KissMeData/104620/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200700	142086980	5920	5920	5920	5920	205
3	20240801	200600	142086980	5920	5920	5920	5920	0
4	20240801	200500	142086980	5920	5920	5920	5920	0
5	20240801	200400	142086980	5920	5920	5920	5920	0
6	20240801	200300	142086980	5920	5920	5920	5920	0
7	20240801	200200	142086980	5920	5920	5920	5920	0
8	20240801	200100	142086980	5920	5920	5920	5920	0
9	20240801	200000	142086980	5920	5920	5920	5920	0
10	20240801	195900	142086980	5920	5920	5920	5920	0
11	20240801	195800	142086980	5920	5920	5920	5920	0
12	20240801	195700	142086980	5920	5920	5920	5920	0
13	20240801	195600	142086980	5920	5920	5920	5920	0
14	20240801	195500	142086980	5920	5920	5920	5920	0
15	20240801	195400	142086980	5920	5920	5920	5920	0
16	20240801	195300	142086980	5920	5920	5920	5920	0
17	20240801	195200	142086980	5920	5920	5920	5920	0
18	20240801	195100	142086980	5920	5920	5920	5920	0
19	20240801	195000	142086980	5920	5920	5920	5920	0
20	20240801	194900	142086980	5920	5920	5920	5920	0
21	20240801	194800	142086980	5920	5920	5920	5920	0
22	20240801	194700	142086980	5920	5920	5920	5920	0
23	20240801	194600	142086980	5920	5920	5920	5920	0
24	20240801	194500	142086980	5920	5920	5920	5920	0
25	20240801	194400	142086980	5920	5920	5920	5920	0
26	20240801	194300	142086980	5920	5920	5920	5920	0
27	20240801	194200	142086980	5920	5920	5920	5920	0
28	20240801	194100	142086980	5920	5920	5920	5920	0
29	20240801	194000	142086980	5920	5920	5920	5920	0
30	20240801	193900	142086980	5920	5920	5920	5920	0
31	20240801	193800	142086980	5920	5920	5920	5920	0
32	20240801	193700	142086980	5920	5920	5920	5920	205
33	20240801	193600	142086980	5920	5920	5920	5920	0
34	20240801	193500	142086980	5920	5920	5920	5920	0
35	20240801	193400	142086980	5920	5920	5920	5920	0
36	20240801	193300	142086980	5920	5920	5920	5920	0
37	20240801	193200	142086980	5920	5920	5920	5920	0
38	20240801	193100	142086980	5920	5920	5920	5920	0
39	20240801	193000	142086980	5920	5920	5920	5920	0
40	20240801	192900	142086980	5920	5920	5920	5920	0
41	20240801	192800	142086980	5920	5920	5920	5920	0
42	20240801	192700	142086980	5920	5920	5920	5920	0
43	20240801	192600	142086980	5920	5920	5920	5920	0
44	20240801	192500	142086980	5920	5920	5920	5920	0
45	20240801	192400	142086980	5920	5920	5920	5920	0
46	20240801	192300	142086980	5920	5920	5920	5920	0
47	20240801	192200	142086980	5920	5920	5920	5920	0
48	20240801	192100	142086980	5920	5920	5920	5920	0
49	20240801	192000	142086980	5920	5920	5920	5920	0
50	20240801	191900	142086980	5920	5920	5920	5920	0
51	20240801	191800	142086980	5920	5920	5920	5920	0
52	20240801	191700	142086980	5920	5920	5920	5920	0
53	20240801	191600	142086980	5920	5920	5920	5920	0
54	20240801	191500	142086980	5920	5920	5920	5920	0
55	20240801	191400	142086980	5920	5920	5920	5920	0
56	20240801	191300	142086980	5920	5920	5920	5920	0
57	20240801	191200	142086980	5920	5920	5920	5920	0
58	20240801	191100	142086980	5920	5920	5920	5920	0
59	20240801	191000	142086980	5920	5920	5920	5920	0
60	20240801	190900	142086980	5920	5920	5920	5920	0
61	20240801	190800	142086980	5920	5920	5920	5920	0
62	20240801	190700	142086980	5920	5920	5920	5920	205
63	20240801	190600	142086980	5920	5920	5920	5920	0
64	20240801	190500	142086980	5920	5920	5920	5920	0
65	20240801	190400	142086980	5920	5920	5920	5920	0
66	20240801	190300	142086980	5920	5920	5920	5920	0
67	20240801	190200	142086980	5920	5920	5920	5920	0
68	20240801	190100	142086980	5920	5920	5920	5920	0
69	20240801	190000	142086980	5920	5920	5920	5920	0
70	20240801	185900	142086980	5920	5920	5920	5920	0
71	20240801	185800	142086980	5920	5920	5920	5920	0
72	20240801	185700	142086980	5920	5920	5920	5920	0
73	20240801	185600	142086980	5920	5920	5920	5920	0
74	20240801	185500	142086980	5920	5920	5920	5920	0
75	20240801	185400	142086980	5920	5920	5920	5920	0
76	20240801	185300	142086980	5920	5920	5920	5920	0
77	20240801	185200	142086980	5920	5920	5920	5920	0
78	20240801	185100	142086980	5920	5920	5920	5920	0
79	20240801	185000	142086980	5920	5920	5920	5920	0
80	20240801	184900	142086980	5920	5920	5920	5920	0
81	20240801	184800	142086980	5920	5920	5920	5920	0
82	20240801	184700	142086980	5920	5920	5920	5920	0
83	20240801	184600	142086980	5920	5920	5920	5920	0
84	20240801	184500	142086980	5920	5920	5920	5920	0
85	20240801	184400	142086980	5920	5920	5920	5920	0
