KissMeData/191420/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	202900	165668880	18920	18920	18920	18920	684
3	20240801	202800	165668880	18920	18920	18920	18920	0
4	20240801	202700	165668880	18920	18920	18920	18920	0
5	20240801	202600	165668880	18920	18920	18920	18920	0
6	20240801	202500	165668880	18920	18920	18920	18920	0
7	20240801	202400	165668880	18920	18920	18920	18920	0
8	20240801	202300	165668880	18920	18920	18920	18920	0
9	20240801	202200	165668880	18920	18920	18920	18920	0
10	20240801	202100	165668880	18920	18920	18920	18920	0
11	20240801	202000	165668880	18920	18920	18920	18920	0
12	20240801	201900	165668880	18920	18920	18920	18920	0
13	20240801	201800	165668880	18920	18920	18920	18920	0
14	20240801	201700	165668880	18920	18920	18920	18920	0
15	20240801	201600	165668880	18920	18920	18920	18920	0
16	20240801	201500	165668880	18920	18920	18920	18920	0
17	20240801	201400	165668880	18920	18920	18920	18920	0
18	20240801	201300	165668880	18920	18920	18920	18920	0
19	20240801	201200	165668880	18920	18920	18920	18920	0
20	20240801	201100	165668880	18920	18920	18920	18920	0
21	20240801	201000	165668880	18920	18920	18920	18920	0
22	20240801	200900	165668880	18920	18920	18920	18920	0
23	20240801	200800	165668880	18920	18920	18920	18920	0
24	20240801	200700	165668880	18920	18920	18920	18920	0
25	20240801	200600	165668880	18920	18920	18920	18920	0
26	20240801	200500	165668880	18920	18920	18920	18920	0
27	20240801	200400	165668880	18920	18920	18920	18920	0
28	20240801	200300	165668880	18920	18920	18920	18920	0
29	20240801	200200	165668880	18920	18920	18920	18920	0
30	20240801	200100	165668880	18920	18920	18920	18920	0
31	20240801	200000	165668880	18920	18920	18920	18920	0
32	20240801	195900	165668880	18920	18920	18920	18920	684
33	20240801	195800	165668880	18920	18920	18920	18920	0
34	20240801	195700	165668880	18920	18920	18920	18920	0
35	20240801	195600	165668880	18920	18920	18920	18920	0
36	20240801	195500	165668880	18920	18920	18920	18920	0
37	20240801	195400	165668880	18920	18920	18920	18920	0
38	20240801	195300	165668880	18920	18920	18920	18920	0
39	20240801	195200	165668880	18920	18920	18920	18920	0
40	20240801	195100	165668880	18920	18920	18920	18920	0
41	20240801	195000	165668880	18920	18920	18920	18920	0
42	20240801	194900	165668880	18920	18920	18920	18920	0
43	20240801	194800	165668880	18920	18920	18920	18920	0
44	20240801	194700	165668880	18920	18920	18920	18920	0
45	20240801	194600	165668880	18920	18920	18920	18920	0
46	20240801	194500	165668880	18920	18920	18920	18920	0
47	20240801	194400	165668880	18920	18920	18920	18920	0
48	20240801	194300	165668880	18920	18920	18920	18920	0
49	20240801	194200	165668880	18920	18920	18920	18920	0
50	20240801	194100	165668880	18920	18920	18920	18920	0
51	20240801	194000	165668880	18920	18920	18920	18920	0
52	20240801	193900	165668880	18920	18920	18920	18920	0
53	20240801	193800	165668880	18920	18920	18920	18920	0
54	20240801	193700	165668880	18920	18920	18920	18920	0
55	20240801	193600	165668880	18920	18920	18920	18920	0
56	20240801	193500	165668880	18920	18920	18920	18920	0
57	20240801	193400	165668880	18920	18920	18920	18920	0
58	20240801	193300	165668880	18920	18920	18920	18920	0
59	20240801	193200	165668880	18920	18920	18920	18920	0
60	20240801	193100	165668880	18920	18920	18920	18920	0
61	20240801	193000	165668880	18920	18920	18920	18920	0
62	20240801	192900	165668880	18920	18920	18920	18920	684
63	20240801	192800	165668880	18920	18920	18920	18920	0
64	20240801	192700	165668880	18920	18920	18920	18920	0
65	20240801	192600	165668880	18920	18920	18920	18920	0
66	20240801	192500	165668880	18920	18920	18920	18920	0
67	20240801	192400	165668880	18920	18920	18920	18920	0
68	20240801	192300	165668880	18920	18920	18920	18920	0
69	20240801	192200	165668880	18920	18920	18920	18920	0
70	20240801	192100	165668880	18920	18920	18920	18920	0
71	20240801	192000	165668880	18920	18920	18920	18920	0
72	20240801	191900	165668880	18920	18920	18920	18920	0
73	20240801	191800	165668880	18920	18920	18920	18920	0
74	20240801	191700	165668880	18920	18920	18920	18920	0
75	20240801	191600	165668880	18920	18920	18920	18920	0
76	20240801	191500	165668880	18920	18920	18920	18920	0
77	20240801	191400	165668880	18920	18920	18920	18920	0
78	20240801	191300	165668880	18920	18920	18920	18920	0
79	20240801	191200	165668880	18920	18920	18920	18920	0
80	20240801	191100	165668880	18920	18920	18920	18920	0
81	20240801	191000	165668880	18920	18920	18920	18920	0
82	20240801	190900	165668880	18920	18920	18920	18920	0
83	20240801	190800	165668880	18920	18920	18920	18920	0
84	20240801	190700	165668880	18920	18920	18920	18920	0
85	20240801	190600	165668880	18920	18920	18920	18920	0
86	20240801	190500	165668880	18920	18920	18920	18920	0
87	20240801	190400	165668880	18920	18920	18920	18920	0
