KissMeData/100030/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	200500	369705240	17700	17700	17700	17700	1932
3	20240805	200400	369705240	17700	17700	17700	17700	0
4	20240805	200300	369705240	17700	17700	17700	17700	0
5	20240805	200200	369705240	17700	17700	17700	17700	0
6	20240805	200100	369705240	17700	17700	17700	17700	0
7	20240805	200000	369705240	17700	17700	17700	17700	0
8	20240805	195900	369705240	17700	17700	17700	17700	0
9	20240805	195800	369705240	17700	17700	17700	17700	0
10	20240805	195700	369705240	17700	17700	17700	17700	0
11	20240805	195600	369705240	17700	17700	17700	17700	0
12	20240805	195500	369705240	17700	17700	17700	17700	0
13	20240805	195400	369705240	17700	17700	17700	17700	0
14	20240805	195300	369705240	17700	17700	17700	17700	0
15	20240805	195200	369705240	17700	17700	17700	17700	0
16	20240805	195100	369705240	17700	17700	17700	17700	0
17	20240805	195000	369705240	17700	17700	17700	17700	0
18	20240805	194900	369705240	17700	17700	17700	17700	0
19	20240805	194800	369705240	17700	17700	17700	17700	0
20	20240805	194700	369705240	17700	17700	17700	17700	0
21	20240805	194600	369705240	17700	17700	17700	17700	0
22	20240805	194500	369705240	17700	17700	17700	17700	0
23	20240805	194400	369705240	17700	17700	17700	17700	0
24	20240805	194300	369705240	17700	17700	17700	17700	0
25	20240805	194200	369705240	17700	17700	17700	17700	0
26	20240805	194100	369705240	17700	17700	17700	17700	0
27	20240805	194000	369705240	17700	17700	17700	17700	0
28	20240805	193900	369705240	17700	17700	17700	17700	0
29	20240805	193800	369705240	17700	17700	17700	17700	0
30	20240805	193700	369705240	17700	17700	17700	17700	0
31	20240805	193600	369705240	17700	17700	17700	17700	0
32	20240805	193500	369705240	17700	17700	17700	17700	1932
33	20240805	193400	369705240	17700	17700	17700	17700	0
34	20240805	193300	369705240	17700	17700	17700	17700	0
35	20240805	193200	369705240	17700	17700	17700	17700	0
36	20240805	193100	369705240	17700	17700	17700	17700	0
37	20240805	193000	369705240	17700	17700	17700	17700	0
38	20240805	192900	369705240	17700	17700	17700	17700	0
39	20240805	192800	369705240	17700	17700	17700	17700	0
40	20240805	192700	369705240	17700	17700	17700	17700	0
41	20240805	192600	369705240	17700	17700	17700	17700	0
42	20240805	192500	369705240	17700	17700	17700	17700	0
43	20240805	192400	369705240	17700	17700	17700	17700	0
44	20240805	192300	369705240	17700	17700	17700	17700	0
45	20240805	192200	369705240	17700	17700	17700	17700	0
46	20240805	192100	369705240	17700	17700	17700	17700	0
47	20240805	192000	369705240	17700	17700	17700	17700	0
48	20240805	191900	369705240	17700	17700	17700	17700	0
49	20240805	191800	369705240	17700	17700	17700	17700	0
50	20240805	191700	369705240	17700	17700	17700	17700	0
51	20240805	191600	369705240	17700	17700	17700	17700	0
52	20240805	191500	369705240	17700	17700	17700	17700	0
53	20240805	191400	369705240	17700	17700	17700	17700	0
54	20240805	191300	369705240	17700	17700	17700	17700	0
55	20240805	191200	369705240	17700	17700	17700	17700	0
56	20240805	191100	369705240	17700	17700	17700	17700	0
57	20240805	191000	369705240	17700	17700	17700	17700	0
58	20240805	190900	369705240	17700	17700	17700	17700	0
59	20240805	190800	369705240	17700	17700	17700	17700	0
60	20240805	190700	369705240	17700	17700	17700	17700	0
61	20240805	190600	369705240	17700	17700	17700	17700	0
62	20240805	190500	369705240	17700	17700	17700	17700	1932
63	20240805	190400	369705240	17700	17700	17700	17700	0
64	20240805	190300	369705240	17700	17700	17700	17700	0
65	20240805	190200	369705240	17700	17700	17700	17700	0
66	20240805	190100	369705240	17700	17700	17700	17700	0
67	20240805	190000	369705240	17700	17700	17700	17700	0
68	20240805	185900	369705240	17700	17700	17700	17700	0
69	20240805	185800	369705240	17700	17700	17700	17700	0
70	20240805	185700	369705240	17700	17700	17700	17700	0
71	20240805	185600	369705240	17700	17700	17700	17700	0
72	20240805	185500	369705240	17700	17700	17700	17700	0
73	20240805	185400	369705240	17700	17700	17700	17700	0
74	20240805	185300	369705240	17700	17700	17700	17700	0
75	20240805	185200	369705240	17700	17700	17700	17700	0
76	20240805	185100	369705240	17700	17700	17700	17700	0
77	20240805	185000	369705240	17700	17700	17700	17700	0
78	20240805	184900	369705240	17700	17700	17700	17700	0
79	20240805	184800	369705240	17700	17700	17700	17700	0
80	20240805	184700	369705240	17700	17700	17700	17700	0
81	20240805	184600	369705240	17700	17700	17700	17700	0
82	20240805	184500	369705240	17700	17700	17700	17700	0
83	20240805	184400	369705240	17700	17700	17700	17700	0
84	20240805	184300	369705240	17700	17700	17700	17700	0
