KissMeData/131220/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201700	51113940	5380	5380	5380	5380	72
3	20240801	201600	51113940	5380	5380	5380	5380	0
4	20240801	201500	51113940	5380	5380	5380	5380	0
5	20240801	201400	51113940	5380	5380	5380	5380	0
6	20240801	201300	51113940	5380	5380	5380	5380	0
7	20240801	201200	51113940	5380	5380	5380	5380	0
8	20240801	201100	51113940	5380	5380	5380	5380	0
9	20240801	201000	51113940	5380	5380	5380	5380	0
10	20240801	200900	51113940	5380	5380	5380	5380	0
11	20240801	200800	51113940	5380	5380	5380	5380	0
12	20240801	200700	51113940	5380	5380	5380	5380	0
13	20240801	200600	51113940	5380	5380	5380	5380	0
14	20240801	200500	51113940	5380	5380	5380	5380	0
15	20240801	200400	51113940	5380	5380	5380	5380	0
16	20240801	200300	51113940	5380	5380	5380	5380	0
17	20240801	200200	51113940	5380	5380	5380	5380	0
18	20240801	200100	51113940	5380	5380	5380	5380	0
19	20240801	200000	51113940	5380	5380	5380	5380	0
20	20240801	195900	51113940	5380	5380	5380	5380	0
21	20240801	195800	51113940	5380	5380	5380	5380	0
22	20240801	195700	51113940	5380	5380	5380	5380	0
23	20240801	195600	51113940	5380	5380	5380	5380	0
24	20240801	195500	51113940	5380	5380	5380	5380	0
25	20240801	195400	51113940	5380	5380	5380	5380	0
26	20240801	195300	51113940	5380	5380	5380	5380	0
27	20240801	195200	51113940	5380	5380	5380	5380	0
28	20240801	195100	51113940	5380	5380	5380	5380	0
29	20240801	195000	51113940	5380	5380	5380	5380	0
30	20240801	194900	51113940	5380	5380	5380	5380	0
31	20240801	194800	51113940	5380	5380	5380	5380	0
32	20240801	194700	51113940	5380	5380	5380	5380	72
33	20240801	194600	51113940	5380	5380	5380	5380	0
34	20240801	194500	51113940	5380	5380	5380	5380	0
35	20240801	194400	51113940	5380	5380	5380	5380	0
36	20240801	194300	51113940	5380	5380	5380	5380	0
37	20240801	194200	51113940	5380	5380	5380	5380	0
38	20240801	194100	51113940	5380	5380	5380	5380	0
39	20240801	194000	51113940	5380	5380	5380	5380	0
40	20240801	193900	51113940	5380	5380	5380	5380	0
41	20240801	193800	51113940	5380	5380	5380	5380	0
42	20240801	193700	51113940	5380	5380	5380	5380	0
43	20240801	193600	51113940	5380	5380	5380	5380	0
44	20240801	193500	51113940	5380	5380	5380	5380	0
45	20240801	193400	51113940	5380	5380	5380	5380	0
46	20240801	193300	51113940	5380	5380	5380	5380	0
47	20240801	193200	51113940	5380	5380	5380	5380	0
48	20240801	193100	51113940	5380	5380	5380	5380	0
49	20240801	193000	51113940	5380	5380	5380	5380	0
50	20240801	192900	51113940	5380	5380	5380	5380	0
51	20240801	192800	51113940	5380	5380	5380	5380	0
52	20240801	192700	51113940	5380	5380	5380	5380	0
53	20240801	192600	51113940	5380	5380	5380	5380	0
54	20240801	192500	51113940	5380	5380	5380	5380	0
55	20240801	192400	51113940	5380	5380	5380	5380	0
56	20240801	192300	51113940	5380	5380	5380	5380	0
57	20240801	192200	51113940	5380	5380	5380	5380	0
58	20240801	192100	51113940	5380	5380	5380	5380	0
59	20240801	192000	51113940	5380	5380	5380	5380	0
60	20240801	191900	51113940	5380	5380	5380	5380	0
61	20240801	191800	51113940	5380	5380	5380	5380	0
62	20240801	191700	51113940	5380	5380	5380	5380	72
63	20240801	191600	51113940	5380	5380	5380	5380	0
64	20240801	191500	51113940	5380	5380	5380	5380	0
65	20240801	191400	51113940	5380	5380	5380	5380	0
66	20240801	191300	51113940	5380	5380	5380	5380	0
67	20240801	191200	51113940	5380	5380	5380	5380	0
68	20240801	191100	51113940	5380	5380	5380	5380	0
69	20240801	191000	51113940	5380	5380	5380	5380	0
70	20240801	190900	51113940	5380	5380	5380	5380	0
71	20240801	190800	51113940	5380	5380	5380	5380	0
72	20240801	190700	51113940	5380	5380	5380	5380	0
73	20240801	190600	51113940	5380	5380	5380	5380	0
74	20240801	190500	51113940	5380	5380	5380	5380	0
75	20240801	190400	51113940	5380	5380	5380	5380	0
76	20240801	190300	51113940	5380	5380	5380	5380	0
77	20240801	190200	51113940	5380	5380	5380	5380	0
78	20240801	190100	51113940	5380	5380	5380	5380	0
79	20240801	190000	51113940	5380	5380	5380	5380	0
80	20240801	185900	51113940	5380	5380	5380	5380	0
81	20240801	185800	51113940	5380	5380	5380	5380	0
82	20240801	185700	51113940	5380	5380	5380	5380	0
83	20240801	185600	51113940	5380	5380	5380	5380	0
84	20240801	185500	51113940	5380	5380	5380	5380	0
85	20240801	185400	51113940	5380	5380	5380	5380	0
86	20240801	185300	51113940	5380	5380	5380	5380	0