88	20240801	190300	165668880	18920	18920	18920	18920	0
89	20240801	190200	165668880	18920	18920	18920	18920	0
90	20240801	190100	165668880	18920	18920	18920	18920	0
91	20240801	190000	165668880	18920	18920	18920	18920	0
92	20240801	185900	165668880	18920	18920	18920	18920	684
93	20240801	185800	165668880	18920	18920	18920	18920	0
94	20240801	185700	165668880	18920	18920	18920	18920	0
95	20240801	185600	165668880	18920	18920	18920	18920	0
96	20240801	185500	165668880	18920	18920	18920	18920	0
97	20240801	185400	165668880	18920	18920	18920	18920	0
98	20240801	185300	165668880	18920	18920	18920	18920	0
99	20240801	185200	165668880	18920	18920	18920	18920	0
100	20240801	185100	165668880	18920	18920	18920	18920	0
101	20240801	185000	165668880	18920	18920	18920	18920	0
102	20240801	184900	165668880	18920	18920	18920	18920	0
103	20240801	184800	165668880	18920	18920	18920	18920	0
104	20240801	184700	165668880	18920	18920	18920	18920	0
105	20240801	184600	165668880	18920	18920	18920	18920	0
106	20240801	184500	165668880	18920	18920	18920	18920	0
107	20240801	184400	165668880	18920	18920	18920	18920	0
108	20240801	184300	165668880	18920	18920	18920	18920	0
109	20240801	184200	165668880	18920	18920	18920	18920	0
110	20240801	184100	165668880	18920	18920	18920	18920	0
111	20240801	184000	165668880	18920	18920	18920	18920	0
112	20240801	183900	165668880	18920	18920	18920	18920	0
113	20240801	183800	165668880	18920	18920	18920	18920	0
114	20240801	183700	165668880	18920	18920	18920	18920	0
115	20240801	183600	165668880	18920	18920	18920	18920	0
116	20240801	183500	165668880	18920	18920	18920	18920	0
117	20240801	183400	165668880	18920	18920	18920	18920	0
118	20240801	183300	165668880	18920	18920	18920	18920	0
119	20240801	183200	165668880	18920	18920	18920	18920	0
120	20240801	183100	165668880	18920	18920	18920	18920	0
121	20240801	183000	165668880	18920	18920	18920	18920	0
122	20240801	182900	165668880	18920	18920	18920	18920	684
123	20240801	182800	165668880	18920	18920	18920	18920	0
124	20240801	182700	165668880	18920	18920	18920	18920	0
125	20240801	182600	165668880	18920	18920	18920	18920	0
126	20240801	182500	165668880	18920	18920	18920	18920	0
127	20240801	182400	165668880	18920	18920	18920	18920	0
128	20240801	182300	165668880	18920	18920	18920	18920	0
129	20240801	182200	165668880	18920	18920	18920	18920	0
130	20240801	182100	165668880	18920	18920	18920	18920	0
131	20240801	182000	165668880	18920	18920	18920	18920	0
132	20240801	181900	165668880	18920	18920	18920	18920	0
133	20240801	181800	165668880	18920	18920	18920	18920	0
134	20240801	181700	165668880	18920	18920	18920	18920	0
135	20240801	181600	165668880	18920	18920	18920	18920	0
136	20240801	181500	165668880	18920	18920	18920	18920	0
137	20240801	181400	165668880	18920	18920	18920	18920	0
138	20240801	181300	165668880	18920	18920	18920	18920	0
139	20240801	181200	165668880	18920	18920	18920	18920	0
140	20240801	181100	165668880	18920	18920	18920	18920	0
141	20240801	181000	165668880	18920	18920	18920	18920	0
142	20240801	180900	165668880	18920	18920	18920	18920	0
143	20240801	180800	165668880	18920	18920	18920	18920	0
144	20240801	180700	165668880	18920	18920	18920	18920	0
145	20240801	180600	165668880	18920	18920	18920	18920	0
146	20240801	180500	165668880	18920	18920	18920	18920	0
147	20240801	180400	165668880	18920	18920	18920	18920	0
148	20240801	180300	165668880	18920	18920	18920	18920	0
149	20240801	180200	165668880	18920	18920	18920	18920	0
150	20240801	180100	165668880	18920	18920	18920	18920	0
151	20240801	180000	165668880	18920	18920	18920	18920	0
152	20240801	175900	165668880	18920	18920	18920	18920	684
153	20240801	175800	165668880	18920	18920	18920	18920	0
154	20240801	175700	165668880	18920	18920	18920	18920	0
155	20240801	175600	165668880	18920	18920	18920	18920	0
156	20240801	175500	165668880	18920	18920	18920	18920	0
157	20240801	175400	165668880	18920	18920	18920	18920	0
158	20240801	175300	165668880	18920	18920	18920	18920	0
159	20240801	175200	165668880	18920	18920	18920	18920	0
160	20240801	175100	165668880	18920	18920	18920	18920	0
161	20240801	175000	165668880	18920	18920	18920	18920	0
162	20240801	174900	165668880	18920	18920	18920	18920	0
163	20240801	174800	165668880	18920	18920	18920	18920	0
164	20240801	174700	165668880	18920	18920	18920	18920	0
165	20240801	174600	165668880	18920	18920	18920	18920	0
166	20240801	174500	165668880	18920	18920	18920	18920	0
167	20240801	174400	165668880	18920	18920	18920	18920	0
168	20240801	174300	165668880	18920	18920	18920	18920	0
169	20240801	174200	165668880	18920	18920	18920	18920	0
170	20240801	174100	165668880	18920	18920	18920	18920	0
171	20240801	174000	165668880	18920	18920	18920	18920	0
172	20240801	173900	165668880	18920	18920	18920	18920	0
173	20240801	173800	165668880	18920	18920	18920	18920	0