85	20240805	184200	369705240	17700	17700	17700	17700	0
86	20240805	184100	369705240	17700	17700	17700	17700	0
87	20240805	184000	369705240	17700	17700	17700	17700	0
88	20240805	183900	369705240	17700	17700	17700	17700	0
89	20240805	183800	369705240	17700	17700	17700	17700	0
90	20240805	183700	369705240	17700	17700	17700	17700	0
91	20240805	183600	369705240	17700	17700	17700	17700	0
92	20240805	183500	369705240	17700	17700	17700	17700	1932
93	20240805	183400	369705240	17700	17700	17700	17700	0
94	20240805	183300	369705240	17700	17700	17700	17700	0
95	20240805	183200	369705240	17700	17700	17700	17700	0
96	20240805	183100	369705240	17700	17700	17700	17700	0
97	20240805	183000	369705240	17700	17700	17700	17700	0
98	20240805	182900	369705240	17700	17700	17700	17700	0
99	20240805	182800	369705240	17700	17700	17700	17700	0
100	20240805	182700	369705240	17700	17700	17700	17700	0
101	20240805	182600	369705240	17700	17700	17700	17700	0
102	20240805	182500	369705240	17700	17700	17700	17700	0
103	20240805	182400	369705240	17700	17700	17700	17700	0
104	20240805	182300	369705240	17700	17700	17700	17700	0
105	20240805	182200	369705240	17700	17700	17700	17700	0
106	20240805	182100	369705240	17700	17700	17700	17700	0
107	20240805	182000	369705240	17700	17700	17700	17700	0
108	20240805	181900	369705240	17700	17700	17700	17700	0
109	20240805	181800	369705240	17700	17700	17700	17700	0
110	20240805	181700	369705240	17700	17700	17700	17700	0
111	20240805	181600	369705240	17700	17700	17700	17700	0
112	20240805	181500	369705240	17700	17700	17700	17700	0
113	20240805	181400	369705240	17700	17700	17700	17700	0
114	20240805	181300	369705240	17700	17700	17700	17700	0
115	20240805	181200	369705240	17700	17700	17700	17700	0
116	20240805	181100	369705240	17700	17700	17700	17700	0
117	20240805	181000	369705240	17700	17700	17700	17700	0
118	20240805	180900	369705240	17700	17700	17700	17700	0
119	20240805	180800	369705240	17700	17700	17700	17700	0
120	20240805	180700	369705240	17700	17700	17700	17700	0
121	20240805	180600	369705240	17700	17700	17700	17700	0
122	20240805	180500	369705240	17700	17700	17700	17700	1932
123	20240805	180400	369705240	17700	17700	17700	17700	0
124	20240805	180300	369705240	17700	17700	17700	17700	0
125	20240805	180200	369705240	17700	17700	17700	17700	0
126	20240805	180100	369705240	17700	17700	17700	17700	0
127	20240805	180000	369705240	17700	17700	17700	17700	0
128	20240805	175900	369705240	17700	17700	17700	17700	0
129	20240805	175800	369705240	17700	17700	17700	17700	0
130	20240805	175700	369705240	17700	17700	17700	17700	0
131	20240805	175600	369705240	17700	17700	17700	17700	0
132	20240805	175500	369705240	17700	17700	17700	17700	0
133	20240805	175400	369705240	17700	17700	17700	17700	0
134	20240805	175300	369705240	17700	17700	17700	17700	0
135	20240805	175200	369705240	17700	17700	17700	17700	0
136	20240805	175100	369705240	17700	17700	17700	17700	0
137	20240805	175000	369705240	17700	17700	17700	17700	0
138	20240805	174900	369705240	17700	17700	17700	17700	0
139	20240805	174800	369705240	17700	17700	17700	17700	0
140	20240805	174700	369705240	17700	17700	17700	17700	0
141	20240805	174600	369705240	17700	17700	17700	17700	0
142	20240805	174500	369705240	17700	17700	17700	17700	0
143	20240805	174400	369705240	17700	17700	17700	17700	0
144	20240805	174300	369705240	17700	17700	17700	17700	0
145	20240805	174200	369705240	17700	17700	17700	17700	0
146	20240805	174100	369705240	17700	17700	17700	17700	0
147	20240805	174000	369705240	17700	17700	17700	17700	0
148	20240805	173900	369705240	17700	17700	17700	17700	0
149	20240805	173800	369705240	17700	17700	17700	17700	0
150	20240805	173700	369705240	17700	17700	17700	17700	0
151	20240805	173600	369705240	17700	17700	17700	17700	0
152	20240805	173500	369705240	17700	17700	17700	17700	1932
153	20240805	173400	369705240	17700	17700	17700	17700	0
154	20240805	173300	369705240	17700	17700	17700	17700	0
155	20240805	173200	369705240	17700	17700	17700	17700	0
156	20240805	173100	369705240	17700	17700	17700	17700	0
157	20240805	173000	369705240	17700	17700	17700	17700	0
158	20240805	172900	369705240	17700	17700	17700	17700	0
159	20240805	172800	369705240	17700	17700	17700	17700	0
160	20240805	172700	369705240	17700	17700	17700	17700	0
161	20240805	172600	369705240	17700	17700	17700	17700	0
162	20240805	172500	369705240	17700	17700	17700	17700	0
163	20240805	172400	369705240	17700	17700	17700	17700	0
164	20240805	172300	369705240	17700	17700	17700	17700	0
165	20240805	172200	369705240	17700	17700	17700	17700	0
166	20240805	172100	369705240	17700	17700	17700	17700	0
167	20240805	172000	369705240	17700	17700	17700	17700	0