87	20240801	185200	51113940	5380	5380	5380	5380	0
88	20240801	185100	51113940	5380	5380	5380	5380	0
89	20240801	185000	51113940	5380	5380	5380	5380	0
90	20240801	184900	51113940	5380	5380	5380	5380	0
91	20240801	184800	51113940	5380	5380	5380	5380	0
92	20240801	184700	51113940	5380	5380	5380	5380	72
93	20240801	184600	51113940	5380	5380	5380	5380	0
94	20240801	184500	51113940	5380	5380	5380	5380	0
95	20240801	184400	51113940	5380	5380	5380	5380	0
96	20240801	184300	51113940	5380	5380	5380	5380	0
97	20240801	184200	51113940	5380	5380	5380	5380	0
98	20240801	184100	51113940	5380	5380	5380	5380	0
99	20240801	184000	51113940	5380	5380	5380	5380	0
100	20240801	183900	51113940	5380	5380	5380	5380	0
101	20240801	183800	51113940	5380	5380	5380	5380	0
102	20240801	183700	51113940	5380	5380	5380	5380	0
103	20240801	183600	51113940	5380	5380	5380	5380	0
104	20240801	183500	51113940	5380	5380	5380	5380	0
105	20240801	183400	51113940	5380	5380	5380	5380	0
106	20240801	183300	51113940	5380	5380	5380	5380	0
107	20240801	183200	51113940	5380	5380	5380	5380	0
108	20240801	183100	51113940	5380	5380	5380	5380	0
109	20240801	183000	51113940	5380	5380	5380	5380	0
110	20240801	182900	51113940	5380	5380	5380	5380	0
111	20240801	182800	51113940	5380	5380	5380	5380	0
112	20240801	182700	51113940	5380	5380	5380	5380	0
113	20240801	182600	51113940	5380	5380	5380	5380	0
114	20240801	182500	51113940	5380	5380	5380	5380	0
115	20240801	182400	51113940	5380	5380	5380	5380	0
116	20240801	182300	51113940	5380	5380	5380	5380	0
117	20240801	182200	51113940	5380	5380	5380	5380	0
118	20240801	182100	51113940	5380	5380	5380	5380	0
119	20240801	182000	51113940	5380	5380	5380	5380	0
120	20240801	181900	51113940	5380	5380	5380	5380	0
121	20240801	181800	51113940	5380	5380	5380	5380	0
122	20240801	181700	51113940	5380	5380	5380	5380	72
123	20240801	181600	51113940	5380	5380	5380	5380	0
124	20240801	181500	51113940	5380	5380	5380	5380	0
125	20240801	181400	51113940	5380	5380	5380	5380	0
126	20240801	181300	51113940	5380	5380	5380	5380	0
127	20240801	181200	51113940	5380	5380	5380	5380	0
128	20240801	181100	51113940	5380	5380	5380	5380	0
129	20240801	181000	51113940	5380	5380	5380	5380	0
130	20240801	180900	51113940	5380	5380	5380	5380	0
131	20240801	180800	51113940	5380	5380	5380	5380	0
132	20240801	180700	51113940	5380	5380	5380	5380	0
133	20240801	180600	51113940	5380	5380	5380	5380	0
134	20240801	180500	51113940	5380	5380	5380	5380	0
135	20240801	180400	51113940	5380	5380	5380	5380	0
136	20240801	180300	51113940	5380	5380	5380	5380	0
137	20240801	180200	51113940	5380	5380	5380	5380	0
138	20240801	180100	51113940	5380	5380	5380	5380	0
139	20240801	180000	51113940	5380	5380	5380	5380	0
140	20240801	175900	51113940	5380	5380	5380	5380	0
141	20240801	175800	51113940	5380	5380	5380	5380	0
142	20240801	175700	51113940	5380	5380	5380	5380	0
143	20240801	175600	51113940	5380	5380	5380	5380	0
144	20240801	175500	51113940	5380	5380	5380	5380	0
145	20240801	175400	51113940	5380	5380	5380	5380	0
146	20240801	175300	51113940	5380	5380	5380	5380	0
147	20240801	175200	51113940	5380	5380	5380	5380	0
148	20240801	175100	51113940	5380	5380	5380	5380	0
149	20240801	175000	51113940	5380	5380	5380	5380	0
150	20240801	174900	51113940	5380	5380	5380	5380	0
151	20240801	174800	51113940	5380	5380	5380	5380	0
152	20240801	174700	51113940	5380	5380	5380	5380	72
153	20240801	174600	51113940	5380	5380	5380	5380	0
154	20240801	174500	51113940	5380	5380	5380	5380	0
155	20240801	174400	51113940	5380	5380	5380	5380	0
156	20240801	174300	51113940	5380	5380	5380	5380	0
157	20240801	174200	51113940	5380	5380	5380	5380	0
158	20240801	174100	51113940	5380	5380	5380	5380	0
159	20240801	174000	51113940	5380	5380	5380	5380	0
160	20240801	173900	51113940	5380	5380	5380	5380	0
161	20240801	173800	51113940	5380	5380	5380	5380	0
162	20240801	173700	51113940	5380	5380	5380	5380	0
163	20240801	173600	51113940	5380	5380	5380	5380	0
164	20240801	173500	51113940	5380	5380	5380	5380	0
165	20240801	173400	51113940	5380	5380	5380	5380	0
166	20240801	173300	51113940	5380	5380	5380	5380	0
167	20240801	173200	51113940	5380	5380	5380	5380	0
168	20240801	173100	51113940	5380	5380	5380	5380	0
169	20240801	173000	51113940	5380	5380	5380	5380	0
170	20240801	172900	51113940	5380	5380	5380	5380	0
171	20240801	172800	51113940	5380	5380	5380	5380	0