174	20240801	173700	165668880	18920	18920	18920	18920	0
175	20240801	173600	165668880	18920	18920	18920	18920	0
176	20240801	173500	165668880	18920	18920	18920	18920	0
177	20240801	173400	165668880	18920	18920	18920	18920	0
178	20240801	173300	165668880	18920	18920	18920	18920	0
179	20240801	173200	165668880	18920	18920	18920	18920	0
180	20240801	173100	165668880	18920	18920	18920	18920	0
181	20240801	173000	165668880	18920	18920	18920	18920	0
182	20240801	172900	165668880	18920	18920	18920	18920	684
183	20240801	172800	165668880	18920	18920	18920	18920	0
184	20240801	172700	165668880	18920	18920	18920	18920	0
185	20240801	172600	165668880	18920	18920	18920	18920	0
186	20240801	172500	165668880	18920	18920	18920	18920	0
187	20240801	172400	165668880	18920	18920	18920	18920	0
188	20240801	172300	165668880	18920	18920	18920	18920	0
189	20240801	172200	165668880	18920	18920	18920	18920	0
190	20240801	172100	165668880	18920	18920	18920	18920	0
191	20240801	172000	165668880	18920	18920	18920	18920	0
192	20240801	171900	165668880	18920	18920	18920	18920	0
193	20240801	171800	165668880	18920	18920	18920	18920	0
194	20240801	171700	165668880	18920	18920	18920	18920	0
195	20240801	171600	165668880	18920	18920	18920	18920	0
196	20240801	171500	165668880	18920	18920	18920	18920	0
197	20240801	171400	165668880	18920	18920	18920	18920	0
198	20240801	171300	165668880	18920	18920	18920	18920	0
199	20240801	171200	165668880	18920	18920	18920	18920	0
200	20240801	171100	165668880	18920	18920	18920	18920	0
201	20240801	171000	165668880	18920	18920	18920	18920	0
202	20240801	170900	165668880	18920	18920	18920	18920	0
203	20240801	170800	165668880	18920	18920	18920	18920	0
204	20240801	170700	165668880	18920	18920	18920	18920	0
205	20240801	170600	165668880	18920	18920	18920	18920	0
206	20240801	170500	165668880	18920	18920	18920	18920	0
207	20240801	170400	165668880	18920	18920	18920	18920	0
208	20240801	170300	165668880	18920	18920	18920	18920	0
209	20240801	170200	165668880	18920	18920	18920	18920	0
210	20240801	170100	165668880	18920	18920	18920	18920	0
211	20240801	170000	165668880	18920	18920	18920	18920	0
212	20240801	165900	165668880	18920	18920	18920	18920	684
213	20240801	165800	165668880	18920	18920	18920	18920	0
214	20240801	165700	165668880	18920	18920	18920	18920	0
215	20240801	165600	165668880	18920	18920	18920	18920	0
216	20240801	165500	165668880	18920	18920	18920	18920	0
217	20240801	165400	165668880	18920	18920	18920	18920	0
218	20240801	165300	165668880	18920	18920	18920	18920	0
219	20240801	165200	165668880	18920	18920	18920	18920	0
220	20240801	165100	165668880	18920	18920	18920	18920	0
221	20240801	165000	165668880	18920	18920	18920	18920	0
222	20240801	164900	165668880	18920	18920	18920	18920	0
223	20240801	164800	165668880	18920	18920	18920	18920	0
224	20240801	164700	165668880	18920	18920	18920	18920	0
225	20240801	164600	165668880	18920	18920	18920	18920	0
226	20240801	164500	165668880	18920	18920	18920	18920	0
227	20240801	164400	165668880	18920	18920	18920	18920	0
228	20240801	164300	165668880	18920	18920	18920	18920	0
229	20240801	164200	165668880	18920	18920	18920	18920	0
230	20240801	164100	165668880	18920	18920	18920	18920	0
231	20240801	164000	165668880	18920	18920	18920	18920	0
232	20240801	163900	165668880	18920	18920	18920	18920	0
233	20240801	163800	165668880	18920	18920	18920	18920	0
234	20240801	163700	165668880	18920	18920	18920	18920	0
235	20240801	163600	165668880	18920	18920	18920	18920	0
236	20240801	163500	165668880	18920	18920	18920	18920	0
237	20240801	163400	165668880	18920	18920	18920	18920	0
238	20240801	163300	165668880	18920	18920	18920	18920	0
239	20240801	163200	165668880	18920	18920	18920	18920	0
240	20240801	163100	165668880	18920	18920	18920	18920	0
241	20240801	163000	165668880	18920	18920	18920	18920	0
242	20240801	162900	165668880	18920	18920	18920	18920	684
243	20240801	162800	165668880	18920	18920	18920	18920	0
244	20240801	162700	165668880	18920	18920	18920	18920	0
245	20240801	162600	165668880	18920	18920	18920	18920	0
246	20240801	162500	165668880	18920	18920	18920	18920	0
247	20240801	162400	165668880	18920	18920	18920	18920	0
248	20240801	162300	165668880	18920	18920	18920	18920	0
249	20240801	162200	165668880	18920	18920	18920	18920	0
250	20240801	162100	165668880	18920	18920	18920	18920	0
251	20240801	162000	165668880	18920	18920	18920	18920	0
252	20240801	161900	165668880	18920	18920	18920	18920	0
253	20240801	161800	165668880	18920	18920	18920	18920	0
254	20240801	161700	165668880	18920	18920	18920	18920	0
255	20240801	161600	165668880	18920	18920	18920	18920	0
256	20240801	161500	165668880	18920	18920	18920	18920	0
257	20240801	161400	165668880	18920	18920	18920	18920	0
258	20240801	161300	165668880	18920	18920	18920	18920	0
259	20240801	161200	165668880	18920	18920	18920	18920	0