168	20240805	171900	369705240	17700	17700	17700	17700	0
169	20240805	171800	369705240	17700	17700	17700	17700	0
170	20240805	171700	369705240	17700	17700	17700	17700	0
171	20240805	171600	369705240	17700	17700	17700	17700	0
172	20240805	171500	369705240	17700	17700	17700	17700	0
173	20240805	171400	369705240	17700	17700	17700	17700	0
174	20240805	171300	369705240	17700	17700	17700	17700	0
175	20240805	171200	369705240	17700	17700	17700	17700	0
176	20240805	171100	369705240	17700	17700	17700	17700	0
177	20240805	171000	369705240	17700	17700	17700	17700	0
178	20240805	170900	369705240	17700	17700	17700	17700	0
179	20240805	170800	369705240	17700	17700	17700	17700	0
180	20240805	170700	369705240	17700	17700	17700	17700	0
181	20240805	170600	369705240	17700	17700	17700	17700	0
182	20240805	170500	369705240	17700	17700	17700	17700	1932
183	20240805	170400	369705240	17700	17700	17700	17700	0
184	20240805	170300	369705240	17700	17700	17700	17700	0
185	20240805	170200	369705240	17700	17700	17700	17700	0
186	20240805	170100	369705240	17700	17700	17700	17700	0
187	20240805	170000	369705240	17700	17700	17700	17700	0
188	20240805	165900	369705240	17700	17700	17700	17700	0
189	20240805	165800	369705240	17700	17700	17700	17700	0
190	20240805	165700	369705240	17700	17700	17700	17700	0
191	20240805	165600	369705240	17700	17700	17700	17700	0
192	20240805	165500	369705240	17700	17700	17700	17700	0
193	20240805	165400	369705240	17700	17700	17700	17700	0
194	20240805	165300	369705240	17700	17700	17700	17700	0
195	20240805	165200	369705240	17700	17700	17700	17700	0
196	20240805	165100	369705240	17700	17700	17700	17700	0
197	20240805	165000	369705240	17700	17700	17700	17700	0
198	20240805	164900	369705240	17700	17700	17700	17700	0
199	20240805	164800	369705240	17700	17700	17700	17700	0
200	20240805	164700	369705240	17700	17700	17700	17700	0
201	20240805	164600	369705240	17700	17700	17700	17700	0
202	20240805	164500	369705240	17700	17700	17700	17700	0
203	20240805	164400	369705240	17700	17700	17700	17700	0
204	20240805	164300	369705240	17700	17700	17700	17700	0
205	20240805	164200	369705240	17700	17700	17700	17700	0
206	20240805	164100	369705240	17700	17700	17700	17700	0
207	20240805	164000	369705240	17700	17700	17700	17700	0
208	20240805	163900	369705240	17700	17700	17700	17700	0
209	20240805	163800	369705240	17700	17700	17700	17700	0
210	20240805	163700	369705240	17700	17700	17700	17700	0
211	20240805	163600	369705240	17700	17700	17700	17700	0
212	20240805	163500	369705240	17700	17700	17700	17700	1932
213	20240805	163400	369705240	17700	17700	17700	17700	0
214	20240805	163300	369705240	17700	17700	17700	17700	0
215	20240805	163200	369705240	17700	17700	17700	17700	0
216	20240805	163100	369705240	17700	17700	17700	17700	0
217	20240805	163000	369705240	17700	17700	17700	17700	0
218	20240805	162900	369705240	17700	17700	17700	17700	0
219	20240805	162800	369705240	17700	17700	17700	17700	0
220	20240805	162700	369705240	17700	17700	17700	17700	0
221	20240805	162600	369705240	17700	17700	17700	17700	0
222	20240805	162500	369705240	17700	17700	17700	17700	0
223	20240805	162400	369705240	17700	17700	17700	17700	0
224	20240805	162300	369705240	17700	17700	17700	17700	0
225	20240805	162200	369705240	17700	17700	17700	17700	0
226	20240805	162100	369705240	17700	17700	17700	17700	0
227	20240805	162000	369705240	17700	17700	17700	17700	0
228	20240805	161900	369705240	17700	17700	17700	17700	0
229	20240805	161800	369705240	17700	17700	17700	17700	0
230	20240805	161700	369705240	17700	17700	17700	17700	0
231	20240805	161600	369705240	17700	17700	17700	17700	0
232	20240805	161500	369705240	17700	17700	17700	17700	0
233	20240805	161400	369705240	17700	17700	17700	17700	0
234	20240805	161300	369705240	17700	17700	17700	17700	0
235	20240805	161200	369705240	17700	17700	17700	17700	0
236	20240805	161100	369705240	17700	17700	17700	17700	0
237	20240805	161000	369705240	17700	17700	17700	17700	0
238	20240805	160900	369705240	17700	17700	17700	17700	0
239	20240805	160800	369705240	17700	17700	17700	17700	0
240	20240805	160700	369705240	17700	17700	17700	17700	0
241	20240805	160600	369705240	17700	17700	17700	17700	0
242	20240805	160500	369705240	17700	17700	17700	17700	1932
243	20240805	160400	369705240	17700	17700	17700	17700	0
244	20240805	160300	369705240	17700	17700	17700	17700	0
245	20240805	160200	369705240	17700	17700	17700	17700	0
246	20240805	160100	369705240	17700	17700	17700	17700	0
247	20240805	160000	369705240	17700	17700	17700	17700	0
248	20240805	155900	369705240	17700	17700	17700	17700	0
249	20240805	155800	369705240	17700	17700	17700	17700	0
250	20240805	155700	369705240	17700	17700	17700	17700	0
