KissMeData/011690/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	185600	101890590	2995	2995	2995	2995	195
3	20240801	185500	101890590	2995	2995	2995	2995	0
4	20240801	185400	101890590	2995	2995	2995	2995	0
5	20240801	185300	101890590	2995	2995	2995	2995	0
6	20240801	185200	101890590	2995	2995	2995	2995	0
7	20240801	185100	101890590	2995	2995	2995	2995	0
8	20240801	185000	101890590	2995	2995	2995	2995	0
9	20240801	184900	101890590	2995	2995	2995	2995	0
10	20240801	184800	101890590	2995	2995	2995	2995	0
11	20240801	184700	101890590	2995	2995	2995	2995	0
12	20240801	184600	101890590	2995	2995	2995	2995	0
13	20240801	184500	101890590	2995	2995	2995	2995	0
14	20240801	184400	101890590	2995	2995	2995	2995	0
15	20240801	184300	101890590	2995	2995	2995	2995	0
16	20240801	184200	101890590	2995	2995	2995	2995	0
17	20240801	184100	101890590	2995	2995	2995	2995	0
18	20240801	184000	101890590	2995	2995	2995	2995	0
19	20240801	183900	101890590	2995	2995	2995	2995	0
20	20240801	183800	101890590	2995	2995	2995	2995	0
21	20240801	183700	101890590	2995	2995	2995	2995	0
22	20240801	183600	101890590	2995	2995	2995	2995	0
23	20240801	183500	101890590	2995	2995	2995	2995	0
24	20240801	183400	101890590	2995	2995	2995	2995	0
25	20240801	183300	101890590	2995	2995	2995	2995	0
26	20240801	183200	101890590	2995	2995	2995	2995	0
27	20240801	183100	101890590	2995	2995	2995	2995	0
28	20240801	183000	101890590	2995	2995	2995	2995	0
29	20240801	182900	101890590	2995	2995	2995	2995	0
30	20240801	182800	101890590	2995	2995	2995	2995	0
31	20240801	182700	101890590	2995	2995	2995	2995	0
32	20240801	182600	101890590	2995	2995	2995	2995	195
33	20240801	182500	101890590	2995	2995	2995	2995	0
34	20240801	182400	101890590	2995	2995	2995	2995	0
35	20240801	182300	101890590	2995	2995	2995	2995	0
36	20240801	182200	101890590	2995	2995	2995	2995	0
37	20240801	182100	101890590	2995	2995	2995	2995	0
38	20240801	182000	101890590	2995	2995	2995	2995	0
39	20240801	181900	101890590	2995	2995	2995	2995	0
40	20240801	181800	101890590	2995	2995	2995	2995	0
41	20240801	181700	101890590	2995	2995	2995	2995	0
42	20240801	181600	101890590	2995	2995	2995	2995	0
43	20240801	181500	101890590	2995	2995	2995	2995	0
44	20240801	181400	101890590	2995	2995	2995	2995	0
45	20240801	181300	101890590	2995	2995	2995	2995	0
46	20240801	181200	101890590	2995	2995	2995	2995	0
47	20240801	181100	101890590	2995	2995	2995	2995	0
48	20240801	181000	101890590	2995	2995	2995	2995	0
49	20240801	180900	101890590	2995	2995	2995	2995	0
50	20240801	180800	101890590	2995	2995	2995	2995	0
51	20240801	180700	101890590	2995	2995	2995	2995	0
52	20240801	180600	101890590	2995	2995	2995	2995	0
53	20240801	180500	101890590	2995	2995	2995	2995	0
54	20240801	180400	101890590	2995	2995	2995	2995	0
55	20240801	180300	101890590	2995	2995	2995	2995	0
56	20240801	180200	101890590	2995	2995	2995	2995	0
57	20240801	180100	101890590	2995	2995	2995	2995	0
58	20240801	180000	101890590	2995	2995	2995	2995	0
59	20240801	175900	101890590	2995	2995	2995	2995	0
60	20240801	175800	101890590	2995	2995	2995	2995	0
61	20240801	175700	101890590	2995	2995	2995	2995	0
62	20240801	175600	101890590	2995	2995	2995	2995	195
63	20240801	175500	101890590	2995	2995	2995	2995	0
64	20240801	175400	101890590	2995	2995	2995	2995	0
65	20240801	175300	101890590	2995	2995	2995	2995	0
66	20240801	175200	101890590	2995	2995	2995	2995	0
67	20240801	175100	101890590	2995	2995	2995	2995	0
68	20240801	175000	101890590	2995	2995	2995	2995	0
69	20240801	174900	101890590	2995	2995	2995	2995	0
70	20240801	174800	101890590	2995	2995	2995	2995	0
71	20240801	174700	101890590	2995	2995	2995	2995	0