260	20240801	161100	165668880	18920	18920	18920	18920	0
261	20240801	161000	165668880	18920	18920	18920	18920	0
262	20240801	160900	165668880	18920	18920	18920	18920	0
263	20240801	160800	165668880	18920	18920	18920	18920	0
264	20240801	160700	165668880	18920	18920	18920	18920	0
265	20240801	160600	165668880	18920	18920	18920	18920	0
266	20240801	160500	165668880	18920	18920	18920	18920	0
267	20240801	160400	165668880	18920	18920	18920	18920	0
268	20240801	160300	165668880	18920	18920	18920	18920	0
269	20240801	160200	165668880	18920	18920	18920	18920	0
270	20240801	160100	165668880	18920	18920	18920	18920	0
271	20240801	160000	165668880	18920	18920	18920	18920	0
272	20240801	155900	165668880	18920	18920	18920	18920	684
273	20240801	155800	165668880	18920	18920	18920	18920	0
274	20240801	155700	165668880	18920	18920	18920	18920	0
275	20240801	155600	165668880	18920	18920	18920	18920	0
276	20240801	155500	165668880	18920	18920	18920	18920	0
277	20240801	155400	165668880	18920	18920	18920	18920	0
278	20240801	155300	165668880	18920	18920	18920	18920	0
279	20240801	155200	165668880	18920	18920	18920	18920	0
280	20240801	155100	165668880	18920	18920	18920	18920	0
281	20240801	155000	165668880	18920	18920	18920	18920	0
282	20240801	154900	165668880	18920	18920	18920	18920	0
283	20240801	154800	165668880	18920	18920	18920	18920	0
284	20240801	154700	165668880	18920	18920	18920	18920	0
285	20240801	154600	165668880	18920	18920	18920	18920	0
286	20240801	154500	165668880	18920	18920	18920	18920	0
287	20240801	154400	165668880	18920	18920	18920	18920	0
288	20240801	154300	165668880	18920	18920	18920	18920	0
289	20240801	154200	165668880	18920	18920	18920	18920	0
290	20240801	154100	165668880	18920	18920	18920	18920	0
291	20240801	154000	165668880	18920	18920	18920	18920	0
292	20240801	153900	165668880	18920	18920	18920	18920	0
293	20240801	153800	165668880	18920	18920	18920	18920	0
294	20240801	153700	165668880	18920	18920	18920	18920	0
295	20240801	153600	165668880	18920	18920	18920	18920	0
296	20240801	153500	165668880	18920	18920	18920	18920	0
297	20240801	153400	165668880	18920	18920	18920	18920	0
298	20240801	153300	165668880	18920	18920	18920	18920	0
299	20240801	153200	165668880	18920	18920	18920	18920	0
300	20240801	153100	165668880	18920	18920	18920	18920	0
301	20240801	153000	165668880	18920	18920	18920	18920	684
302	20240801	152900	152727600	19100	19100	19100	19100	0
303	20240801	152800	152727600	19100	19100	19100	19100	0
304	20240801	152700	152727600	19100	19100	19100	19100	0
305	20240801	152600	152727600	19100	19100	19100	19100	0
306	20240801	152500	152727600	19100	19100	19100	19100	0
307	20240801	152400	152727600	19100	19100	19100	19100	0
308	20240801	152300	152727600	19100	19100	19100	19100	0
309	20240801	152200	152727600	19100	19100	19100	19100	0
310	20240801	152100	152727600	19100	19100	19100	19100	0
311	20240801	152000	152727600	19100	19100	19100	19100	0
312	20240801	151900	152727600	19100	19040	19100	18940	1150
313	20240801	151800	130857440	19050	18970	19050	18970	300
314	20240801	151700	125158500	18950	18950	18950	18950	15
315	20240801	151600	124874250	18900	18900	18900	18900	0
316	20240801	151500	124874250	18900	18900	18900	18900	0
317	20240801	151400	124874250	18900	18900	18900	18900	0
318	20240801	151300	124874250	18900	18900	18900	18900	110
319	20240801	151200	122795250	18910	18910	18910	18910	6
320	20240801	151100	122681790	18910	18910	18910	18910	0
321	20240801	151000	122681790	18910	18940	18940	18910	268
322	20240801	150900	117613000	18940	18970	18970	18940	110
323	20240801	150800	115529540	19000	19000	19000	19000	0
324	20240801	150700	115529540	19000	19000	19000	19000	0
325	20240801	150600	115529540	19000	19000	19000	19000	0
326	20240801	150500	115529540	19000	19000	19000	19000	0
327	20240801	150400	115529540	19000	19000	19000	19000	0
328	20240801	150300	115529540	19000	19000	19000	19000	0
329	20240801	150200	115529540	19000	19000	19000	19000	0
330	20240801	150100	115529540	19000	19000	19000	19000	0
331	20240801	150000	115529540	19000	19000	19000	19000	0
332	20240801	145900	115529540	19000	19000	19000	19000	0
333	20240801	145800	115529540	19000	19000	19000	19000	0
334	20240801	145700	115529540	19000	19000	19000	19000	0
335	20240801	145600	115529540	19000	19000	19000	19000	0
336	20240801	145500	115529540	19000	19000	19000	19000	0
337	20240801	145400	115529540	19000	19000	19000	19000	0
338	20240801	145300	115529540	19000	19000	19000	19000	0
339	20240801	145200	115529540	19000	19000	19000	19000	0
340	20240801	145100	115529540	19000	19000	19000	19000	0
341	20240801	145000	115529540	19000	19000	19000	19000	0
342	20240801	144900	115529540	19000	19000	19000	19000	0
343	20240801	144800	115529540	19000	19000	19000	19000	0
344	20240801	144700	115529540	19000	19000	19000	19000	0
345	20240801	144600	115529540	19000	19000	19000	19000	0