251	20240805	155600	369705240	17700	17700	17700	17700	0
252	20240805	155500	369705240	17700	17700	17700	17700	0
253	20240805	155400	369705240	17700	17700	17700	17700	0
254	20240805	155300	369705240	17700	17700	17700	17700	0
255	20240805	155200	369705240	17700	17700	17700	17700	0
256	20240805	155100	369705240	17700	17700	17700	17700	0
257	20240805	155000	369705240	17700	17700	17700	17700	0
258	20240805	154900	369705240	17700	17700	17700	17700	0
259	20240805	154800	369705240	17700	17700	17700	17700	0
260	20240805	154700	369705240	17700	17700	17700	17700	0
261	20240805	154600	369705240	17700	17700	17700	17700	0
262	20240805	154500	369705240	17700	17700	17700	17700	0
263	20240805	154400	369705240	17700	17700	17700	17700	0
264	20240805	154300	369705240	17700	17700	17700	17700	0
265	20240805	154200	369705240	17700	17700	17700	17700	0
266	20240805	154100	369705240	17700	17700	17700	17700	0
267	20240805	154000	369705240	17700	17700	17700	17700	0
268	20240805	153900	369705240	17700	17700	17700	17700	0
269	20240805	153800	369705240	17700	17700	17700	17700	0
270	20240805	153700	369705240	17700	17700	17700	17700	0
271	20240805	153600	369705240	17700	17700	17700	17700	0
272	20240805	153500	369705240	17700	17700	17700	17700	1932
273	20240805	153400	369705240	17700	17700	17700	17700	0
274	20240805	153300	369705240	17700	17700	17700	17700	0
275	20240805	153200	369705240	17700	17700	17700	17700	0
276	20240805	153100	369705240	17700	17700	17700	17700	0
277	20240805	153000	369705240	17700	17700	17700	17700	1932
278	20240805	152900	335508840	17500	17500	17500	17500	0
279	20240805	152800	335508840	17500	17500	17500	17500	0
280	20240805	152700	335508840	17500	17500	17500	17500	0
281	20240805	152600	335508840	17500	17500	17500	17500	0
282	20240805	152500	335508840	17500	17500	17500	17500	0
283	20240805	152400	335508840	17500	17500	17500	17500	0
284	20240805	152300	335508840	17500	17500	17500	17500	0
285	20240805	152200	335508840	17500	17500	17500	17500	0
286	20240805	152100	335508840	17500	17500	17500	17500	0
287	20240805	152000	335508840	17500	17500	17500	17500	0
288	20240805	151900	335508840	17500	17460	17500	17460	213
289	20240805	151800	331785900	17080	17080	17080	17080	1
290	20240805	151700	331768820	17540	17240	17540	17240	150
291	20240805	151600	329158340	17240	17230	17240	17230	15
292	20240805	151500	328899880	17240	17240	17240	17240	1
293	20240805	151400	328882640	17050	17070	17240	17050	470
294	20240805	151300	320865910	17240	17230	17240	17050	337
295	20240805	151200	315113390	17240	17270	17270	17240	44
296	20240805	151100	314353550	17470	17470	17470	17470	0
297	20240805	151000	314353550	17470	17270	17470	17270	2
298	20240805	150900	314318810	17480	17480	17480	17480	0
299	20240805	150800	314318810	17480	17300	17480	17270	307
300	20240805	150700	309016020	17480	17480	17480	17480	0
301	20240805	150600	309016020	17480	17530	17530	17300	541
302	20240805	150500	299656310	17300	17300	17300	17300	100
303	20240805	150400	297926310	17550	17550	17550	17550	0
304	20240805	150300	297926310	17550	17550	17550	17550	60
305	20240805	150200	296873310	17560	17560	17560	17560	0
306	20240805	150100	296873310	17560	17560	17560	17560	0
307	20240805	150000	296873310	17560	17560	17560	17560	1
308	20240805	145900	296855750	17550	17340	17560	17300	770
309	20240805	145800	283529190	17600	17600	17600	17600	0
310	20240805	145700	283529190	17600	17600	17600	17600	0
311	20240805	145600	283529190	17600	17600	17600	17600	0
312	20240805	145500	283529190	17600	17600	17600	17600	0
313	20240805	145400	283529190	17600	17600	17600	17600	0
314	20240805	145300	283529190	17600	17600	17600	17600	0
315	20240805	145200	283529190	17600	17600	17600	17600	0
316	20240805	145100	283529190	17600	17600	17600	17600	0
317	20240805	145000	283529190	17600	17590	17600	17340	40
318	20240805	144900	282827830	17660	17660	17660	17660	0
319	20240805	144800	282827830	17660	17660	17660	17660	0
320	20240805	144700	282827830	17660	17660	17660	17660	0
321	20240805	144600	282827830	17660	17660	17660	17660	0
322	20240805	144500	282827830	17660	17660	17660	17660	0
323	20240805	144400	282827830	17660	17660	17660	17660	0
324	20240805	144300	282827830	17660	17660	17660	17660	0
325	20240805	144200	282827830	17660	17660	17660	17660	0
326	20240805	144100	282827830	17660	17660	17660	17660	0
327	20240805	144000	282827830	17660	17660	17660	17660	0
328	20240805	143900	282827830	17660	17660	17660	17660	0
329	20240805	143800	282827830	17660	17660	17660	17660	0
330	20240805	143700	282827830	17660	17660	17660	17660	150
331	20240805	143600	280178830	17690	17680	17690	17680	150
332	20240805	143500	277526330	17720	17720	17720	17720	200