172	20240801	172700	51113940	5380	5380	5380	5380	0
173	20240801	172600	51113940	5380	5380	5380	5380	0
174	20240801	172500	51113940	5380	5380	5380	5380	0
175	20240801	172400	51113940	5380	5380	5380	5380	0
176	20240801	172300	51113940	5380	5380	5380	5380	0
177	20240801	172200	51113940	5380	5380	5380	5380	0
178	20240801	172100	51113940	5380	5380	5380	5380	0
179	20240801	172000	51113940	5380	5380	5380	5380	0
180	20240801	171900	51113940	5380	5380	5380	5380	0
181	20240801	171800	51113940	5380	5380	5380	5380	0
182	20240801	171700	51113940	5380	5380	5380	5380	72
183	20240801	171600	51113940	5380	5380	5380	5380	0
184	20240801	171500	51113940	5380	5380	5380	5380	0
185	20240801	171400	51113940	5380	5380	5380	5380	0
186	20240801	171300	51113940	5380	5380	5380	5380	0
187	20240801	171200	51113940	5380	5380	5380	5380	0
188	20240801	171100	51113940	5380	5380	5380	5380	0
189	20240801	171000	51113940	5380	5380	5380	5380	0
190	20240801	170900	51113940	5380	5380	5380	5380	0
191	20240801	170800	51113940	5380	5380	5380	5380	0
192	20240801	170700	51113940	5380	5380	5380	5380	0
193	20240801	170600	51113940	5380	5380	5380	5380	0
194	20240801	170500	51113940	5380	5380	5380	5380	0
195	20240801	170400	51113940	5380	5380	5380	5380	0
196	20240801	170300	51113940	5380	5380	5380	5380	0
197	20240801	170200	51113940	5380	5380	5380	5380	0
198	20240801	170100	51113940	5380	5380	5380	5380	0
199	20240801	170000	51113940	5380	5380	5380	5380	0
200	20240801	165900	51113940	5380	5380	5380	5380	0
201	20240801	165800	51113940	5380	5380	5380	5380	0
202	20240801	165700	51113940	5380	5380	5380	5380	0
203	20240801	165600	51113940	5380	5380	5380	5380	0
204	20240801	165500	51113940	5380	5380	5380	5380	0
205	20240801	165400	51113940	5380	5380	5380	5380	0
206	20240801	165300	51113940	5380	5380	5380	5380	0
207	20240801	165200	51113940	5380	5380	5380	5380	0
208	20240801	165100	51113940	5380	5380	5380	5380	0
209	20240801	165000	51113940	5380	5380	5380	5380	0
210	20240801	164900	51113940	5380	5380	5380	5380	0
211	20240801	164800	51113940	5380	5380	5380	5380	0
212	20240801	164700	51113940	5380	5380	5380	5380	72
213	20240801	164600	51113940	5380	5380	5380	5380	0
214	20240801	164500	51113940	5380	5380	5380	5380	0
215	20240801	164400	51113940	5380	5380	5380	5380	0
216	20240801	164300	51113940	5380	5380	5380	5380	0
217	20240801	164200	51113940	5380	5380	5380	5380	0
218	20240801	164100	51113940	5380	5380	5380	5380	0
219	20240801	164000	51113940	5380	5380	5380	5380	0
220	20240801	163900	51113940	5380	5380	5380	5380	0
221	20240801	163800	51113940	5380	5380	5380	5380	0
222	20240801	163700	51113940	5380	5380	5380	5380	0
223	20240801	163600	51113940	5380	5380	5380	5380	0
224	20240801	163500	51113940	5380	5380	5380	5380	0
225	20240801	163400	51113940	5380	5380	5380	5380	0
226	20240801	163300	51113940	5380	5380	5380	5380	0
227	20240801	163200	51113940	5380	5380	5380	5380	0
228	20240801	163100	51113940	5380	5380	5380	5380	0
229	20240801	163000	51113940	5380	5380	5380	5380	0
230	20240801	162900	51113940	5380	5380	5380	5380	0
231	20240801	162800	51113940	5380	5380	5380	5380	0
232	20240801	162700	51113940	5380	5380	5380	5380	0
233	20240801	162600	51113940	5380	5380	5380	5380	0
234	20240801	162500	51113940	5380	5380	5380	5380	0
235	20240801	162400	51113940	5380	5380	5380	5380	0
236	20240801	162300	51113940	5380	5380	5380	5380	0
237	20240801	162200	51113940	5380	5380	5380	5380	0
238	20240801	162100	51113940	5380	5380	5380	5380	0
239	20240801	162000	51113940	5380	5380	5380	5380	0
240	20240801	161900	51113940	5380	5380	5380	5380	0
241	20240801	161800	51113940	5380	5380	5380	5380	0
242	20240801	161700	51113940	5380	5380	5380	5380	72
243	20240801	161600	51113940	5380	5380	5380	5380	0
244	20240801	161500	51113940	5380	5380	5380	5380	0
245	20240801	161400	51113940	5380	5380	5380	5380	0
246	20240801	161300	51113940	5380	5380	5380	5380	0
247	20240801	161200	51113940	5380	5380	5380	5380	0
248	20240801	161100	51113940	5380	5380	5380	5380	0
249	20240801	161000	51113940	5380	5380	5380	5380	0
250	20240801	160900	51113940	5380	5380	5380	5380	0
251	20240801	160800	51113940	5380	5380	5380	5380	0
252	20240801	160700	51113940	5380	5380	5380	5380	0
253	20240801	160600	51113940	5380	5380	5380	5380	0
254	20240801	160500	51113940	5380	5380	5380	5380	0
255	20240801	160400	51113940	5380	5380	5380	5380	0
256	20240801	160300	51113940	5380	5380	5380	5380	0