72	20240801	174600	101890590	2995	2995	2995	2995	0
73	20240801	174500	101890590	2995	2995	2995	2995	0
74	20240801	174400	101890590	2995	2995	2995	2995	0
75	20240801	174300	101890590	2995	2995	2995	2995	0
76	20240801	174200	101890590	2995	2995	2995	2995	0
77	20240801	174100	101890590	2995	2995	2995	2995	0
78	20240801	174000	101890590	2995	2995	2995	2995	0
79	20240801	173900	101890590	2995	2995	2995	2995	0
80	20240801	173800	101890590	2995	2995	2995	2995	0
81	20240801	173700	101890590	2995	2995	2995	2995	0
82	20240801	173600	101890590	2995	2995	2995	2995	0
83	20240801	173500	101890590	2995	2995	2995	2995	0
84	20240801	173400	101890590	2995	2995	2995	2995	0
85	20240801	173300	101890590	2995	2995	2995	2995	0
86	20240801	173200	101890590	2995	2995	2995	2995	0
87	20240801	173100	101890590	2995	2995	2995	2995	0
88	20240801	173000	101890590	2995	2995	2995	2995	0
89	20240801	172900	101890590	2995	2995	2995	2995	0
90	20240801	172800	101890590	2995	2995	2995	2995	0
91	20240801	172700	101890590	2995	2995	2995	2995	0
92	20240801	172600	101890590	2995	2995	2995	2995	195
93	20240801	172500	101890590	2995	2995	2995	2995	0
94	20240801	172400	101890590	2995	2995	2995	2995	0
95	20240801	172300	101890590	2995	2995	2995	2995	0
96	20240801	172200	101890590	2995	2995	2995	2995	0
97	20240801	172100	101890590	2995	2995	2995	2995	0
98	20240801	172000	101890590	2995	2995	2995	2995	0
99	20240801	171900	101890590	2995	2995	2995	2995	0
100	20240801	171800	101890590	2995	2995	2995	2995	0
101	20240801	171700	101890590	2995	2995	2995	2995	0
102	20240801	171600	101890590	2995	2995	2995	2995	0
103	20240801	171500	101890590	2995	2995	2995	2995	0
104	20240801	171400	101890590	2995	2995	2995	2995	0
105	20240801	171300	101890590	2995	2995	2995	2995	0
106	20240801	171200	101890590	2995	2995	2995	2995	0
107	20240801	171100	101890590	2995	2995	2995	2995	0
108	20240801	171000	101890590	2995	2995	2995	2995	0
109	20240801	170900	101890590	2995	2995	2995	2995	0
110	20240801	170800	101890590	2995	2995	2995	2995	0
111	20240801	170700	101890590	2995	2995	2995	2995	0
112	20240801	170600	101890590	2995	2995	2995	2995	0
113	20240801	170500	101890590	2995	2995	2995	2995	0
114	20240801	170400	101890590	2995	2995	2995	2995	0
115	20240801	170300	101890590	2995	2995	2995	2995	0
116	20240801	170200	101890590	2995	2995	2995	2995	0
117	20240801	170100	101890590	2995	2995	2995	2995	0
118	20240801	170000	101890590	2995	2995	2995	2995	0
119	20240801	165900	101890590	2995	2995	2995	2995	0
120	20240801	165800	101890590	2995	2995	2995	2995	0
121	20240801	165700	101890590	2995	2995	2995	2995	0
122	20240801	165600	101890590	2995	2995	2995	2995	195
123	20240801	165500	101890590	2995	2995	2995	2995	0
124	20240801	165400	101890590	2995	2995	2995	2995	0
125	20240801	165300	101890590	2995	2995	2995	2995	0
126	20240801	165200	101890590	2995	2995	2995	2995	0
127	20240801	165100	101890590	2995	2995	2995	2995	0
128	20240801	165000	101890590	2995	2995	2995	2995	0
129	20240801	164900	101890590	2995	2995	2995	2995	0
130	20240801	164800	101890590	2995	2995	2995	2995	0
131	20240801	164700	101890590	2995	2995	2995	2995	0
132	20240801	164600	101890590	2995	2995	2995	2995	0
133	20240801	164500	101890590	2995	2995	2995	2995	0
134	20240801	164400	101890590	2995	2995	2995	2995	0
135	20240801	164300	101890590	2995	2995	2995	2995	0
136	20240801	164200	101890590	2995	2995	2995	2995	0
137	20240801	164100	101890590	2995	2995	2995	2995	0
138	20240801	164000	101890590	2995	2995	2995	2995	0
139	20240801	163900	101890590	2995	2995	2995	2995	0
140	20240801	163800	101890590	2995	2995	2995	2995	0