333	20240805	143400	273982330	17760	17700	17760	17700	400
334	20240805	143300	266881810	17760	17600	17760	17600	400
335	20240805	143200	259789010	17600	17580	17600	17580	500
336	20240805	143100	250989850	17600	17600	17600	17600	0
337	20240805	143000	250989850	17600	17560	17600	17560	30
338	20240805	142900	250462030	17800	17800	17800	17800	0
339	20240805	142800	250462030	17800	17800	17800	17800	0
340	20240805	142700	250462030	17800	17800	17800	17800	0
341	20240805	142600	250462030	17800	17800	17800	17800	0
342	20240805	142500	250462030	17800	17800	17800	17800	0
343	20240805	142400	250462030	17800	17800	17800	17800	0
344	20240805	142300	250462030	17800	17800	17800	17800	0
345	20240805	142200	250462030	17800	17800	17800	17800	0
346	20240805	142100	250462030	17800	17800	17800	17800	0
347	20240805	142000	250462030	17800	17800	17800	17800	0
348	20240805	141900	250462030	17800	17800	17800	17800	0
349	20240805	141800	250462030	17800	17800	17800	17800	0
350	20240805	141700	250462030	17800	17800	17800	17800	0
351	20240805	141600	250462030	17800	17800	17800	17800	0
352	20240805	141500	250462030	17800	17800	17800	17800	0
353	20240805	141400	250462030	17800	17800	17800	17800	0
354	20240805	141300	250462030	17800	17800	17800	17800	0
355	20240805	141200	250462030	17800	17800	17800	17800	0
356	20240805	141100	250462030	17800	17800	17800	17800	0
357	20240805	141000	250462030	17800	17800	17800	17800	0
358	20240805	140900	250462030	17800	17800	17800	17800	0
359	20240805	140800	250462030	17800	17800	17800	17800	0
360	20240805	140700	250462030	17800	17800	17800	17800	0
361	20240805	140600	250462030	17800	17800	17800	17800	0
362	20240805	140500	250462030	17800	17800	17800	17800	0
363	20240805	140400	250462030	17800	17800	17800	17800	0
364	20240805	140300	250462030	17800	17800	17800	17800	0
365	20240805	140200	250462030	17800	17800	17800	17800	0
366	20240805	140100	250462030	17800	17800	17800	17800	0
367	20240805	140000	250462030	17800	17800	17800	17800	0
368	20240805	135900	250462030	17800	17800	17800	17800	0
369	20240805	135800	250462030	17800	17800	17800	17800	0
370	20240805	135700	250462030	17800	17800	17800	17800	0
371	20240805	135600	250462030	17800	17800	17800	17800	0
372	20240805	135500	250462030	17800	17800	17800	17800	0
373	20240805	135400	250462030	17800	17800	17800	17800	0
374	20240805	135300	250462030	17800	17800	17800	17800	0
375	20240805	135200	250462030	17800	17260	17800	17260	350
376	20240805	135100	244346770	17260	17020	17260	17020	917
377	20240805	135000	228722950	17060	17060	17060	17060	0
378	20240805	134900	228722950	17060	17340	17340	17060	4039
379	20240805	134800	158825890	17730	17560	17730	17340	2513
380	20240805	134700	114911690	17770	17770	17770	17770	1
381	20240805	134600	114893920	17560	17590	17590	17560	525
382	20240805	134500	105671340	17790	17790	17790	17790	0
383	20240805	134400	105671340	17790	17790	17790	17790	1
384	20240805	134300	105653550	17590	17590	17590	17590	53
385	20240805	134200	104721280	17830	17830	17830	17830	0
386	20240805	134100	104721280	17830	17830	17830	17830	0
387	20240805	134000	104721280	17830	17830	17830	17830	0
388	20240805	133900	104721280	17830	17830	17830	17830	73
389	20240805	133800	103419690	17830	17830	17830	17830	0
390	20240805	133700	103419690	17830	17830	17830	17830	0
391	20240805	133600	103419690	17830	17840	17840	17580	156
392	20240805	133500	100671480	17870	17870	17870	17870	0
393	20240805	133400	100671480	17870	17870	17870	17870	0
394	20240805	133300	100671480	17870	17870	17870	17870	0
395	20240805	133200	100671480	17870	17870	17870	17870	0
396	20240805	133100	100671480	17870	17870	17870	17870	0
397	20240805	133000	100671480	17870	17870	17870	17870	0
398	20240805	132900	100671480	17870	17870	17870	17870	0
399	20240805	132800	100671480	17870	17870	17870	17870	0
400	20240805	132700	100671480	17870	17860	17870	17860	10
401	20240805	132600	100492850	17900	17900	17900	17900	0
402	20240805	132500	100492850	17900	17900	17900	17900	0
403	20240805	132400	100492850	17900	17900	17900	17900	0
404	20240805	132300	100492850	17900	17900	17900	17900	0
405	20240805	132200	100492850	17900	17900	17900	17900	0
406	20240805	132100	100492850	17900	17900	17900	17900	0
407	20240805	132000	100492850	17900	17900	17900	17900	0
408	20240805	131900	100492850	17900	17900	17900	17900	0
409	20240805	131800	100492850	17900	17900	17900	17900	0
410	20240805	131700	100492850	17900	17900	17900	17900	0
411	20240805	131600	100492850	17900	17900	17900	17900	0
412	20240805	131500	100492850	17900	17900	17900	17900	5
413	20240805	131400	100403350	17590	17590	17590	17590	0
414	20240805	131300	100403350	17590	17610	17610	17590	30