86	20240801	184300	142086980	5920	5920	5920	5920	0
87	20240801	184200	142086980	5920	5920	5920	5920	0
88	20240801	184100	142086980	5920	5920	5920	5920	0
89	20240801	184000	142086980	5920	5920	5920	5920	0
90	20240801	183900	142086980	5920	5920	5920	5920	0
91	20240801	183800	142086980	5920	5920	5920	5920	0
92	20240801	183700	142086980	5920	5920	5920	5920	205
93	20240801	183600	142086980	5920	5920	5920	5920	0
94	20240801	183500	142086980	5920	5920	5920	5920	0
95	20240801	183400	142086980	5920	5920	5920	5920	0
96	20240801	183300	142086980	5920	5920	5920	5920	0
97	20240801	183200	142086980	5920	5920	5920	5920	0
98	20240801	183100	142086980	5920	5920	5920	5920	0
99	20240801	183000	142086980	5920	5920	5920	5920	0
100	20240801	182900	142086980	5920	5920	5920	5920	0
101	20240801	182800	142086980	5920	5920	5920	5920	0
102	20240801	182700	142086980	5920	5920	5920	5920	0
103	20240801	182600	142086980	5920	5920	5920	5920	0
104	20240801	182500	142086980	5920	5920	5920	5920	0
105	20240801	182400	142086980	5920	5920	5920	5920	0
106	20240801	182300	142086980	5920	5920	5920	5920	0
107	20240801	182200	142086980	5920	5920	5920	5920	0
108	20240801	182100	142086980	5920	5920	5920	5920	0
109	20240801	182000	142086980	5920	5920	5920	5920	0
110	20240801	181900	142086980	5920	5920	5920	5920	0
111	20240801	181800	142086980	5920	5920	5920	5920	0
112	20240801	181700	142086980	5920	5920	5920	5920	0
113	20240801	181600	142086980	5920	5920	5920	5920	0
114	20240801	181500	142086980	5920	5920	5920	5920	0
115	20240801	181400	142086980	5920	5920	5920	5920	0
116	20240801	181300	142086980	5920	5920	5920	5920	0
117	20240801	181200	142086980	5920	5920	5920	5920	0
118	20240801	181100	142086980	5920	5920	5920	5920	0
119	20240801	181000	142086980	5920	5920	5920	5920	0
120	20240801	180900	142086980	5920	5920	5920	5920	0
121	20240801	180800	142086980	5920	5920	5920	5920	0
122	20240801	180700	142086980	5920	5920	5920	5920	205
123	20240801	180600	142086980	5920	5920	5920	5920	0
124	20240801	180500	142086980	5920	5920	5920	5920	0
125	20240801	180400	142086980	5920	5920	5920	5920	0
126	20240801	180300	142086980	5920	5920	5920	5920	0
127	20240801	180200	142086980	5920	5920	5920	5920	0
128	20240801	180100	142086980	5920	5920	5920	5920	0
129	20240801	180000	142086980	5920	5920	5920	5920	0
130	20240801	175900	142086980	5920	5920	5920	5920	0
131	20240801	175800	142086980	5920	5920	5920	5920	0
132	20240801	175700	142086980	5920	5920	5920	5920	0
133	20240801	175600	142086980	5920	5920	5920	5920	0
134	20240801	175500	142086980	5920	5920	5920	5920	0
135	20240801	175400	142086980	5920	5920	5920	5920	0
136	20240801	175300	142086980	5920	5920	5920	5920	0
137	20240801	175200	142086980	5920	5920	5920	5920	0
138	20240801	175100	142086980	5920	5920	5920	5920	0
139	20240801	175000	142086980	5920	5920	5920	5920	0
140	20240801	174900	142086980	5920	5920	5920	5920	0
141	20240801	174800	142086980	5920	5920	5920	5920	0
142	20240801	174700	142086980	5920	5920	5920	5920	0
143	20240801	174600	142086980	5920	5920	5920	5920	0
144	20240801	174500	142086980	5920	5920	5920	5920	0
145	20240801	174400	142086980	5920	5920	5920	5920	0
146	20240801	174300	142086980	5920	5920	5920	5920	0
147	20240801	174200	142086980	5920	5920	5920	5920	0
148	20240801	174100	142086980	5920	5920	5920	5920	0
149	20240801	174000	142086980	5920	5920	5920	5920	0
150	20240801	173900	142086980	5920	5920	5920	5920	0
151	20240801	173800	142086980	5920	5920	5920	5920	0
152	20240801	173700	142086980	5920	5920	5920	5920	205
153	20240801	173600	142086980	5920	5920	5920	5920	0
154	20240801	173500	142086980	5920	5920	5920	5920	0
155	20240801	173400	142086980	5920	5920	5920	5920	0
156	20240801	173300	142086980	5920	5920	5920	5920	0
157	20240801	173200	142086980	5920	5920	5920	5920	0
158	20240801	173100	142086980	5920	5920	5920	5920	0
159	20240801	173000	142086980	5920	5920	5920	5920	0
160	20240801	172900	142086980	5920	5920	5920	5920	0
161	20240801	172800	142086980	5920	5920	5920	5920	0
162	20240801	172700	142086980	5920	5920	5920	5920	0
163	20240801	172600	142086980	5920	5920	5920	5920	0
164	20240801	172500	142086980	5920	5920	5920	5920	0
165	20240801	172400	142086980	5920	5920	5920	5920	0
166	20240801	172300	142086980	5920	5920	5920	5920	0
167	20240801	172200	142086980	5920	5920	5920	5920	0
168	20240801	172100	142086980	5920	5920	5920	5920	0
