20240801	092800	56358060	5790	5790	5790	5790	1
635	20240801	092700	56352270	5790	5790	5790	5790	96
636	20240801	092600	55796430	5790	5790	5790	5790	24
637	20240801	092500	55657470	5790	5790	5790	5790	220
638	20240801	092400	54383670	5800	5810	5810	5800	893
639	20240801	092300	49202670	5810	5830	5830	5810	154
640	20240801	092200	48307870	5810	5810	5820	5810	530
641	20240801	092100	45225580	5810	5810	5810	5810	51
642	20240801	092000	44929270	5800	5800	5800	5800	166
643	20240801	091900	43966470	5800	5800	5800	5800	404
644	20240801	091800	41623270	5800	5800	5800	5780	106
645	20240801	091700	41008530	5800	5780	5800	5780	302
646	20240801	091600	39262470	5790	5790	5790	5790	1037
647	20240801	091500	33258240	5790	5780	5790	5780	63
648	20240801	091400	32893520	5780	5780	5780	5780	31
649	20240801	091300	32714340	5780	5800	5800	5780	14
650	20240801	091200	32633190	5790	5790	5800	5790	44
651	20240801	091100	32378380	5780	5780	5780	5770	142
652	20240801	091000	31558020	5770	5800	5800	5770	232
653	20240801	090900	30217220	5770	5750	5770	5750	550
654	20240801	090800	27044130	5740	5740	5740	5740	91
655	20240801	090700	26521790	5740	5740	5740	5730	57
656	20240801	090600	26194680	5750	5800	5800	5750	515
657	20240801	090500	23219260	5790	5800	5800	5790	52
658	20240801	090400	22917690	5790	5800	5800	5780	660
659	20240801	090300	19089850	5800	5820	5850	5790	1618
660	20240801	090200	9666580	5820	5750	5820	5750	410
661	20240801	090100	7298000	5740	5730	5740	5700	910
662	20240801	090000	2092160	5740	5730	5740	5730	365