415	20240805	131200	99875370	17560	17560	17560	17560	0
416	20240805	131100	99875370	17560	17560	17560	17560	0
417	20240805	131000	99875370	17560	17750	17750	17560	515
418	20240805	130900	90795680	17990	17990	17990	17990	0
419	20240805	130800	90795680	17990	17990	17990	17990	0
420	20240805	130700	90795680	17990	17990	17990	17990	0
421	20240805	130600	90795680	17990	17990	17990	17990	0
422	20240805	130500	90795680	17990	17990	17990	17990	0
423	20240805	130400	90795680	17990	17990	17990	17990	0
424	20240805	130300	90795680	17990	17990	17990	17990	0
425	20240805	130200	90795680	17990	17990	17990	17990	0
426	20240805	130100	90795680	17990	17990	17990	17990	0
427	20240805	130000	90795680	17990	17990	17990	17990	0
428	20240805	125900	90795680	17990	17990	17990	17990	0
429	20240805	125800	90795680	17990	17990	17990	17990	0
430	20240805	125700	90795680	17990	17990	17990	17990	0
431	20240805	125600	90795680	17990	17990	17990	17990	0
432	20240805	125500	90795680	17990	17990	17990	17990	0
433	20240805	125400	90795680	17990	17990	17990	17990	0
434	20240805	125300	90795680	17990	17990	17990	17990	0
435	20240805	125200	90795680	17990	17990	17990	17990	0
436	20240805	125100	90795680	17990	17990	17990	17990	0
437	20240805	125000	90795680	17990	17990	17990	17990	1
438	20240805	124900	90777690	18100	18100	18100	18100	0
439	20240805	124800	90777690	18100	18100	18100	18100	0
440	20240805	124700	90777690	18100	18100	18100	18100	0
441	20240805	124600	90777690	18100	18100	18100	18100	0
442	20240805	124500	90777690	18100	18100	18100	18100	0
443	20240805	124400	90777690	18100	18100	18100	18100	0
444	20240805	124300	90777690	18100	17840	18100	17840	3
445	20240805	124200	90723910	17840	17750	17840	17750	80
446	20240805	124100	89298810	17650	17660	17660	17650	199
447	20240805	124000	85786410	17750	17750	17750	17750	0
448	20240805	123900	85786410	17750	17750	17750	17750	1
449	20240805	123800	85768660	17740	17710	17740	17710	30
450	20240805	123700	85237010	17690	17690	17720	17690	78
451	20240805	123600	83856030	17730	17730	17730	17730	0
452	20240805	123500	83856030	17730	17730	17730	17730	0
453	20240805	123400	83856030	17730	17730	17730	17730	0
454	20240805	123300	83856030	17730	17730	17730	17730	0
455	20240805	123200	83856030	17730	17730	17730	17730	0
456	20240805	123100	83856030	17730	17730	17730	17730	0
457	20240805	123000	83856030	17730	17730	17730	17730	0
458	20240805	122900	83856030	17730	17730	17730	17730	0
459	20240805	122800	83856030	17730	17730	17730	17730	0
460	20240805	122700	83856030	17730	17730	17730	17730	0
461	20240805	122600	83856030	17730	17730	17730	17730	0
462	20240805	122500	83856030	17730	17730	17730	17730	0
463	20240805	122400	83856030	17730	17730	17730	17730	0
464	20240805	122300	83856030	17730	17730	17730	17730	0
465	20240805	122200	83856030	17730	17730	17730	17730	0
466	20240805	122100	83856030	17730	17730	17730	17730	0
467	20240805	122000	83856030	17730	17730	17730	17730	0
468	20240805	121900	83856030	17730	17730	17730	17730	0
469	20240805	121800	83856030	17730	17730	17730	17730	4
470	20240805	121700	83785110	17520	17530	17530	17520	50
471	20240805	121600	82909100	17530	17530	17530	17530	0
472	20240805	121500	82909100	17530	17530	17530	17530	0
473	20240805	121400	82909100	17530	17530	17530	17530	0
474	20240805	121300	82909100	17530	17530	17530	17530	0
475	20240805	121200	82909100	17530	17530	17530	17530	0
476	20240805	121100	82909100	17530	17530	17530	17530	0
477	20240805	121000	82909100	17530	17530	17530	17530	0
478	20240805	120900	82909100	17530	17530	17530	17530	0
479	20240805	120800	82909100	17530	17530	17530	17530	0
480	20240805	120700	82909100	17530	17530	17530	17530	0
481	20240805	120600	82909100	17530	17530	17530	17530	0
482	20240805	120500	82909100	17530	17560	17560	17530	190
483	20240805	120400	79576720	17550	17550	17550	17550	0
484	20240805	120300	79576720	17550	17550	17550	17550	0
485	20240805	120200	79576720	17550	17550	17550	17550	0
486	20240805	120100	79576720	17550	17550	17550	17550	0
487	20240805	120000	79576720	17550	17550	17550	17550	0
488	20240805	115900	79576720	17550	17550	17550	17550	0
489	20240805	115800	79576720	17550	17550	17550	17550	0
490	20240805	115700	79576720	17550	17550	17550	17550	0
491	20240805	115600	79576720	17550	17550	17550	17550	0
492	20240805	115500	79576720	17550	17550	17550	17550	0
493	20240805	115400	79576720	17550	17550	17550	17550	0
494	20240805	115300	79576720	17550	17550	17550	17550	0
495	20240805	115200	79576720	17550	17550	17550	17550	0
496	20240805	115100	79576720	17550	17550	17550	17550	0
497	20240805	115000	79576720	17550	17550	17550	17550	46
498	20240805	114900	78769420	17600	17600	17600	17600	0