169	20240801	172000	142086980	5920	5920	5920	5920	0
170	20240801	171900	142086980	5920	5920	5920	5920	0
171	20240801	171800	142086980	5920	5920	5920	5920	0
172	20240801	171700	142086980	5920	5920	5920	5920	0
173	20240801	171600	142086980	5920	5920	5920	5920	0
174	20240801	171500	142086980	5920	5920	5920	5920	0
175	20240801	171400	142086980	5920	5920	5920	5920	0
176	20240801	171300	142086980	5920	5920	5920	5920	0
177	20240801	171200	142086980	5920	5920	5920	5920	0
178	20240801	171100	142086980	5920	5920	5920	5920	0
179	20240801	171000	142086980	5920	5920	5920	5920	0
180	20240801	170900	142086980	5920	5920	5920	5920	0
181	20240801	170800	142086980	5920	5920	5920	5920	0
182	20240801	170700	142086980	5920	5920	5920	5920	205
183	20240801	170600	142086980	5920	5920	5920	5920	0
184	20240801	170500	142086980	5920	5920	5920	5920	0
185	20240801	170400	142086980	5920	5920	5920	5920	0
186	20240801	170300	142086980	5920	5920	5920	5920	0
187	20240801	170200	142086980	5920	5920	5920	5920	0
188	20240801	170100	142086980	5920	5920	5920	5920	0
189	20240801	170000	142086980	5920	5920	5920	5920	0
190	20240801	165900	142086980	5920	5920	5920	5920	0
191	20240801	165800	142086980	5920	5920	5920	5920	0
192	20240801	165700	142086980	5920	5920	5920	5920	0
193	20240801	165600	142086980	5920	5920	5920	5920	0
194	20240801	165500	142086980	5920	5920	5920	5920	0
195	20240801	165400	142086980	5920	5920	5920	5920	0
196	20240801	165300	142086980	5920	5920	5920	5920	0
197	20240801	165200	142086980	5920	5920	5920	5920	0
198	20240801	165100	142086980	5920	5920	5920	5920	0
199	20240801	165000	142086980	5920	5920	5920	5920	0
200	20240801	164900	142086980	5920	5920	5920	5920	0
201	20240801	164800	142086980	5920	5920	5920	5920	0
202	20240801	164700	142086980	5920	5920	5920	5920	0
203	20240801	164600	142086980	5920	5920	5920	5920	0
204	20240801	164500	142086980	5920	5920	5920	5920	0
205	20240801	164400	142086980	5920	5920	5920	5920	0
206	20240801	164300	142086980	5920	5920	5920	5920	0
207	20240801	164200	142086980	5920	5920	5920	5920	0
208	20240801	164100	142086980	5920	5920	5920	5920	0
209	20240801	164000	142086980	5920	5920	5920	5920	0
210	20240801	163900	142086980	5920	5920	5920	5920	0
211	20240801	163800	142086980	5920	5920	5920	5920	0
212	20240801	163700	142086980	5920	5920	5920	5920	205
213	20240801	163600	142086980	5920	5920	5920	5920	0
214	20240801	163500	142086980	5920	5920	5920	5920	0
215	20240801	163400	142086980	5920	5920	5920	5920	0
216	20240801	163300	142086980	5920	5920	5920	5920	0
217	20240801	163200	142086980	5920	5920	5920	5920	0
218	20240801	163100	142086980	5920	5920	5920	5920	0
219	20240801	163000	142086980	5920	5920	5920	5920	0
220	20240801	162900	142086980	5920	5920	5920	5920	0
221	20240801	162800	142086980	5920	5920	5920	5920	0
222	20240801	162700	142086980	5920	5920	5920	5920	0
223	20240801	162600	142086980	5920	5920	5920	5920	0
224	20240801	162500	142086980	5920	5920	5920	5920	0
225	20240801	162400	142086980	5920	5920	5920	5920	0
226	20240801	162300	142086980	5920	5920	5920	5920	0
227	20240801	162200	142086980	5920	5920	5920	5920	0
228	20240801	162100	142086980	5920	5920	5920	5920	0
229	20240801	162000	142086980	5920	5920	5920	5920	0
230	20240801	161900	142086980	5920	5920	5920	5920	0
231	20240801	161800	142086980	5920	5920	5920	5920	0
232	20240801	161700	142086980	5920	5920	5920	5920	0
233	20240801	161600	142086980	5920	5920	5920	5920	0
234	20240801	161500	142086980	5920	5920	5920	5920	0
235	20240801	161400	142086980	5920	5920	5920	5920	0
236	20240801	161300	142086980	5920	5920	5920	5920	0
237	20240801	161200	142086980	5920	5920	5920	5920	0
238	20240801	161100	142086980	5920	5920	5920	5920	0
239	20240801	161000	142086980	5920	5920	5920	5920	0
240	20240801	160900	142086980	5920	5920	5920	5920	0
241	20240801	160800	142086980	5920	5920	5920	5920	0
242	20240801	160700	142086980	5920	5920	5920	5920	205
243	20240801	160600	142086980	5920	5920	5920	5920	0
244	20240801	160500	142086980	5920	5920	5920	5920	0
245	20240801	160400	142086980	5920	5920	5920	5920	0
246	20240801	160300	142086980	5920	5920	5920	5920	0
247	20240801	160200	142086980	5920	5920	5920	5920	0
248	20240801	160100	142086980	5920	5920	5920	5920	0
249	20240801	160000	142086980	5920	5920	5920	5920	0
250	20240801	155900	142086980	5920	5920	5920	5920	0
251	20240801	155800	142086980	5920	5920	5920	5920	0