346	20240801	144500	115529540	19000	19000	19000	19000	0
347	20240801	144400	115529540	19000	19050	19050	19000	9
348	20240801	144300	115358480	19000	19000	19000	19000	0
349	20240801	144200	115358480	19000	19000	19000	19000	0
350	20240801	144100	115358480	19000	19000	19000	19000	0
351	20240801	144000	115358480	19000	19000	19000	19000	0
352	20240801	143900	115358480	19000	18940	19090	18940	517
353	20240801	143800	105545340	18900	18900	18900	18900	0
354	20240801	143700	105545340	18900	18900	18900	18900	0
355	20240801	143600	105545340	18900	18900	18900	18900	0
356	20240801	143500	105545340	18900	18900	18900	18900	2
357	20240801	143400	105507540	18900	18900	18900	18900	0
358	20240801	143300	105507540	18900	18900	18900	18900	0
359	20240801	143200	105507540	18900	18900	18900	18900	0
360	20240801	143100	105507540	18900	18900	18900	18900	0
361	20240801	143000	105507540	18900	18900	18900	18900	0
362	20240801	142900	105507540	18900	18900	18900	18900	0
363	20240801	142800	105507540	18900	18900	18900	18900	0
364	20240801	142700	105507540	18900	18900	18900	18900	0
365	20240801	142600	105507540	18900	18900	18900	18900	0
366	20240801	142500	105507540	18900	18900	18900	18900	0
367	20240801	142400	105507540	18900	18900	18900	18900	0
368	20240801	142300	105507540	18900	18900	18900	18900	0
369	20240801	142200	105507540	18900	18900	18900	18900	0
370	20240801	142100	105507540	18900	18900	18900	18900	0
371	20240801	142000	105507540	18900	18900	18900	18900	0
372	20240801	141900	105507540	18900	18900	18900	18900	0
373	20240801	141800	105507540	18900	18900	18900	18900	0
374	20240801	141700	105507540	18900	18900	18900	18900	0
375	20240801	141600	105507540	18900	18900	18900	18900	0
376	20240801	141500	105507540	18900	18900	18900	18900	0
377	20240801	141400	105507540	18900	18900	18900	18900	33
378	20240801	141300	104883840	18900	18910	18910	18900	31
379	20240801	141200	104297640	18870	18870	18870	18870	0
380	20240801	141100	104297640	18870	18870	18870	18870	0
381	20240801	141000	104297640	18870	18870	18870	18870	0
382	20240801	140900	104297640	18870	18870	18870	18870	0
383	20240801	140800	104297640	18870	18870	18870	18870	0
384	20240801	140700	104297640	18870	18870	18870	18870	0
385	20240801	140600	104297640	18870	18870	18870	18870	0
386	20240801	140500	104297640	18870	18870	18870	18870	0
387	20240801	140400	104297640	18870	18870	18870	18870	0
388	20240801	140300	104297640	18870	18870	18870	18870	0
389	20240801	140200	104297640	18870	18870	18870	18870	0
390	20240801	140100	104297640	18870	18870	18870	18870	0
391	20240801	140000	104297640	18870	18870	18870	18870	0
392	20240801	135900	104297640	18870	18870	18870	18870	0
393	20240801	135800	104297640	18870	18870	18870	18870	0
394	20240801	135700	104297640	18870	18870	18870	18870	0
395	20240801	135600	104297640	18870	18870	18870	18870	0
396	20240801	135500	104297640	18870	18870	18870	18870	0
397	20240801	135400	104297640	18870	18870	18870	18870	0
398	20240801	135300	104297640	18870	18870	18870	18870	0
399	20240801	135200	104297640	18870	18870	18870	18870	0
400	20240801	135100	104297640	18870	18870	18870	18870	0
401	20240801	135000	104297640	18870	18870	18870	18870	0
402	20240801	134900	104297640	18870	18870	18870	18870	0
403	20240801	134800	104297640	18870	18870	18870	18870	0
404	20240801	134700	104297640	18870	18870	18870	18870	0
405	20240801	134600	104297640	18870	18870	18870	18870	0
406	20240801	134500	104297640	18870	18870	18870	18870	33
407	20240801	134400	103674930	18870	18870	18870	18870	7
408	20240801	134300	103542840	18880	18880	18880	18880	0
409	20240801	134200	103542840	18880	18880	18880	18880	0
410	20240801	134100	103542840	18880	18880	18880	18880	0
411	20240801	134000	103542840	18880	18880	18880	18880	1
412	20240801	133900	103523960	18900	18900	18900	18900	0
413	20240801	133800	103523960	18900	18900	18900	18900	0
414	20240801	133700	103523960	18900	18900	18900	18900	0
415	20240801	133600	103523960	18900	18900	18900	18900	0
416	20240801	133500	103523960	18900	18900	18900	18900	0
417	20240801	133400	103523960	18900	18900	18900	18900	0
418	20240801	133300	103523960	18900	18900	18900	18900	0
419	20240801	133200	103523960	18900	18900	18900	18900	0
420	20240801	133100	103523960	18900	18900	18900	18900	5
421	20240801	133000	103429460	18950	18950	18950	18950	0
422	20240801	132900	103429460	18950	18950	18950	18950	0
423	20240801	132800	103429460	18950	18950	18950	18950	0
424	20240801	132700	103429460	18950	18950	18950	18950	0
425	20240801	132600	103429460	18950	18950	18950	18950	1
426	20240801	132500	103410510	18900	18900	18900	18900	0
427	20240801	132400	103410510	18900	18900	18900	18900	0
428	20240801	132300	103410510	18900	18900	18900	18900	0
429	20240801	132200	103410510	18900	18900	18900	18900	0
430	20240801	132100	103410510	18900	18900	18900	18900	0