257	20240801	160200	51113940	5380	5380	5380	5380	0
258	20240801	160100	51113940	5380	5380	5380	5380	0
259	20240801	160000	51113940	5380	5380	5380	5380	0
260	20240801	155900	51113940	5380	5380	5380	5380	0
261	20240801	155800	51113940	5380	5380	5380	5380	0
262	20240801	155700	51113940	5380	5380	5380	5380	0
263	20240801	155600	51113940	5380	5380	5380	5380	0
264	20240801	155500	51113940	5380	5380	5380	5380	0
265	20240801	155400	51113940	5380	5380	5380	5380	0
266	20240801	155300	51113940	5380	5380	5380	5380	0
267	20240801	155200	51113940	5380	5380	5380	5380	0
268	20240801	155100	51113940	5380	5380	5380	5380	0
269	20240801	155000	51113940	5380	5380	5380	5380	0
270	20240801	154900	51113940	5380	5380	5380	5380	0
271	20240801	154800	51113940	5380	5380	5380	5380	0
272	20240801	154700	51113940	5380	5380	5380	5380	72
273	20240801	154600	51113940	5380	5380	5380	5380	0
274	20240801	154500	51113940	5380	5380	5380	5380	0
275	20240801	154400	51113940	5380	5380	5380	5380	0
276	20240801	154300	51113940	5380	5380	5380	5380	0
277	20240801	154200	51113940	5380	5380	5380	5380	0
278	20240801	154100	51113940	5380	5380	5380	5380	0
279	20240801	154000	51113940	5380	5380	5380	5380	0
280	20240801	153900	51113940	5380	5380	5380	5380	0
281	20240801	153800	51113940	5380	5380	5380	5380	0
282	20240801	153700	51113940	5380	5380	5380	5380	0
283	20240801	153600	51113940	5380	5380	5380	5380	0
284	20240801	153500	51113940	5380	5380	5380	5380	0
285	20240801	153400	51113940	5380	5380	5380	5380	0
286	20240801	153300	51113940	5380	5380	5380	5380	0
287	20240801	153200	51113940	5380	5380	5380	5380	0
288	20240801	153100	51113940	5380	5380	5380	5380	0
289	20240801	153000	51113940	5380	5380	5380	5380	72
290	20240801	152900	50726580	5380	5380	5380	5380	0
291	20240801	152800	50726580	5380	5380	5380	5380	0
292	20240801	152700	50726580	5380	5380	5380	5380	0
293	20240801	152600	50726580	5380	5380	5380	5380	0
294	20240801	152500	50726580	5380	5380	5380	5380	0
295	20240801	152400	50726580	5380	5380	5380	5380	0
296	20240801	152300	50726580	5380	5380	5380	5380	0
297	20240801	152200	50726580	5380	5380	5380	5380	0
298	20240801	152100	50726580	5380	5380	5380	5380	0
299	20240801	152000	50726580	5380	5380	5380	5380	0
300	20240801	151900	50726580	5380	5380	5380	5380	0
301	20240801	151800	50726580	5380	5380	5380	5380	0
302	20240801	151700	50726580	5380	5380	5380	5380	0
303	20240801	151600	50726580	5380	5300	5380	5300	295
304	20240801	151500	49160000	5300	5320	5320	5300	400
305	20240801	151400	47039970	5340	5340	5340	5340	10
306	20240801	151300	46986570	5380	5380	5380	5380	0
307	20240801	151200	46986570	5380	5380	5380	5380	0
308	20240801	151100	46986570	5380	5380	5380	5380	0
309	20240801	151000	46986570	5380	5380	5380	5380	0
310	20240801	150900	46986570	5380	5330	5380	5310	403
311	20240801	150800	44846430	5380	5380	5380	5380	0
312	20240801	150700	44846430	5380	5380	5380	5380	0
313	20240801	150600	44846430	5380	5380	5380	5380	0
314	20240801	150500	44846430	5380	5380	5380	5380	0
315	20240801	150400	44846430	5380	5380	5380	5380	0
316	20240801	150300	44846430	5380	5300	5380	5280	1030
317	20240801	150200	39390490	5300	5300	5300	5300	0
318	20240801	150100	39390490	5300	5300	5300	5300	0
319	20240801	150000	39390490	5300	5300	5300	5300	0
320	20240801	145900	39390490	5300	5300	5300	5300	0
321	20240801	145800	39390490	5300	5300	5300	5300	0
322	20240801	145700	39390490	5300	5300	5300	5300	0
323	20240801	145600	39390490	5300	5300	5300	5300	0
324	20240801	145500	39390490	5300	5300	5300	5300	200
325	20240801	145400	38330490	5320	5320	5320	5320	0
326	20240801	145300	38330490	5320	5320	5320	5320	1
327	20240801	145200	38325170	5300	5300	5300	5300	0
328	20240801	145100	38325170	5300	5300	5300	5300	0
329	20240801	145000	38325170	5300	5320	5320	5300	200
330	20240801	144900	37265120	5330	5330	5330	5330	0
331	20240801	144800	37265120	5330	5330	5330	5330	0
332	20240801	144700	37265120	5330	5330	5330	5330	0
333	20240801	144600	37265120	5330	5330	5330	5330	0
334	20240801	144500	37265120	5330	5330	5330	5330	0
335	20240801	144400	37265120	5330	5330	5330	5330	0
336	20240801	144300	37265120	5330	5330	5330	5330	0
337	20240801	144200	37265120	5330	5320	5330	5320	13
338	20240801	144100	37195840	5380	5380	5380	5380	0
339	20240801	144000	37195840	5380	5380	5380	5380	0
340	20240801	143900	37195840	5380	5380	5380	5380	0