252	20240801	155700	142086980	5920	5920	5920	5920	0
253	20240801	155600	142086980	5920	5920	5920	5920	0
254	20240801	155500	142086980	5920	5920	5920	5920	0
255	20240801	155400	142086980	5920	5920	5920	5920	0
256	20240801	155300	142086980	5920	5920	5920	5920	0
257	20240801	155200	142086980	5920	5920	5920	5920	0
258	20240801	155100	142086980	5920	5920	5920	5920	0
259	20240801	155000	142086980	5920	5920	5920	5920	0
260	20240801	154900	142086980	5920	5920	5920	5920	0
261	20240801	154800	142086980	5920	5920	5920	5920	0
262	20240801	154700	142086980	5920	5920	5920	5920	0
263	20240801	154600	142086980	5920	5920	5920	5920	0
264	20240801	154500	142086980	5920	5920	5920	5920	0
265	20240801	154400	142086980	5920	5920	5920	5920	0
266	20240801	154300	142086980	5920	5920	5920	5920	0
267	20240801	154200	142086980	5920	5920	5920	5920	0
268	20240801	154100	142086980	5920	5920	5920	5920	0
269	20240801	154000	142086980	5920	5920	5920	5920	0
270	20240801	153900	142086980	5920	5920	5920	5920	0
271	20240801	153800	142086980	5920	5920	5920	5920	0
272	20240801	153700	142086980	5920	5920	5920	5920	205
273	20240801	153600	142086980	5920	5920	5920	5920	0
274	20240801	153500	142086980	5920	5920	5920	5920	0
275	20240801	153400	142086980	5920	5920	5920	5920	0
276	20240801	153300	142086980	5920	5920	5920	5920	0
277	20240801	153200	142086980	5920	5920	5920	5920	0
278	20240801	153100	142086980	5920	5920	5920	5920	0
279	20240801	153000	142086980	5920	5920	5920	5920	205
280	20240801	152900	140873380	5910	5910	5910	5910	0
281	20240801	152800	140873380	5910	5910	5910	5910	0
282	20240801	152700	140873380	5910	5910	5910	5910	0
283	20240801	152600	140873380	5910	5910	5910	5910	0
284	20240801	152500	140873380	5910	5910	5910	5910	0
285	20240801	152400	140873380	5910	5910	5910	5910	0
286	20240801	152300	140873380	5910	5910	5910	5910	0
287	20240801	152200	140873380	5910	5910	5910	5910	0
288	20240801	152100	140873380	5910	5910	5910	5910	0
289	20240801	152000	140873380	5910	5910	5910	5910	0
290	20240801	151900	140873380	5910	5910	5910	5910	4
291	20240801	151800	140849740	5910	5910	5910	5910	0
292	20240801	151700	140849740	5910	5910	5910	5910	1
293	20240801	151600	140843830	5920	5920	5920	5920	5
294	20240801	151500	140814230	5920	5920	5920	5920	2
295	20240801	151400	140802390	5920	5920	5920	5910	3
296	20240801	151300	140784640	5920	5920	5920	5920	1
297	20240801	151200	140778720	5920	5920	5920	5920	3
298	20240801	151100	140760960	5910	5910	5910	5910	9
299	20240801	151000	140707770	5930	5930	5930	5930	0
300	20240801	150900	140707770	5930	5930	5930	5930	0
301	20240801	150800	140707770	5930	5930	5930	5930	0
302	20240801	150700	140707770	5930	5910	5930	5910	100
303	20240801	150600	140115180	5910	5910	5910	5910	10
304	20240801	150500	140056080	5910	5910	5910	5910	90
305	20240801	150400	139524180	5900	5900	5900	5900	0
306	20240801	150300	139524180	5900	5900	5900	5900	200
307	20240801	150200	138344180	5900	5900	5900	5900	0
308	20240801	150100	138344180	5900	5900	5900	5900	0
309	20240801	150000	138344180	5900	5900	5900	5900	2
310	20240801	145900	138332380	5900	5900	5900	5900	0
311	20240801	145800	138332380	5900	5900	5900	5900	2
312	20240801	145700	138320580	5910	5910	5910	5910	1
313	20240801	145600	138314670	5910	5910	5910	5910	100
314	20240801	145500	137723670	5910	5910	5910	5910	58
315	20240801	145400	137380890	5910	5910	5910	5910	0
316	20240801	145300	137380890	5910	5910	5910	5910	711
317	20240801	145200	133178880	5910	5910	5910	5910	101
318	20240801	145100	132581970	5910	5900	5910	5900	15
319	20240801	145000	132493360	5910	5910	5910	5910	0
320	20240801	144900	132493360	5910	5910	5910	5910	0
321	20240801	144800	132493360	5910	5910	5910	5910	10
322	20240801	144700	132434260	5910	5910	5910	5910	0
323	20240801	144600	132434260	5910	5910	5910	5910	48
324	20240801	144500	132150580	5920	5920	5920	5920	162
325	20240801	144400	131191540	5910	5910	5910	5910	138
326	20240801	144300	130375960	5920	5920	5920	5920	0
327	20240801	144200	130375960	5920	5920	5920	5920	0
328	20240801	144100	130375960	5920	5920	5920	5920	0
329	20240801	144000	130375960	5920	5920	5920	5920	0
330	20240801	143900	130375960	5920	5920	5920	5920	0
331	20240801	143800	130375960	5920	5920	5920	5920	1
332	20240801	143700	130370040	5910	5910	5910	5910	0
333	20240801	143600	130370040	5910	5910	5910	5910	77