499	20240805	114800	78769420	17600	17600	17600	17600	0
500	20240805	114700	78769420	17600	17600	17600	17600	0
501	20240805	114600	78769420	17600	17600	17600	17600	0
502	20240805	114500	78769420	17600	17600	17600	17600	0
503	20240805	114400	78769420	17600	17600	17600	17600	0
504	20240805	114300	78769420	17600	17630	17630	17600	979
505	20240805	114200	61535710	17660	17740	17740	17660	737
506	20240805	114100	48493210	17960	17960	17960	17960	0
507	20240805	114000	48493210	17960	17960	17960	17960	0
508	20240805	113900	48493210	17960	17960	17960	17960	0
509	20240805	113800	48493210	17960	17960	17960	17960	0
510	20240805	113700	48493210	17960	17960	17960	17960	0
511	20240805	113600	48493210	17960	17960	17960	17960	0
512	20240805	113500	48493210	17960	17960	17960	17960	0
513	20240805	113400	48493210	17960	17960	17960	17960	0
514	20240805	113300	48493210	17960	17960	17960	17960	0
515	20240805	113200	48493210	17960	17960	17960	17960	0
516	20240805	113100	48493210	17960	17960	17960	17960	0
517	20240805	113000	48493210	17960	17960	17960	17960	0
518	20240805	112900	48493210	17960	17960	17960	17960	0
519	20240805	112800	48493210	17960	17960	17960	17960	0
520	20240805	112700	48493210	17960	17960	17960	17960	0
521	20240805	112600	48493210	17960	17960	17960	17960	0
522	20240805	112500	48493210	17960	17960	17960	17960	0
523	20240805	112400	48493210	17960	17960	17960	17960	0
524	20240805	112300	48493210	17960	17960	17960	17960	0
525	20240805	112200	48493210	17960	17960	17960	17960	0
526	20240805	112100	48493210	17960	17700	17960	17680	11
527	20240805	112000	48298130	17700	17700	17700	17700	1
528	20240805	111900	48280430	17990	17870	17990	17870	5
529	20240805	111800	48190840	17870	18050	18050	17510	141
530	20240805	111700	45703280	18050	18050	18050	18050	8
531	20240805	111600	45558880	18090	18140	18140	18090	185
532	20240805	111500	42209160	18150	18150	18150	18150	0
533	20240805	111400	42209160	18150	18180	18180	18150	57
534	20240805	111300	41173740	18190	18190	18190	18190	12
535	20240805	111200	40955460	18250	18250	18250	18250	1
536	20240805	111100	40937210	18220	18220	18220	18220	0
537	20240805	111000	40937210	18220	18220	18220	18220	0
538	20240805	110900	40937210	18220	18220	18220	18220	0
539	20240805	110800	40937210	18220	18220	18220	18220	0
540	20240805	110700	40937210	18220	18220	18220	18220	0
541	20240805	110600	40937210	18220	18210	18220	18200	108
542	20240805	110500	38970590	18200	18200	18200	18200	0
543	20240805	110400	38970590	18200	18200	18200	18200	0
544	20240805	110300	38970590	18200	18200	18200	18200	0
545	20240805	110200	38970590	18200	18200	18200	18200	21
546	20240805	110100	38588390	18210	18220	18220	18210	468
547	20240805	110000	30061740	18300	18300	18300	18300	1
548	20240805	105900	30043440	18230	18230	18230	18230	0
549	20240805	105800	30043440	18230	18230	18230	18230	0
550	20240805	105700	30043440	18230	18230	18230	18230	12
551	20240805	105600	29824680	18240	18240	18240	18240	0
552	20240805	105500	29824680	18240	18250	18250	18240	4
553	20240805	105400	29751710	18300	18300	18300	18300	0
554	20240805	105300	29751710	18300	18300	18300	18300	0
555	20240805	105200	29751710	18300	18300	18300	18300	0
556	20240805	105100	29751710	18300	18300	18300	18300	0
557	20240805	105000	29751710	18300	18300	18300	18300	0
558	20240805	104900	29751710	18300	18300	18300	18300	0
559	20240805	104800	29751710	18300	18300	18300	18300	0
560	20240805	104700	29751710	18300	18300	18300	18300	0
561	20240805	104600	29751710	18300	18300	18300	18300	0
562	20240805	104500	29751710	18300	18300	18300	18300	0
563	20240805	104400	29751710	18300	18300	18300	18300	0
564	20240805	104300	29751710	18300	18300	18300	18300	0
565	20240805	104200	29751710	18300	18300	18300	18300	0
566	20240805	104100	29751710	18300	18240	18300	18240	74
567	20240805	104000	28401890	18240	18240	18240	18240	110
568	20240805	103900	26395490	18240	18240	18240	18240	0
569	20240805	103800	26395490	18240	18250	18250	18240	50
570	20240805	103700	25483250	18300	18300	18300	18300	0
571	20240805	103600	25483250	18300	18300	18300	18300	0
572	20240805	103500	25483250	18300	18250	18300	18250	87
573	20240805	103400	23895450	18250	18250	18250	18250	22
574	20240805	103300	23493950	18250	18250	18250	18250	4
575	20240805	103200	23420950	18250	18300	18300	18250	186
576	20240805	103100	20024890	18370	18300	18370	18300	41
577	20240805	103000	19274450	18370	18370	18370	18370	0
578	20240805	102900	19274450	18370	18370	18370	18370	0
579	20240805	102800	19274450	18370	18370	18370	18370	0
580	20240805	102700	19274450	18370	18370	18370	18370	0
581	20240805	102600	19274450	18370	18370	18370	18370	0
582	20240805	102500	19274450	18370	18370	18370	18370	0