341	20240801	143800	37195840	5380	5380	5380	5380	0
342	20240801	143700	37195840	5380	5380	5380	5380	0
343	20240801	143600	37195840	5380	5360	5380	5360	20
344	20240801	143500	37088390	5310	5380	5380	5310	401
345	20240801	143400	34958740	5380	5290	5380	5270	2817
346	20240801	143300	20045430	5300	5300	5300	5300	0
347	20240801	143200	20045430	5300	5300	5300	5300	0
348	20240801	143100	20045430	5300	5300	5300	5300	0
349	20240801	143000	20045430	5300	5300	5300	5300	1
350	20240801	142900	20040130	5290	5290	5290	5290	0
351	20240801	142800	20040130	5290	5290	5290	5290	0
352	20240801	142700	20040130	5290	5290	5290	5290	0
353	20240801	142600	20040130	5290	5290	5290	5290	0
354	20240801	142500	20040130	5290	5290	5290	5290	56
355	20240801	142400	19743890	5300	5300	5300	5300	0
356	20240801	142300	19743890	5300	5300	5300	5300	0
357	20240801	142200	19743890	5300	5300	5300	5300	0
358	20240801	142100	19743890	5300	5300	5300	5300	0
359	20240801	142000	19743890	5300	5300	5300	5300	0
360	20240801	141900	19743890	5300	5300	5300	5300	0
361	20240801	141800	19743890	5300	5300	5300	5300	0
362	20240801	141700	19743890	5300	5300	5300	5300	0
363	20240801	141600	19743890	5300	5300	5300	5300	0
364	20240801	141500	19743890	5300	5300	5300	5300	0
365	20240801	141400	19743890	5300	5300	5300	5300	150
366	20240801	141300	18948890	5280	5300	5300	5280	201
367	20240801	141200	17887590	5290	5290	5290	5290	0
368	20240801	141100	17887590	5290	5290	5290	5290	27
369	20240801	141000	17744760	5300	5300	5300	5300	0
370	20240801	140900	17744760	5300	5300	5300	5300	0
371	20240801	140800	17744760	5300	5300	5300	5300	0
372	20240801	140700	17744760	5300	5300	5300	5300	0
373	20240801	140600	17744760	5300	5300	5300	5300	0
374	20240801	140500	17744760	5300	5300	5300	5300	6
375	20240801	140400	17712960	5300	5300	5300	5300	0
376	20240801	140300	17712960	5300	5300	5300	5300	0
377	20240801	140200	17712960	5300	5300	5300	5300	0
378	20240801	140100	17712960	5300	5300	5300	5300	0
379	20240801	140000	17712960	5300	5300	5300	5300	0
380	20240801	135900	17712960	5300	5300	5300	5300	0
381	20240801	135800	17712960	5300	5300	5300	5300	0
382	20240801	135700	17712960	5300	5300	5300	5300	0
383	20240801	135600	17712960	5300	5300	5300	5300	0
384	20240801	135500	17712960	5300	5300	5300	5300	0
385	20240801	135400	17712960	5300	5300	5300	5300	0
386	20240801	135300	17712960	5300	5300	5300	5300	0
387	20240801	135200	17712960	5300	5300	5300	5300	0
388	20240801	135100	17712960	5300	5300	5300	5300	0
389	20240801	135000	17712960	5300	5300	5300	5300	0
390	20240801	134900	17712960	5300	5300	5300	5300	0
391	20240801	134800	17712960	5300	5300	5300	5300	0
392	20240801	134700	17712960	5300	5300	5300	5300	0
393	20240801	134600	17712960	5300	5300	5300	5300	0
394	20240801	134500	17712960	5300	5300	5300	5300	0
395	20240801	134400	17712960	5300	5300	5300	5300	1
396	20240801	134300	17707660	5300	5300	5300	5300	0
397	20240801	134200	17707660	5300	5300	5300	5300	0
398	20240801	134100	17707660	5300	5300	5300	5300	0
399	20240801	134000	17707660	5300	5300	5300	5300	0
400	20240801	133900	17707660	5300	5300	5300	5300	1
401	20240801	133800	17702360	5300	5300	5300	5300	100
402	20240801	133700	17172360	5300	5300	5300	5300	0
403	20240801	133600	17172360	5300	5300	5300	5300	65
404	20240801	133500	16827860	5300	5300	5300	5300	0
405	20240801	133400	16827860	5300	5300	5300	5300	0
406	20240801	133300	16827860	5300	5300	5300	5300	0
407	20240801	133200	16827860	5300	5300	5300	5300	0
408	20240801	133100	16827860	5300	5300	5300	5300	0
409	20240801	133000	16827860	5300	5300	5300	5300	0
410	20240801	132900	16827860	5300	5300	5300	5300	0
411	20240801	132800	16827860	5300	5300	5300	5300	0
412	20240801	132700	16827860	5300	5300	5300	5300	0
413	20240801	132600	16827860	5300	5300	5300	5300	0
414	20240801	132500	16827860	5300	5300	5300	5300	1
415	20240801	132400	16822560	5300	5300	5300	5300	0
416	20240801	132300	16822560	5300	5300	5300	5300	0
417	20240801	132200	16822560	5300	5300	5300	5300	0
418	20240801	132100	16822560	5300	5300	5300	5300	0
419	20240801	132000	16822560	5300	5300	5300	5300	0
420	20240801	131900	16822560	5300	5300	5300	5300	0
421	20240801	131800	16822560	5300	5300	5300	5300	12
422	20240801	131700	16758960	5290	5290	5290	5290	433
423	20240801	131600	14468390	5290	5290	5290	5290	0
424	20240801	131500	14468390	5290	5290	5290	5290	0