334	20240801	143500	129914970	5900	5900	5900	5900	6
335	20240801	143400	129879570	5900	5900	5900	5900	4
336	20240801	143300	129855970	5900	5900	5900	5900	0
337	20240801	143200	129855970	5900	5920	5920	5900	3463
338	20240801	143100	109358530	5930	5930	5930	5930	0
339	20240801	143000	109358530	5930	5930	5930	5930	0
340	20240801	142900	109358530	5930	5930	5930	5930	0
341	20240801	142800	109358530	5930	5930	5930	5930	0
342	20240801	142700	109358530	5930	5930	5930	5930	0
343	20240801	142600	109358530	5930	5930	5930	5930	0
344	20240801	142500	109358530	5930	5930	5930	5930	0
345	20240801	142400	109358530	5930	5930	5930	5930	0
346	20240801	142300	109358530	5930	5930	5930	5930	1
347	20240801	142200	109352600	5930	5930	5930	5930	10
348	20240801	142100	109293300	5920	5920	5920	5920	0
349	20240801	142000	109293300	5920	5920	5920	5920	0
350	20240801	141900	109293300	5920	5920	5920	5920	0
351	20240801	141800	109293300	5920	5920	5920	5920	0
352	20240801	141700	109293300	5920	5920	5920	5920	0
353	20240801	141600	109293300	5920	5920	5920	5920	0
354	20240801	141500	109293300	5920	5930	5930	5920	29
355	20240801	141400	109121440	5930	5930	5930	5930	0
356	20240801	141300	109121440	5930	5930	5930	5930	0
357	20240801	141200	109121440	5930	5930	5930	5930	0
358	20240801	141100	109121440	5930	5930	5930	5930	0
359	20240801	141000	109121440	5930	5930	5930	5930	0
360	20240801	140900	109121440	5930	5930	5930	5930	0
361	20240801	140800	109121440	5930	5930	5930	5930	0
362	20240801	140700	109121440	5930	5930	5930	5930	0
363	20240801	140600	109121440	5930	5930	5930	5930	0
364	20240801	140500	109121440	5930	5930	5930	5930	0
365	20240801	140400	109121440	5930	5930	5930	5930	1
366	20240801	140300	109115510	5920	5920	5920	5920	0
367	20240801	140200	109115510	5920	5920	5920	5920	0
368	20240801	140100	109115510	5920	5920	5920	5920	0
369	20240801	140000	109115510	5920	5920	5920	5920	0
370	20240801	135900	109115510	5920	5920	5920	5920	0
371	20240801	135800	109115510	5920	5920	5920	5920	52
372	20240801	135700	108807670	5920	5920	5920	5920	0
373	20240801	135600	108807670	5920	5920	5920	5920	0
374	20240801	135500	108807670	5920	5920	5920	5920	0
375	20240801	135400	108807670	5920	5920	5920	5920	0
376	20240801	135300	108807670	5920	5920	5920	5920	0
377	20240801	135200	108807670	5920	5920	5920	5920	0
378	20240801	135100	108807670	5920	5920	5920	5920	0
379	20240801	135000	108807670	5920	5920	5920	5920	0
380	20240801	134900	108807670	5920	5920	5920	5920	1
381	20240801	134800	108801750	5930	5930	5930	5930	0
382	20240801	134700	108801750	5930	5930	5930	5930	0
383	20240801	134600	108801750	5930	5920	5930	5920	53
384	20240801	134500	108487630	5930	5930	5930	5930	0
385	20240801	134400	108487630	5930	5930	5930	5930	0
386	20240801	134300	108487630	5930	5930	5930	5930	0
387	20240801	134200	108487630	5930	5930	5930	5930	100
388	20240801	134100	107894630	5930	5930	5930	5930	0
389	20240801	134000	107894630	5930	5930	5930	5930	0
390	20240801	133900	107894630	5930	5930	5930	5930	1
391	20240801	133800	107888700	5920	5920	5920	5920	0
392	20240801	133700	107888700	5920	5920	5920	5920	0
393	20240801	133600	107888700	5920	5920	5920	5920	0
394	20240801	133500	107888700	5920	5920	5920	5920	0
395	20240801	133400	107888700	5920	5920	5920	5920	80
396	20240801	133300	107415100	5920	5920	5920	5920	0
397	20240801	133200	107415100	5920	5920	5920	5920	87
398	20240801	133100	106900060	5930	5930	5930	5930	0
399	20240801	133000	106900060	5930	5930	5930	5930	1
400	20240801	132900	106894130	5920	5920	5920	5920	1697
401	20240801	132800	96847890	5920	5920	5920	5920	338
402	20240801	132700	94846930	5940	5940	5940	5940	0
403	20240801	132600	94846930	5940	5940	5940	5940	0
404	20240801	132500	94846930	5940	5940	5940	5940	0
405	20240801	132400	94846930	5940	5930	5940	5930	20
406	20240801	132300	94728140	5940	5940	5940	5940	0
407	20240801	132200	94728140	5940	5940	5940	5940	0
408	20240801	132100	94728140	5940	5940	5940	5940	0
409	20240801	132000	94728140	5940	5940	5940	5940	0
410	20240801	131900	94728140	5940	5940	5940	5940	0
411	20240801	131800	94728140	5940	5940	5940	5940	0
412	20240801	131700	94728140	5940	5940	5940	5940	0
413	20240801	131600	94728140	5940	5940	5940	5940	0
414	20240801	131500	94728140	5940	5940	5940	5930	19
415	20240801	131400	94615290	5930	5930	5930	5930	0
416	20240801	131300	94615290	5930	5930	5930	5930	0
417	20240801	131200	94615290	5930	5930	5930	5930	0