431	20240801	132000	103410510	18900	18900	18900	18900	0
432	20240801	131900	103410510	18900	18900	18900	18900	0
433	20240801	131800	103410510	18900	18900	18900	18900	0
434	20240801	131700	103410510	18900	18900	18900	18900	0
435	20240801	131600	103410510	18900	18900	18900	18900	0
436	20240801	131500	103410510	18900	18900	18900	18900	0
437	20240801	131400	103410510	18900	18900	18900	18900	0
438	20240801	131300	103410510	18900	18900	18900	18900	0
439	20240801	131200	103410510	18900	18900	18900	18900	0
440	20240801	131100	103410510	18900	18900	18900	18900	0
441	20240801	131000	103410510	18900	18900	18900	18900	0
442	20240801	130900	103410510	18900	18900	18900	18900	0
443	20240801	130800	103410510	18900	18900	18900	18900	0
444	20240801	130700	103410510	18900	18900	18900	18900	0
445	20240801	130600	103410510	18900	18900	18900	18900	0
446	20240801	130500	103410510	18900	18900	18900	18900	11
447	20240801	130400	103202610	18830	18830	18830	18830	0
448	20240801	130300	103202610	18830	18830	18830	18830	0
449	20240801	130200	103202610	18830	18830	18830	18830	0
450	20240801	130100	103202610	18830	18830	18830	18830	0
451	20240801	130000	103202610	18830	18830	18830	18830	0
452	20240801	125900	103202610	18830	18830	18830	18830	0
453	20240801	125800	103202610	18830	18830	18830	18830	0
454	20240801	125700	103202610	18830	18830	18830	18830	0
455	20240801	125600	103202610	18830	18830	18830	18830	0
456	20240801	125500	103202610	18830	18830	18830	18830	0
457	20240801	125400	103202610	18830	18830	18830	18830	0
458	20240801	125300	103202610	18830	18830	18830	18830	0
459	20240801	125200	103202610	18830	18830	18830	18830	0
460	20240801	125100	103202610	18830	18830	18830	18820	56
461	20240801	125000	102148290	18830	18830	18830	18830	0
462	20240801	124900	102148290	18830	18830	18830	18830	0
463	20240801	124800	102148290	18830	18830	18830	18830	0
464	20240801	124700	102148290	18830	18830	18830	18830	0
465	20240801	124600	102148290	18830	18830	18830	18830	1
466	20240801	124500	102129460	18850	18850	18850	18850	0
467	20240801	124400	102129460	18850	18850	18850	18850	0
468	20240801	124300	102129460	18850	18850	18850	18850	0
469	20240801	124200	102129460	18850	18850	18850	18850	0
470	20240801	124100	102129460	18850	18850	18850	18850	0
471	20240801	124000	102129460	18850	18850	18850	18850	0
472	20240801	123900	102129460	18850	18850	18850	18850	26
473	20240801	123800	101639360	18850	18850	18850	18850	0
474	20240801	123700	101639360	18850	18850	18850	18850	0
475	20240801	123600	101639360	18850	18850	18850	18850	0
476	20240801	123500	101639360	18850	18850	18850	18850	0
477	20240801	123400	101639360	18850	18850	18850	18850	0
478	20240801	123300	101639360	18850	18850	18850	18850	0
479	20240801	123200	101639360	18850	18850	18850	18850	0
480	20240801	123100	101639360	18850	18850	18850	18850	0
481	20240801	123000	101639360	18850	18850	18850	18850	0
482	20240801	122900	101639360	18850	18850	18850	18850	0
483	20240801	122800	101639360	18850	18850	18850	18850	0
484	20240801	122700	101639360	18850	18850	18850	18850	0
485	20240801	122600	101639360	18850	18850	18850	18850	0
486	20240801	122500	101639360	18850	18850	18850	18850	1
487	20240801	122400	101620510	18940	18940	18940	18940	0
488	20240801	122300	101620510	18940	18940	18940	18940	0
489	20240801	122200	101620510	18940	18940	18940	18940	0
490	20240801	122100	101620510	18940	18940	18940	18940	10
491	20240801	122000	101431110	18820	18820	18820	18820	0
492	20240801	121900	101431110	18820	18820	18820	18820	0
493	20240801	121800	101431110	18820	18820	18820	18820	0
494	20240801	121700	101431110	18820	18820	18820	18820	0
495	20240801	121600	101431110	18820	18820	18820	18820	0
496	20240801	121500	101431110	18820	18820	18820	18820	0
497	20240801	121400	101431110	18820	18820	18820	18820	9
498	20240801	121300	101261730	18810	18810	18810	18810	0
499	20240801	121200	101261730	18810	18810	18810	18810	0
500	20240801	121100	101261730	18810	18810	18810	18810	0
501	20240801	121000	101261730	18810	18810	18810	18810	0
502	20240801	120900	101261730	18810	18810	18810	18810	0
503	20240801	120800	101261730	18810	18810	18810	18810	0
504	20240801	120700	101261730	18810	18810	18810	18810	0
505	20240801	120600	101261730	18810	18810	18810	18810	0
506	20240801	120500	101261730	18810	18810	18810	18810	0
507	20240801	120400	101261730	18810	18810	18810	18810	0
508	20240801	120300	101261730	18810	18830	18830	18810	111
509	20240801	120200	99172690	18830	18830	18830	18830	0
510	20240801	120100	99172690	18830	18830	18830	18830	0
511	20240801	120000	99172690	18830	18830	18830	18830	0
512	20240801	115900	99172690	18830	18830	18830	18830	0
513	20240801	115800	99172690	18830	18830	18830	18830	0
514	20240801	115700	99172690	18830	18830	18830	18830	0
515	20240801	115600	99172690	18830	18830	18830	18830	0
516	20240801	115500	99172690	18830	18830	18830	18830	0