583	20240805	102400	19274450	18370	18370	18370	18370	0
584	20240805	102300	19274450	18370	18370	18370	18370	0
585	20240805	102200	19274450	18370	18370	18370	18370	0
586	20240805	102100	19274450	18370	18370	18370	18370	1
587	20240805	102000	19256080	18300	18300	18300	18300	88
588	20240805	101900	17645680	18410	18410	18410	18410	0
589	20240805	101800	17645680	18410	18410	18410	18410	0
590	20240805	101700	17645680	18410	18410	18410	18410	0
591	20240805	101600	17645680	18410	18410	18410	18410	0
592	20240805	101500	17645680	18410	18410	18410	18410	0
593	20240805	101400	17645680	18410	18410	18410	18410	0
594	20240805	101300	17645680	18410	18410	18410	18410	0
595	20240805	101200	17645680	18410	18410	18410	18410	0
596	20240805	101100	17645680	18410	18410	18410	18410	0
597	20240805	101000	17645680	18410	18310	18410	18300	13
598	20240805	100900	17407550	18430	18430	18430	18430	0
599	20240805	100800	17407550	18430	18430	18430	18430	1
600	20240805	100700	17389120	18310	18310	18310	18310	0
601	20240805	100600	17389120	18310	18340	18340	18310	81
602	20240805	100500	15904710	18450	18450	18450	18450	0
603	20240805	100400	15904710	18450	18450	18450	18450	1
604	20240805	100300	15886260	18480	18480	18480	18480	0
605	20240805	100200	15886260	18480	18480	18480	18480	0
606	20240805	100100	15886260	18480	18480	18480	18480	0
607	20240805	100000	15886260	18480	18480	18480	18480	1
608	20240805	095900	15867780	18610	18610	18610	18610	0
609	20240805	095800	15867780	18610	18610	18610	18610	0
610	20240805	095700	15867780	18610	18610	18610	18610	0
611	20240805	095600	15867780	18610	18610	18610	18610	0
612	20240805	095500	15867780	18610	18610	18610	18610	0
613	20240805	095400	15867780	18610	18610	18610	18610	0
614	20240805	095300	15867780	18610	18610	18610	18610	0
615	20240805	095200	15867780	18610	18610	18610	18610	0
616	20240805	095100	15867780	18610	18610	18610	18610	0
617	20240805	095000	15867780	18610	18610	18610	18610	0
618	20240805	094900	15867780	18610	18610	18610	18610	0
619	20240805	094800	15867780	18610	18610	18610	18610	0
620	20240805	094700	15867780	18610	18610	18610	18610	0
621	20240805	094600	15867780	18610	18610	18610	18610	0
622	20240805	094500	15867780	18610	18610	18610	18610	0
623	20240805	094400	15867780	18610	18610	18610	18610	1
624	20240805	094300	15849170	18340	18340	18340	18340	61
625	20240805	094200	14730430	18640	18640	18640	18640	0
626	20240805	094100	14730430	18640	18640	18640	18640	0
627	20240805	094000	14730430	18640	18640	18640	18640	0
628	20240805	093900	14730430	18640	18330	18640	18330	2
629	20240805	093800	14693460	18340	18350	18350	18340	125
630	20240805	093700	12400760	18340	18340	18340	18340	0
631	20240805	093600	12400760	18340	18340	18340	18340	54
632	20240805	093500	11410400	18340	18340	18340	18340	0
633	20240805	093400	11410400	18340	18400	18400	18340	142
634	20240805	093300	8805760	18720	18720	18720	18720	0
635	20240805	093200	8805760	18720	18720	18720	18720	0
636	20240805	093100	8805760	18720	18720	18720	18720	0
637	20240805	093000	8805760	18720	18720	18720	18720	0
638	20240805	092900	8805760	18720	18720	18720	18720	0
639	20240805	092800	8805760	18720	18720	18720	18720	0
640	20240805	092700	8805760	18720	18720	18720	18720	0
641	20240805	092600	8805760	18720	18720	18720	18720	0
642	20240805	092500	8805760	18720	18720	18720	18720	1
643	20240805	092400	8787040	18340	18340	18340	18340	0
644	20240805	092300	8787040	18340	18340	18340	18340	0
645	20240805	092200	8787040	18340	18340	18340	18340	0
646	20240805	092100	8787040	18340	18340	18340	18340	0
647	20240805	092000	8787040	18340	18450	18450	18340	195
648	20240805	091900	5202510	18880	18880	18880	18880	0
649	20240805	091800	5202510	18880	18880	18880	18880	0
650	20240805	091700	5202510	18880	18880	18880	18880	0
651	20240805	091600	5202510	18880	18880	18880	18880	0
652	20240805	091500	5202510	18880	18880	18880	18880	0
653	20240805	091400	5202510	18880	18880	18880	18880	0
654	20240805	091300	5202510	18880	18880	18880	18880	0
655	20240805	091200	5202510	18880	18880	18880	18880	0
656	20240805	091100	5202510	18880	18880	18890	18450	110
657	20240805	091000	3147630	18890	18890	18890	18890	11
658	20240805	090900	2939840	18890	18890	18890	18890	1
659	20240805	090800	2920950	18370	18370	18370	18370	0
660	20240805	090700	2920950	18370	18370	18370	18370	0
661	20240805	090600	2920950	18370	18370	18370	18370	0
662	20240805	090500	2920950	18370	18620	18620	18370	136
663	20240805	090400	416900	18950	18950	18950	18950	0
664	20240805	090300	416900	18950	18950	18950	18950	0
665	20240805	090200	416900	18950	18950	18950	18950	0
666	20240805	090100	416900	18950	18950	18950	18950	7
667	20240805	090000	284250	18950	18950	18950	18950	15