418	20240801	131100	94615290	5930	5930	5930	5930	0
419	20240801	131000	94615290	5930	5930	5930	5930	0
420	20240801	130900	94615290	5930	5930	5930	5930	0
421	20240801	130800	94615290	5930	5930	5930	5930	0
422	20240801	130700	94615290	5930	5930	5930	5930	3
423	20240801	130600	94597500	5920	5920	5920	5920	0
424	20240801	130500	94597500	5920	5920	5920	5920	0
425	20240801	130400	94597500	5920	5930	5930	5920	115
426	20240801	130300	93915620	5930	5930	5930	5930	0
427	20240801	130200	93915620	5930	5940	5940	5930	4
428	20240801	130100	93891880	5940	5940	5940	5940	0
429	20240801	130000	93891880	5940	5940	5940	5940	0
430	20240801	125900	93891880	5940	5940	5940	5940	0
431	20240801	125800	93891880	5940	5930	5940	5930	144
432	20240801	125700	93037950	5920	5930	5930	5920	66
433	20240801	125600	92646730	5930	5930	5930	5930	0
434	20240801	125500	92646730	5930	5930	5930	5930	0
435	20240801	125400	92646730	5930	5930	5930	5930	0
436	20240801	125300	92646730	5930	5930	5930	5930	0
437	20240801	125200	92646730	5930	5930	5930	5930	0
438	20240801	125100	92646730	5930	5930	5930	5930	0
439	20240801	125000	92646730	5930	5940	5940	5930	2
440	20240801	124900	92634860	5930	5930	5930	5930	0
441	20240801	124800	92634860	5930	5930	5930	5930	1
442	20240801	124700	92628930	5930	5930	5930	5930	219
443	20240801	124600	91330260	5930	5930	5930	5930	0
444	20240801	124500	91330260	5930	5930	5930	5930	0
445	20240801	124400	91330260	5930	5930	5930	5930	10
446	20240801	124300	91270960	5930	5930	5930	5930	1
447	20240801	124200	91265030	5920	5920	5920	5920	3
448	20240801	124100	91247270	5920	5920	5920	5920	0
449	20240801	124000	91247270	5920	5920	5920	5920	0
450	20240801	123900	91247270	5920	5920	5920	5920	30
451	20240801	123800	91069670	5920	5920	5920	5920	0
452	20240801	123700	91069670	5920	5920	5920	5920	0
453	20240801	123600	91069670	5920	5920	5920	5920	32
454	20240801	123500	90880230	5910	5910	5910	5910	10
455	20240801	123400	90821130	5920	5920	5920	5920	0
456	20240801	123300	90821130	5920	5920	5920	5920	16
457	20240801	123200	90726410	5930	5930	5930	5930	0
458	20240801	123100	90726410	5930	5930	5930	5930	0
459	20240801	123000	90726410	5930	5930	5930	5930	0
460	20240801	122900	90726410	5930	5930	5930	5930	0
461	20240801	122800	90726410	5930	5930	5930	5930	0
462	20240801	122700	90726410	5930	5930	5930	5930	0
463	20240801	122600	90726410	5930	5930	5930	5930	0
464	20240801	122500	90726410	5930	5930	5930	5930	0
465	20240801	122400	90726410	5930	5930	5930	5930	0
466	20240801	122300	90726410	5930	5930	5930	5930	1
467	20240801	122200	90720480	5930	5930	5930	5930	25
468	20240801	122100	90572230	5920	5910	5920	5910	30
469	20240801	122000	90394640	5930	5930	5930	5930	0
470	20240801	121900	90394640	5930	5930	5930	5930	0
471	20240801	121800	90394640	5930	5930	5930	5930	0
472	20240801	121700	90394640	5930	5930	5930	5930	0
473	20240801	121600	90394640	5930	5930	5930	5930	0
474	20240801	121500	90394640	5930	5900	5930	5900	29
475	20240801	121400	90223000	5900	5900	5900	5900	470
476	20240801	121300	87450000	5900	5900	5900	5900	75
477	20240801	121200	87007500	5890	5890	5890	5890	0
478	20240801	121100	87007500	5890	5890	5890	5890	0
479	20240801	121000	87007500	5890	5890	5890	5890	0
480	20240801	120900	87007500	5890	5890	5890	5890	208
481	20240801	120800	85782380	5890	5890	5890	5890	0
482	20240801	120700	85782380	5890	5890	5890	5890	0
483	20240801	120600	85782380	5890	5890	5890	5890	8
484	20240801	120500	85735260	5900	5900	5900	5900	1
485	20240801	120400	85729360	5900	5900	5900	5900	0
486	20240801	120300	85729360	5900	5900	5900	5900	0
487	20240801	120200	85729360	5900	5900	5900	5900	1
488	20240801	120100	85723460	5890	5890	5890	5890	10
489	20240801	120000	85664560	5900	5900	5900	5900	0
490	20240801	115900	85664560	5900	5900	5900	5900	0
491	20240801	115800	85664560	5900	5900	5900	5900	0
492	20240801	115700	85664560	5900	5900	5900	5900	5
493	20240801	115600	85635060	5900	5900	5900	5900	60
494	20240801	115500	85281060	5890	5890	5890	5890	11
495	20240801	115400	85216270	5900	5900	5900	5900	0
496	20240801	115300	85216270	5900	5900	5900	5900	0
497	20240801	115200	85216270	5900	5890	5900	5890	7
498	20240801	115100	85174990	5890	5890	5890	5890	12
499	20240801	115000	85104310	5900	5900	5900	5900	0
500	20240801	114900	85104310	5900	5890	5900	5890	26
501	20240801	114800	84951150	5890	5930	5930	5890	2378