517	20240801	115400	99172690	18830	18830	18830	18830	0
518	20240801	115300	99172690	18830	18830	18830	18830	0
519	20240801	115200	99172690	18830	18830	18830	18830	0
520	20240801	115100	99172690	18830	18830	18830	18830	0
521	20240801	115000	99172690	18830	18830	18830	18830	0
522	20240801	114900	99172690	18830	18830	18830	18830	0
523	20240801	114800	99172690	18830	18830	18830	18830	0
524	20240801	114700	99172690	18830	18830	18830	18830	0
525	20240801	114600	99172690	18830	18830	18830	18830	0
526	20240801	114500	99172690	18830	18830	18830	18830	10
527	20240801	114400	98984390	18830	18830	18830	18830	0
528	20240801	114300	98984390	18830	18830	18830	18830	0
529	20240801	114200	98984390	18830	18830	18830	18830	10
530	20240801	114100	98796090	18970	18970	18970	18970	0
531	20240801	114000	98796090	18970	18970	18970	18970	0
532	20240801	113900	98796090	18970	18970	18970	18970	0
533	20240801	113800	98796090	18970	18970	18970	18970	0
534	20240801	113700	98796090	18970	18990	18990	18970	10
535	20240801	113600	98606290	19000	19000	19000	19000	0
536	20240801	113500	98606290	19000	19000	19000	19000	0
537	20240801	113400	98606290	19000	18810	19000	18810	181
538	20240801	113300	95201330	18830	18870	18870	18830	121
539	20240801	113200	92921100	18870	18870	18870	18870	0
540	20240801	113100	92921100	18870	18870	18870	18870	0
541	20240801	113000	92921100	18870	18870	18870	18870	0
542	20240801	112900	92921100	18870	18870	18870	18870	0
543	20240801	112800	92921100	18870	18870	18870	18870	0
544	20240801	112700	92921100	18870	18870	18870	18870	0
545	20240801	112600	92921100	18870	18870	18870	18870	0
546	20240801	112500	92921100	18870	18870	18870	18870	0
547	20240801	112400	92921100	18870	18870	18870	18870	0
548	20240801	112300	92921100	18870	18870	18870	18870	0
549	20240801	112200	92921100	18870	18870	18870	18870	0
550	20240801	112100	92921100	18870	18870	18870	18870	0
551	20240801	112000	92921100	18870	18870	18870	18870	0
552	20240801	111900	92921100	18870	18870	18870	18870	0
553	20240801	111800	92921100	18870	18870	18870	18870	0
554	20240801	111700	92921100	18870	18870	18870	18870	0
555	20240801	111600	92921100	18870	18870	18870	18870	0
556	20240801	111500	92921100	18870	18870	18870	18870	0
557	20240801	111400	92921100	18870	18870	18870	18870	0
558	20240801	111300	92921100	18870	18870	18870	18870	0
559	20240801	111200	92921100	18870	18870	18870	18870	0
560	20240801	111100	92921100	18870	18870	18870	18870	0
561	20240801	111000	92921100	18870	18870	18870	18870	0
562	20240801	110900	92921100	18870	18870	18870	18870	0
563	20240801	110800	92921100	18870	18870	18870	18870	0
564	20240801	110700	92921100	18870	18870	18870	18870	12
565	20240801	110600	92694660	18800	18800	18800	18800	0
566	20240801	110500	92694660	18800	18800	18800	18800	0
567	20240801	110400	92694660	18800	18800	18800	18800	0
568	20240801	110300	92694660	18800	18800	18800	18800	0
569	20240801	110200	92694660	18800	18810	18810	18800	2
570	20240801	110100	92657050	18870	18870	18870	18870	0
571	20240801	110000	92657050	18870	18870	18870	18870	0
572	20240801	105900	92657050	18870	18870	18870	18870	2
573	20240801	105800	92619310	18850	18850	18850	18850	0
574	20240801	105700	92619310	18850	18890	18890	18850	384
575	20240801	105600	85375370	18880	18970	18970	18880	180
576	20240801	105500	81974630	19000	19000	19000	19000	0
577	20240801	105400	81974630	19000	19000	19000	19000	0
578	20240801	105300	81974630	19000	19000	19000	19000	0
579	20240801	105200	81974630	19000	19000	19000	19000	0
580	20240801	105100	81974630	19000	19010	19010	19000	5
581	20240801	105000	81879620	19000	19000	19000	19000	60
582	20240801	104900	80739620	19060	19060	19060	19060	0
583	20240801	104800	80739620	19060	19060	19060	19060	10
584	20240801	104700	80549020	19060	19060	19060	19060	0
585	20240801	104600	80549020	19060	19050	19060	19050	5
586	20240801	104500	80453750	19050	19050	19050	19050	0
587	20240801	104400	80453750	19050	19050	19050	19050	0
588	20240801	104300	80453750	19050	19050	19050	19050	0
589	20240801	104200	80453750	19050	19050	19050	19050	0
590	20240801	104100	80453750	19050	19050	19050	19050	0
591	20240801	104000	80453750	19050	19050	19050	19050	0
592	20240801	103900	80453750	19050	19050	19050	19050	0
593	20240801	103800	80453750	19050	19050	19050	19050	0
594	20240801	103700	80453750	19050	19050	19050	19050	0
595	20240801	103600	80453750	19050	19050	19050	19050	1
596	20240801	103500	80434700	18940	18940	18940	18940	0
597	20240801	103400	80434700	18940	18940	18940	18940	0
598	20240801	103300	80434700	18940	18940	18940	18940	0
599	20240801	103200	80434700	18940	18940	18940	18940	0
600	20240801	103100	80434700	18940	18940	18940	18940	0
601	20240801	103000	80434700	18940	18940	18940	18940	0
602	20240801	102900	80434700	18940	18940	18940	18940	0
603	20240801	102800	80434700	18940	18940	18940	18940	0
604	20240801	102700	80434700	18940	18940	18940	18940	0