141	20240801	163700	101890590	2995	2995	2995	2995	0
142	20240801	163600	101890590	2995	2995	2995	2995	0
143	20240801	163500	101890590	2995	2995	2995	2995	0
144	20240801	163400	101890590	2995	2995	2995	2995	0
145	20240801	163300	101890590	2995	2995	2995	2995	0
146	20240801	163200	101890590	2995	2995	2995	2995	0
147	20240801	163100	101890590	2995	2995	2995	2995	0
148	20240801	163000	101890590	2995	2995	2995	2995	0
149	20240801	162900	101890590	2995	2995	2995	2995	0
150	20240801	162800	101890590	2995	2995	2995	2995	0
151	20240801	162700	101890590	2995	2995	2995	2995	0
152	20240801	162600	101890590	2995	2995	2995	2995	195
153	20240801	162500	101890590	2995	2995	2995	2995	0
154	20240801	162400	101890590	2995	2995	2995	2995	0
155	20240801	162300	101890590	2995	2995	2995	2995	0
156	20240801	162200	101890590	2995	2995	2995	2995	0
157	20240801	162100	101890590	2995	2995	2995	2995	0
158	20240801	162000	101890590	2995	2995	2995	2995	0
159	20240801	161900	101890590	2995	2995	2995	2995	0
160	20240801	161800	101890590	2995	2995	2995	2995	0
161	20240801	161700	101890590	2995	2995	2995	2995	0
162	20240801	161600	101890590	2995	2995	2995	2995	0
163	20240801	161500	101890590	2995	2995	2995	2995	0
164	20240801	161400	101890590	2995	2995	2995	2995	0
165	20240801	161300	101890590	2995	2995	2995	2995	0
166	20240801	161200	101890590	2995	2995	2995	2995	0
167	20240801	161100	101890590	2995	2995	2995	2995	0
168	20240801	161000	101890590	2995	2995	2995	2995	0
169	20240801	160900	101890590	2995	2995	2995	2995	0
170	20240801	160800	101890590	2995	2995	2995	2995	0
171	20240801	160700	101890590	2995	2995	2995	2995	0
172	20240801	160600	101890590	2995	2995	2995	2995	0
173	20240801	160500	101890590	2995	2995	2995	2995	0
174	20240801	160400	101890590	2995	2995	2995	2995	0
175	20240801	160300	101890590	2995	2995	2995	2995	0
176	20240801	160200	101890590	2995	2995	2995	2995	0
177	20240801	160100	101890590	2995	2995	2995	2995	0
178	20240801	160000	101890590	2995	2995	2995	2995	0
179	20240801	155900	101890590	2995	2995	2995	2995	0
180	20240801	155800	101890590	2995	2995	2995	2995	0
181	20240801	155700	101890590	2995	2995	2995	2995	0
182	20240801	155600	101890590	2995	2995	2995	2995	195
183	20240801	155500	101890590	2995	2995	2995	2995	0
184	20240801	155400	101890590	2995	2995	2995	2995	0
185	20240801	155300	101890590	2995	2995	2995	2995	0
186	20240801	155200	101890590	2995	2995	2995	2995	0
187	20240801	155100	101890590	2995	2995	2995	2995	0
188	20240801	155000	101890590	2995	2995	2995	2995	0
189	20240801	154900	101890590	2995	2995	2995	2995	0
190	20240801	154800	101890590	2995	2995	2995	2995	0
191	20240801	154700	101890590	2995	2995	2995	2995	0
192	20240801	154600	101890590	2995	2995	2995	2995	0
193	20240801	154500	101890590	2995	2995	2995	2995	0
194	20240801	154400	101890590	2995	2995	2995	2995	0
195	20240801	154300	101890590	2995	2995	2995	2995	0
196	20240801	154200	101890590	2995	2995	2995	2995	0
197	20240801	154100	101890590	2995	2995	2995	2995	0
198	20240801	154000	101890590	2995	2995	2995	2995	0
199	20240801	153900	101890590	2995	2995	2995	2995	0
200	20240801	153800	101890590	2995	2995	2995	2995	0
201	20240801	153700	101890590	2995	2995	2995	2995	0
202	20240801	153600	101890590	2995	2995	2995	2995	0
203	20240801	153500	101890590	2995	2995	2995	2995	0
204	20240801	153400	101890590	2995	2995	2995	2995	0
205	20240801	153300	101890590	2995	2995	2995	2995	0
206	20240801	153200	101890590	2995	2995	2995	2995	0
207	20240801	153100	101890590	2995	2995	2995	2995	0
208	20240801	153000	101890590	2995	2995	2995	2995	195
209	20240801	152900	101306565	2995	2995	2995	2995	0
210	20240801	152800	101306565	2995	2995	2995	2995	0