502	20240801	114700	70915890	5930	5930	5930	5930	0
503	20240801	114600	70915890	5930	5930	5930	5930	0
504	20240801	114500	70915890	5930	5930	5930	5930	0
505	20240801	114400	70915890	5930	5930	5930	5930	0
506	20240801	114300	70915890	5930	5920	5930	5920	22
507	20240801	114200	70785440	5930	5930	5930	5930	0
508	20240801	114100	70785440	5930	5930	5930	5930	0
509	20240801	114000	70785440	5930	5930	5930	5930	0
510	20240801	113900	70785440	5930	5930	5930	5930	0
511	20240801	113800	70785440	5930	5930	5930	5930	0
512	20240801	113700	70785440	5930	5930	5930	5930	0
513	20240801	113600	70785440	5930	5930	5930	5930	0
514	20240801	113500	70785440	5930	5930	5930	5930	0
515	20240801	113400	70785440	5930	5930	5930	5930	1
516	20240801	113300	70779510	5920	5920	5920	5920	0
517	20240801	113200	70779510	5920	5920	5920	5920	1
518	20240801	113100	70773590	5900	5900	5900	5900	0
519	20240801	113000	70773590	5900	5900	5900	5900	0
520	20240801	112900	70773590	5900	5900	5900	5900	0
521	20240801	112800	70773590	5900	5900	5900	5900	0
522	20240801	112700	70773590	5900	5910	5920	5900	2197
523	20240801	112600	57777070	5900	5900	5900	5900	0
524	20240801	112500	57777070	5900	5900	5900	5900	0
525	20240801	112400	57777070	5900	5900	5900	5900	0
526	20240801	112300	57777070	5900	5900	5900	5900	0
527	20240801	112200	57777070	5900	5910	5910	5900	222
528	20240801	112100	56465270	5920	5920	5920	5920	0
529	20240801	112000	56465270	5920	5920	5920	5920	0
530	20240801	111900	56465270	5920	5920	5920	5920	142
531	20240801	111800	55624630	5940	5940	5940	5940	0
532	20240801	111700	55624630	5940	5940	5940	5940	0
533	20240801	111600	55624630	5940	5940	5940	5940	0
534	20240801	111500	55624630	5940	5940	5940	5930	20
535	20240801	111400	55505840	5920	5920	5920	5920	0
536	20240801	111300	55505840	5920	5920	5920	5920	0
537	20240801	111200	55505840	5920	5920	5920	5920	0
538	20240801	111100	55505840	5920	5920	5920	5920	2
539	20240801	111000	55494000	5930	5930	5930	5930	3
540	20240801	110900	55476210	5930	5930	5930	5930	0
541	20240801	110800	55476210	5930	5930	5930	5930	1
542	20240801	110700	55470280	5910	5910	5910	5910	0
543	20240801	110600	55470280	5910	5910	5910	5910	0
544	20240801	110500	55470280	5910	5910	5910	5910	10
545	20240801	110400	55411180	5920	5920	5920	5920	0
546	20240801	110300	55411180	5920	5920	5920	5920	0
547	20240801	110200	55411180	5920	5920	5920	5920	0
548	20240801	110100	55411180	5920	5920	5920	5920	1
549	20240801	110000	55405260	5930	5930	5930	5930	0
550	20240801	105900	55405260	5930	5930	5930	5930	0
551	20240801	105800	55405260	5930	5910	5930	5910	60
552	20240801	105700	55050060	5930	5930	5930	5910	88
553	20240801	105600	54529170	5920	5920	5920	5920	0
554	20240801	105500	54529170	5920	5920	5920	5920	0
555	20240801	105400	54529170	5920	5920	5920	5920	1
556	20240801	105300	54523250	5910	5910	5910	5910	0
557	20240801	105200	54523250	5910	5910	5910	5910	3
558	20240801	105100	54505520	5910	5910	5910	5910	10
559	20240801	105000	54446420	5910	5910	5910	5910	56
560	20240801	104900	54115460	5910	5910	5910	5910	0
561	20240801	104800	54115460	5910	5920	5920	5910	80
562	20240801	104700	53641920	5920	5920	5920	5920	18
563	20240801	104600	53535360	5910	5910	5910	5910	0
564	20240801	104500	53535360	5910	5910	5910	5910	12
565	20240801	104400	53464440	5910	5910	5910	5910	0
566	20240801	104300	53464440	5910	5910	5910	5910	0
567	20240801	104200	53464440	5910	5910	5910	5910	0
568	20240801	104100	53464440	5910	5910	5910	5910	8
569	20240801	104000	53417160	5890	5890	5890	5890	0
570	20240801	103900	53417160	5890	5890	5890	5890	0
571	20240801	103800	53417160	5890	5890	5890	5890	0
572	20240801	103700	53417160	5890	5900	5900	5890	217
573	20240801	103600	52137030	5900	5900	5900	5900	0
574	20240801	103500	52137030	5900	5900	5900	5900	0
575	20240801	103400	52137030	5900	5900	5900	5900	0
576	20240801	103300	52137030	5900	5910	5910	5900	220
577	20240801	103200	50837030	5900	5910	5910	5900	28
578	20240801	103100	50671720	5910	5910	5910	5910	0
579	20240801	103000	50671720	5910	5910	5910	5910	69
580	20240801	102900	50263930	5910	5910	5910	5910	1
581	20240801	102800	50258020	5910	5910	5910	5910	1
582	20240801	102700	50252110	5910	5910	5910	5910	0
583	20240801	102600	50252110	5910	5910	5910	5910	2
584	20240801	102500	50240290	5900	5900	5900	5900	0
585	20240801	102400	50240290	5900	5900	5900	5900	0