425	20240801	131400	14468390	5290	5290	5290	5290	0
426	20240801	131300	14468390	5290	5280	5290	5280	535
427	20240801	131200	11643420	5280	5280	5280	5280	0
428	20240801	131100	11643420	5280	5280	5280	5280	0
429	20240801	131000	11643420	5280	5280	5280	5280	0
430	20240801	130900	11643420	5280	5280	5280	5280	23
431	20240801	130800	11521980	5280	5280	5280	5280	0
432	20240801	130700	11521980	5280	5280	5280	5280	0
433	20240801	130600	11521980	5280	5280	5280	5280	0
434	20240801	130500	11521980	5280	5280	5280	5280	100
435	20240801	130400	10993980	5270	5270	5270	5270	2
436	20240801	130300	10983440	5280	5280	5280	5280	0
437	20240801	130200	10983440	5280	5280	5280	5280	0
438	20240801	130100	10983440	5280	5280	5280	5280	0
439	20240801	130000	10983440	5280	5280	5280	5280	0
440	20240801	125900	10983440	5280	5280	5280	5280	0
441	20240801	125800	10983440	5280	5280	5280	5280	0
442	20240801	125700	10983440	5280	5280	5280	5280	0
443	20240801	125600	10983440	5280	5280	5280	5280	0
444	20240801	125500	10983440	5280	5280	5280	5280	0
445	20240801	125400	10983440	5280	5280	5280	5280	0
446	20240801	125300	10983440	5280	5280	5280	5280	0
447	20240801	125200	10983440	5280	5280	5280	5280	0
448	20240801	125100	10983440	5280	5280	5280	5280	0
449	20240801	125000	10983440	5280	5280	5280	5280	0
450	20240801	124900	10983440	5280	5280	5280	5280	1
451	20240801	124800	10978160	5280	5280	5280	5280	0
452	20240801	124700	10978160	5280	5280	5280	5280	0
453	20240801	124600	10978160	5280	5280	5280	5280	0
454	20240801	124500	10978160	5280	5280	5280	5280	37
455	20240801	124400	10782800	5280	5280	5280	5280	0
456	20240801	124300	10782800	5280	5280	5280	5280	0
457	20240801	124200	10782800	5280	5280	5280	5280	0
458	20240801	124100	10782800	5280	5280	5280	5280	0
459	20240801	124000	10782800	5280	5280	5280	5280	0
460	20240801	123900	10782800	5280	5280	5280	5280	0
461	20240801	123800	10782800	5280	5280	5280	5280	0
462	20240801	123700	10782800	5280	5280	5280	5280	0
463	20240801	123600	10782800	5280	5280	5280	5280	0
464	20240801	123500	10782800	5280	5280	5280	5280	0
465	20240801	123400	10782800	5280	5280	5280	5280	0
466	20240801	123300	10782800	5280	5280	5280	5280	0
467	20240801	123200	10782800	5280	5280	5280	5280	0
468	20240801	123100	10782800	5280	5280	5280	5280	0
469	20240801	123000	10782800	5280	5280	5280	5280	0
470	20240801	122900	10782800	5280	5280	5280	5280	0
471	20240801	122800	10782800	5280	5280	5280	5280	0
472	20240801	122700	10782800	5280	5280	5280	5280	0
473	20240801	122600	10782800	5280	5280	5280	5280	0
474	20240801	122500	10782800	5280	5280	5280	5280	0
475	20240801	122400	10782800	5280	5280	5280	5280	0
476	20240801	122300	10782800	5280	5280	5280	5280	0
477	20240801	122200	10782800	5280	5280	5280	5280	0
478	20240801	122100	10782800	5280	5280	5280	5280	0
479	20240801	122000	10782800	5280	5280	5280	5280	0
480	20240801	121900	10782800	5280	5280	5280	5280	0
481	20240801	121800	10782800	5280	5280	5280	5280	0
482	20240801	121700	10782800	5280	5280	5280	5280	0
483	20240801	121600	10782800	5280	5280	5280	5280	0
484	20240801	121500	10782800	5280	5280	5280	5280	0
485	20240801	121400	10782800	5280	5280	5280	5280	0
486	20240801	121300	10782800	5280	5280	5280	5280	0
487	20240801	121200	10782800	5280	5280	5280	5280	0
488	20240801	121100	10782800	5280	5280	5280	5280	0
489	20240801	121000	10782800	5280	5280	5280	5280	0
490	20240801	120900	10782800	5280	5280	5280	5280	0
491	20240801	120800	10782800	5280	5280	5280	5280	0
492	20240801	120700	10782800	5280	5280	5280	5280	0
493	20240801	120600	10782800	5280	5280	5280	5280	0
494	20240801	120500	10782800	5280	5280	5280	5280	0
495	20240801	120400	10782800	5280	5280	5280	5280	0
496	20240801	120300	10782800	5280	5280	5280	5280	0
497	20240801	120200	10782800	5280	5280	5280	5280	0
498	20240801	120100	10782800	5280	5280	5280	5280	0
499	20240801	120000	10782800	5280	5280	5280	5280	0
500	20240801	115900	10782800	5280	5280	5280	5280	0
501	20240801	115800	10782800	5280	5280	5280	5280	0
502	20240801	115700	10782800	5280	5280	5280	5280	0
503	20240801	115600	10782800	5280	5280	5280	5280	0
504	20240801	115500	10782800	5280	5280	5280	5280	0
505	20240801	115400	10782800	5280	5280	5280	5280	0
506	20240801	115300	10782800	5280	5280	5280	5280	0
507	20240801	115200	10782800	5280	5280	5280	5280	0
508	20240801	115100	10782800	5280	5280	5280	5280	0
509	20240801	115000	10782800	5280	5280	5280	5280	0