605	20240801	102600	80434700	18940	18940	18940	18940	0
606	20240801	102500	80434700	18940	18940	18940	18940	0
607	20240801	102400	80434700	18940	18940	18940	18940	0
608	20240801	102300	80434700	18940	18940	18940	18940	0
609	20240801	102200	80434700	18940	18940	18940	18940	16
610	20240801	102100	80131660	19070	19070	19070	19070	0
611	20240801	102000	80131660	19070	19070	19070	19070	0
612	20240801	101900	80131660	19070	19070	19070	19070	1
613	20240801	101800	80112590	19130	19130	19130	19130	0
614	20240801	101700	80112590	19130	19130	19130	19130	0
615	20240801	101600	80112590	19130	19130	19130	19130	0
616	20240801	101500	80112590	19130	19130	19130	19130	0
617	20240801	101400	80112590	19130	19130	19130	19130	0
618	20240801	101300	80112590	19130	19130	19130	19130	0
619	20240801	101200	80112590	19130	19130	19130	19130	1
620	20240801	101100	80093460	18940	18940	18940	18940	0
621	20240801	101000	80093460	18940	18940	18940	18940	0
622	20240801	100900	80093460	18940	18940	18940	18940	0
623	20240801	100800	80093460	18940	18940	18940	18940	0
624	20240801	100700	80093460	18940	18900	18940	18900	1576
625	20240801	100600	50305140	18890	18890	18890	18890	20
626	20240801	100500	49927340	18870	18870	18870	18870	0
627	20240801	100400	49927340	18870	18880	18880	18870	61
628	20240801	100300	48775870	18900	18900	18900	18900	10
629	20240801	100200	48586870	18900	18900	18900	18900	340
630	20240801	100100	42160870	18900	18940	18940	18900	101
631	20240801	100000	40251050	18940	18940	18940	18940	0
632	20240801	095900	40251050	18940	18940	18940	18940	0
633	20240801	095800	40251050	18940	18940	18940	18940	50
634	20240801	095700	39304050	18940	18940	18940	18940	0
635	20240801	095600	39304050	18940	18940	18940	18940	204
636	20240801	095500	35440290	18940	18970	18970	18940	140
637	20240801	095400	32786800	18970	18970	18970	18970	0
638	20240801	095300	32786800	18970	18970	18970	18970	0
639	20240801	095200	32786800	18970	18980	18980	18970	78
640	20240801	095100	31307090	18950	18950	18950	18950	0
641	20240801	095000	31307090	18950	18950	18950	18950	0
642	20240801	094900	31307090	18950	18950	18950	18950	0
643	20240801	094800	31307090	18950	18950	18950	18950	0
644	20240801	094700	31307090	18950	18950	18950	18950	0
645	20240801	094600	31307090	18950	18950	18950	18950	200
646	20240801	094500	27517090	18950	19150	19150	18950	505
647	20240801	094400	17934270	19190	19190	19190	19190	0
648	20240801	094300	17934270	19190	19190	19190	19190	0
649	20240801	094200	17934270	19190	19190	19190	19190	0
650	20240801	094100	17934270	19190	19190	19190	19190	0
651	20240801	094000	17934270	19190	19190	19190	19190	0
652	20240801	093900	17934270	19190	19190	19190	19190	0
653	20240801	093800	17934270	19190	19190	19190	19190	0
654	20240801	093700	17934270	19190	19190	19190	19190	0
655	20240801	093600	17934270	19190	19190	19190	19190	0
656	20240801	093500	17934270	19190	19190	19190	19190	0
657	20240801	093400	17934270	19190	19190	19190	19190	0
658	20240801	093300	17934270	19190	19190	19190	19190	0
659	20240801	093200	17934270	19190	19190	19190	19190	0
660	20240801	093100	17934270	19190	19190	19190	19190	0
661	20240801	093000	17934270	19190	19190	19190	19190	0
662	20240801	092900	17934270	19190	19190	19190	19190	0
663	20240801	092800	17934270	19190	19180	19190	19180	102
664	20240801	092700	15977890	19160	19160	19160	19160	10
665	20240801	092600	15786290	19190	19120	19190	19120	409
666	20240801	092500	7965840	19120	19110	19120	19110	118
667	20240801	092400	5709720	19120	19120	19120	19120	90
668	20240801	092300	3988920	19010	19010	19010	19010	0
669	20240801	092200	3988920	19010	19010	19010	19010	4
670	20240801	092100	3912880	19140	19140	19140	19140	1
671	20240801	092000	3893740	18960	18960	18960	18960	0
672	20240801	091900	3893740	18960	18960	18960	18960	0
673	20240801	091800	3893740	18960	18960	18960	18960	0
674	20240801	091700	3893740	18960	18960	18960	18960	0
675	20240801	091600	3893740	18960	18960	18960	18960	34
676	20240801	091500	3249100	18960	18960	18960	18960	0
677	20240801	091400	3249100	18960	18960	18960	18960	0
678	20240801	091300	3249100	18960	18960	18960	18960	26
679	20240801	091200	2756140	18950	18950	18950	18950	0
680	20240801	091100	2756140	18950	18950	18950	18950	0
681	20240801	091000	2756140	18950	18950	18950	18950	0
682	20240801	090900	2756140	18950	18950	18950	18950	0
683	20240801	090800	2756140	18950	18950	18950	18950	80
684	20240801	090700	1240140	18940	18940	18940	18940	0
685	20240801	090600	1240140	18940	18940	18940	18940	0
686	20240801	090500	1240140	18940	18950	18950	18940	20
687	20240801	090400	861230	19200	19200	19200	19200	0
688	20240801	090300	861230	19200	19130	19200	18930	23
689	20240801	090200	420360	19120	19120	19120	19120	20
690	20240801	090100	37960	19080	18880	19080	18880	2
691	20240801	090000	0	19130	19130	19130	19130	0