586	20240801	102300	50240290	5900	5900	5900	5900	0
587	20240801	102200	50240290	5900	5900	5900	5900	0
588	20240801	102100	50240290	5900	5900	5900	5900	0
589	20240801	102000	50240290	5900	5900	5900	5900	200
590	20240801	101900	49060290	5900	5900	5900	5900	0
591	20240801	101800	49060290	5900	5900	5900	5900	1005
592	20240801	101700	43130790	5900	5900	5900	5900	0
593	20240801	101600	43130790	5900	5910	5910	5900	400
594	20240801	101500	40768770	5950	5930	5950	5910	750
595	20240801	101400	36327950	5940	5940	5940	5940	0
596	20240801	101300	36327950	5940	5940	5940	5940	0
597	20240801	101200	36327950	5940	5960	5960	5940	90
598	20240801	101100	35791950	5970	5970	5970	5970	0
599	20240801	101000	35791950	5970	5950	5970	5950	12
600	20240801	100900	35720390	5950	5950	5950	5950	36
601	20240801	100800	35506190	5950	5950	5950	5950	1
602	20240801	100700	35500240	5950	5950	5950	5950	1
603	20240801	100600	35494290	5950	5940	5950	5940	12
604	20240801	100500	35423000	5940	5940	5940	5940	1
605	20240801	100400	35417060	5930	5940	5940	5930	84
606	20240801	100300	34918790	5950	5950	5950	5940	216
607	20240801	100200	33635590	5950	5950	5950	5950	1
608	20240801	100100	33629640	5940	5940	5940	5940	10
609	20240801	100000	33570240	5940	5940	5940	5940	2
610	20240801	095900	33558360	5950	5950	5950	5950	4
611	20240801	095800	33534560	5950	5950	5950	5950	0
612	20240801	095700	33534560	5950	5950	5950	5950	100
613	20240801	095600	32939560	5950	5940	5950	5940	552
614	20240801	095500	29657910	5920	5930	5930	5920	14
615	20240801	095400	29575020	5940	5940	5940	5940	0
616	20240801	095300	29575020	5940	5920	5940	5920	1104
617	20240801	095200	23025710	5910	5910	5910	5910	30
618	20240801	095100	22848410	5900	5900	5900	5900	1
619	20240801	095000	22842510	5890	5890	5890	5890	0
620	20240801	094900	22842510	5890	5890	5890	5890	0
621	20240801	094800	22842510	5890	5890	5890	5890	0
622	20240801	094700	22842510	5890	5910	5910	5890	374
623	20240801	094600	20635430	5920	5920	5920	5920	0
624	20240801	094500	20635430	5920	5920	5920	5920	0
625	20240801	094400	20635430	5920	5920	5920	5920	0
626	20240801	094300	20635430	5920	5920	5920	5920	0
627	20240801	094200	20635430	5920	5920	5920	5920	0
628	20240801	094100	20635430	5920	5920	5920	5920	10
629	20240801	094000	20576230	5920	5920	5920	5920	0
630	20240801	093900	20576230	5920	5920	5920	5920	0
631	20240801	093800	20576230	5920	5920	5920	5920	0
632	20240801	093700	20576230	5920	5920	5920	5920	230
633	20240801	093600	19214630	5930	5930	5930	5930	0
634	20240801	093500	19214630	5930	5930	5930	5930	0
635	20240801	093400	19214630	5930	5930	5930	5930	30
636	20240801	093300	19036730	5930	5930	5930	5910	87
637	20240801	093200	18521760	5930	5920	5930	5920	101
638	20240801	093100	17922840	5900	5900	5900	5900	0
639	20240801	093000	17922840	5900	5900	5900	5900	0
640	20240801	092900	17922840	5900	5900	5900	5900	0
641	20240801	092800	17922840	5900	5900	5900	5900	0
642	20240801	092700	17922840	5900	5900	5900	5900	340
643	20240801	092600	15916840	5900	5920	5930	5900	145
644	20240801	092500	15060380	5920	5920	5920	5920	369
645	20240801	092400	12875900	5920	5920	5920	5920	2
646	20240801	092300	12864060	5930	5930	5930	5930	0
647	20240801	092200	12864060	5930	5920	5930	5920	169
648	20240801	092100	11862970	5890	5890	5890	5890	101
649	20240801	092000	11268080	5910	5890	5910	5890	652
650	20240801	091900	7423270	5870	5870	5870	5870	0
651	20240801	091800	7423270	5870	5870	5870	5870	17
652	20240801	091700	7323480	5900	5900	5900	5900	6
653	20240801	091600	7288080	5900	5900	5900	5900	13
654	20240801	091500	7211380	5900	5900	5900	5900	0
655	20240801	091400	7211380	5900	5900	5900	5900	0
656	20240801	091300	7211380	5900	5900	5900	5900	57
657	20240801	091200	6875080	5900	5900	5900	5900	54
658	20240801	091100	6556480	5900	5900	5900	5900	21
659	20240801	091000	6432580	5860	5860	5860	5860	36
660	20240801	090900	6221620	5870	5860	5870	5860	55
661	20240801	090800	5899280	5880	5880	5880	5880	458
662	20240801	090700	3206240	5860	5860	5860	5860	10
663	20240801	090600	3147640	5840	5840	5840	5840	103
664	20240801	090500	2546120	5840	5840	5840	5840	0
665	20240801	090400	2546120	5840	5840	5840	5840	150
666	20240801	090300	1670120	5880	5880	5880	5880	174
667	20240801	090200	647000	5880	5900	5900	5880	31
668	20240801	090100	464620	5900	5900	5900	5900	0
669	20240801	090000	464620	5900	5880	5900	5880	79