510	20240801	114900	10782800	5280	5280	5280	5280	0
511	20240801	114800	10782800	5280	5280	5280	5280	0
512	20240801	114700	10782800	5280	5280	5280	5280	0
513	20240801	114600	10782800	5280	5280	5280	5280	7
514	20240801	114500	10745840	5280	5280	5280	5280	0
515	20240801	114400	10745840	5280	5270	5280	5270	7
516	20240801	114300	10708940	5280	5280	5280	5280	0
517	20240801	114200	10708940	5280	5280	5280	5280	0
518	20240801	114100	10708940	5280	5280	5280	5280	0
519	20240801	114000	10708940	5280	5280	5280	5280	0
520	20240801	113900	10708940	5280	5280	5280	5280	0
521	20240801	113800	10708940	5280	5280	5280	5280	0
522	20240801	113700	10708940	5280	5280	5280	5280	0
523	20240801	113600	10708940	5280	5280	5280	5280	0
524	20240801	113500	10708940	5280	5280	5280	5280	0
525	20240801	113400	10708940	5280	5280	5280	5280	0
526	20240801	113300	10708940	5280	5280	5280	5280	0
527	20240801	113200	10708940	5280	5280	5280	5280	0
528	20240801	113100	10708940	5280	5280	5280	5280	0
529	20240801	113000	10708940	5280	5280	5280	5280	0
530	20240801	112900	10708940	5280	5280	5280	5280	0
531	20240801	112800	10708940	5280	5280	5280	5280	0
532	20240801	112700	10708940	5280	5280	5280	5280	0
533	20240801	112600	10708940	5280	5280	5280	5280	0
534	20240801	112500	10708940	5280	5280	5280	5280	0
535	20240801	112400	10708940	5280	5280	5280	5280	0
536	20240801	112300	10708940	5280	5280	5280	5280	0
537	20240801	112200	10708940	5280	5280	5280	5280	0
538	20240801	112100	10708940	5280	5280	5280	5280	0
539	20240801	112000	10708940	5280	5280	5280	5280	0
540	20240801	111900	10708940	5280	5280	5280	5280	0
541	20240801	111800	10708940	5280	5280	5280	5280	0
542	20240801	111700	10708940	5280	5280	5280	5280	0
543	20240801	111600	10708940	5280	5280	5280	5280	0
544	20240801	111500	10708940	5280	5280	5280	5280	0
545	20240801	111400	10708940	5280	5280	5280	5280	0
546	20240801	111300	10708940	5280	5280	5280	5280	0
547	20240801	111200	10708940	5280	5280	5280	5280	0
548	20240801	111100	10708940	5280	5280	5280	5280	0
549	20240801	111000	10708940	5280	5280	5280	5280	0
550	20240801	110900	10708940	5280	5280	5280	5280	0
551	20240801	110800	10708940	5280	5280	5280	5280	0
552	20240801	110700	10708940	5280	5280	5280	5280	0
553	20240801	110600	10708940	5280	5280	5280	5280	0
554	20240801	110500	10708940	5280	5280	5280	5280	0
555	20240801	110400	10708940	5280	5280	5280	5280	0
556	20240801	110300	10708940	5280	5280	5280	5280	0
557	20240801	110200	10708940	5280	5280	5280	5280	0
558	20240801	110100	10708940	5280	5280	5280	5280	0
559	20240801	110000	10708940	5280	5280	5280	5280	0
560	20240801	105900	10708940	5280	5280	5280	5280	12
561	20240801	105800	10645580	5260	5260	5260	5260	0
562	20240801	105700	10645580	5260	5260	5260	5260	0
563	20240801	105600	10645580	5260	5260	5260	5260	0
564	20240801	105500	10645580	5260	5260	5260	5260	1
565	20240801	105400	10640320	5260	5270	5270	5260	19
566	20240801	105300	10540370	5280	5280	5280	5280	0
567	20240801	105200	10540370	5280	5280	5280	5280	0
568	20240801	105100	10540370	5280	5280	5280	5280	0
569	20240801	105000	10540370	5280	5280	5280	5280	0
570	20240801	104900	10540370	5280	5280	5280	5280	0
571	20240801	104800	10540370	5280	5280	5280	5280	0
572	20240801	104700	10540370	5280	5280	5280	5280	0
573	20240801	104600	10540370	5280	5280	5280	5280	1
574	20240801	104500	10535090	5270	5270	5270	5270	0
575	20240801	104400	10535090	5270	5270	5270	5270	0
576	20240801	104300	10535090	5270	5270	5270	5270	0
577	20240801	104200	10535090	5270	5270	5270	5270	0
578	20240801	104100	10535090	5270	5270	5270	5270	0
579	20240801	104000	10535090	5270	5270	5270	5270	0
580	20240801	103900	10535090	5270	5270	5270	5270	0
581	20240801	103800	10535090	5270	5270	5270	5270	0
582	20240801	103700	10535090	5270	5270	5270	5270	0
583	20240801	103600	10535090	5270	5270	5270	5270	0
584	20240801	103500	10535090	5270	5270	5270	5270	0
585	20240801	103400	10535090	5270	5270	5270	5270	0
586	20240801	103300	10535090	5270	5270	5270	5270	0
587	20240801	103200	10535090	5270	5270	5270	5270	0
588	20240801	103100	10535090	5270	5270	5270	5270	0
589	20240801	103000	10535090	5270	5270	5270	5270	0
590	20240801	102900	10535090	5270	5270	5270	5270	0
591	20240801	102800	10535090	5270	5270	5270	5270	0
592	20240801	102700	10535090	5270	5270	5270	5270	0
593	20240801	102600	10535090	5270	5270	5270	5270	0
594	20240801	102500	10535090	5270	5270	5270	5270	0
595	20240801	102400	10535090	5270	5270	5270	5270	0
596	20240801	102300	10535090	5270	5270	5270	5270	0
597	20240801	102200	10535090	5270	5270	5270	5270	0
598	20240801	102100	10535090	5270	5270	5270	5270	0
599	20240801	102000	10535090	5270	5270	5270	5270	0
600	20240801	101900	10535090	5270	5270	5270	5270	0
601	20240801	101800	10535090	5270	5270	5270	5270	0
602	20240801	101700	10535090	5270	5270	5270	5270	0
603	20240801	101600	10535090	5270	5270	5270	5270	1
604	20240801	101500	10529820	5270	5270	5270	5270	0
605	20240801	101400	10529820	5270	5270	5270	5270	0
606	20240801	101300	10529820	5270	5270	5270	5270	0
607	20240801	101200	10529820	5270	5270	5270	5270	0
608	20240801	101100	10529820	5270	5270	5270	5270	0
609	20240801	101000	10529820	5270	5270	5270	5270	0
610	20240801	100900	10529820	5270	5270	5270	5270	2
611	20240801	100800	10519280	5270	5270	5270	5270	0
612	20240801	100700	10519280	5270	5270	5270	5270	0
613	20240801	100600	10519280	5270	5270	5270	5270	0
614	20240801	100500	10519280	5270	5270	5270	5270	0
615	20240801	100400	10519280	5270	5270	5270	5270	1
616	20240801	100300	10514010	5260	5260	5260	5260	0
617	20240801	100200	10514010	5260	5260	5260	5260	5
618	20240801	100100	10487710	5260	5260	5260	5260	0
619	20240801	100000	10487710	5260	5260	5260	5260	0
620	20240801	095900	10487710	5260	5250	5260	5250	505
621	20240801	095800	7832470	5250	5250	5250	5250	6
622	20240801	095700	7800970	5250	5250	5250	5250	7
623	20240801	095600	7764220	5250	5250	5250	5250	20
624	20240801	095500	7659220	5240	5240	5240	5240	0
625	20240801	095400	7659220	5240	5240	5240	5240	0
626	20240801	095300	7659220	5240	5240	5240	5240	0
627	20240801	095200	7659220	5240	5240	5240	5240	0
628	20240801	095100	7659220	5240	5240	5240	5240	0
629	20240801	095000	7659220	5240	5240	5240	5240	120
630	20240801	094900	7030420	5250	5250	5250	5250	0
631	20240801	094800	7030420	5250	5250	5250	5250	0
632	20240801	094700	7030420	5250	5250	5250	5250	1
633	20240801	094600	7025170	5250	5250	5250	5250	0
634	20240801	094500	7025170	5250	5250	5250	5250	0
635	20240801	094400	7025170	5250	5250	5250	5250	1
636	20240801	094300	7019920	5250	5250	5250	5250	17
637	20240801	094200	6930670	5260	5260	5260	5260	2
638	20240801	094100	6920150	5280	5280	5280	5280	0
639	20240801	094000	6920150	5280	5280	5280	5280	0
640	20240801	093900	6920150	5280	5280	5280	5280	0
641	20240801	093800	6920150	5280	5280	5280	5280	0
642	20240801	093700	6920150	5280	5280	5280	5280	0
643	20240801	093600	6920150	5280	5280	5280	5280	0
644	20240801	093500	6920150	5280	5280	5280	5280	0
645	20240801	093400	6920150	5280	5280	5280	5280	0
646	20240801	093300	6920150	5280	5280	5280	5280	0
647	20240801	093200	6920150	5280	5280	5280	5280	0
648	20240801	093100	6920150	5280	5280	5280	5280	0
649	20240801	093000	6920150	5280	5280	5280	5280	0
650	20240801	092900	6920150	5280	5280	5280	5280	0
651	20240801	092800	6920150	5280	5280	5280	5280	0
652	20240801	092700	6920150	5280	5280	5280	5280	0
653	20240801	092600	6920150	5280	5280	5280	5280	0
654	20240801	092500	6920150	5280	5280	5280	5280	0
655	20240801	092400	6920150	5280	5270	5280	5260	436
656	20240801	092300	4618630	5290	5290	5290	5290	0
657	20240801	092200	4618630	5290	5300	5300	5280	428
658	20240801	092100	2354770	5320	5320	5320	5320	0
659	20240801	092000	2354770	5320	5320	5320	5320	0
660	20240801	091900	2354770	5320	5320	5320	5320	0
661	20240801	091800	2354770	5320	5320	5320	5320	0
662	20240801	091700	2354770	5320	5320	5320	5320	0
663	20240801	091600	2354770	5320	5320	5320	5320	7
664	20240801	091500	2317530	5310	5310	5310	5310	0
665	20240801	091400	2317530	5310	5310	5310	5310	0
666	20240801	091300	2317530	5310	5310	5310	5310	0
667	20240801	091200	2317530	5310	5310	5310	5310	1
668	20240801	091100	2312220	5310	5330	5330	5310	17
669	20240801	091000	2221920	5380	5380	5380	5380	0
670	20240801	090900	2221920	5380	5380	5380	5380	0
671	20240801	090800	2221920	5380	5380	5380	5380	0
672	20240801	090700	2221920	5380	5380	5380	5380	0
673	20240801	090600	2221920	5380	5380	5380	5380	0
674	20240801	090500	2221920	5380	5380	5380	5380	0
675	20240801	090400	2221920	5380	5380	5380	5380	0
676	20240801	090300	2221920	5380	5380	5380	5380	0
677	20240801	090200	2221920	5380	5380	5380	5380	0
678	20240801	090100	2221920	5380	5360	5380	5360	28
679	20240801	090000	2071710	5350	5310	5350	5310	390