211	20240801	152700	101306565	2995	2995	2995	2995	0
212	20240801	152600	101306565	2995	2995	2995	2995	0
213	20240801	152500	101306565	2995	2995	2995	2995	0
214	20240801	152400	101306565	2995	2995	2995	2995	0
215	20240801	152300	101306565	2995	2995	2995	2995	0
216	20240801	152200	101306565	2995	2995	2995	2995	0
217	20240801	152100	101306565	2995	2995	2995	2995	0
218	20240801	152000	101306565	2995	2995	2995	2995	0
219	20240801	151900	101306565	2995	2990	2995	2955	87
220	20240801	151800	101048505	3000	3000	3000	3000	43
221	20240801	151700	100919505	3000	3000	3000	3000	15
222	20240801	151600	100874505	3000	3000	3000	2990	209
223	20240801	151500	100248975	2995	2995	2995	2995	46
224	20240801	151400	100111205	2995	2995	2995	2995	62
225	20240801	151300	99925515	2990	2990	2990	2990	43
226	20240801	151200	99796945	2990	2990	2990	2990	0
227	20240801	151100	99796945	2990	2990	2990	2990	46
228	20240801	151000	99659405	2990	2990	2990	2990	44
229	20240801	150900	99527845	2990	2990	2990	2990	4
230	20240801	150800	99515885	2990	2995	2995	2990	49
231	20240801	150700	99369365	3000	3000	3000	3000	1
232	20240801	150600	99366365	3000	2995	3000	2995	46
233	20240801	150500	99228380	2995	3000	3000	2995	47
234	20240801	150400	99087405	2990	2995	2995	2990	23
235	20240801	150300	99018575	2995	3000	3000	2995	46
236	20240801	150200	98880590	2995	3010	3010	2995	46
237	20240801	150100	98742160	3010	3010	3010	3010	2
238	20240801	150000	98736140	3010	3010	3010	3010	47
239	20240801	145900	98594670	3005	3005	3005	3005	0
240	20240801	145800	98594670	3005	3005	3005	3005	42
241	20240801	145700	98468460	3005	2990	3005	2990	41
242	20240801	145600	98345855	3005	3005	3005	3005	5
243	20240801	145500	98330830	3005	3005	3005	3005	43
244	20240801	145400	98201615	3005	3010	3010	2960	94
245	20240801	145300	97921180	2990	3000	3000	2990	17
246	20240801	145200	97870290	3000	3000	3000	3000	43
247	20240801	145100	97741290	3000	3000	3000	2990	146
248	20240801	145000	97304090	2995	2995	2995	2995	14
249	20240801	144900	97262160	2990	2990	2995	2990	71
250	20240801	144800	97049835	2990	2995	2995	2990	123
251	20240801	144700	96681510	2995	2990	2995	2990	83
252	20240801	144600	96433125	2990	2990	2990	2990	42
253	20240801	144500	96307545	2990	2990	2990	2990	0
254	20240801	144400	96307545	2990	2990	2990	2990	42
255	20240801	144300	96181965	2990	2990	2990	2990	43
256	20240801	144200	96053395	2990	2990	2990	2990	0
257	20240801	144100	96053395	2990	2990	2990	2990	42
258	20240801	144000	95927815	2990	2990	2990	2990	0
259	20240801	143900	95927815	2990	2990	2990	2990	45
260	20240801	143800	95793265	2990	2985	2990	2985	109
261	20240801	143700	95467565	2970	2950	2970	2950	1785
262	20240801	143600	90175585	2950	2950	2950	2950	43
263	20240801	143500	90048735	2945	2940	2945	2940	835
264	20240801	143400	87591835	2935	2920	2935	2920	13501
265	20240801	143300	48156190	2920	2920	2920	2915	3332
266	20240801	143200	38427135	2920	2920	2920	2920	42
267	20240801	143100	38304495	2920	2920	2920	2920	0
268	20240801	143000	38304495	2920	2920	2920	2920	43
269	20240801	142900	38178935	2920	2920	2920	2920	0
270	20240801	142800	38178935	2920	2920	2920	2920	201
271	20240801	142700	37592015	2920	2920	2920	2920	229
272	20240801	142600	36923335	2920	2920	2920	2920	0
273	20240801	142500	36923335	2920	2920	2920	2920	42
274	20240801	142400	36800695	2920	2920	2920	2920	43
275	20240801	142300	36675135	2920	2920	2920	2920	0
276	20240801	142200	36675135	2920	2920	2920	2920	80
277	20240801	142100	36441535	2920	2920	2920	2920	650
278	20240801	142000	34543535	2920	2915	2920	2915	63
279	20240801	141900	34359675	2920	2920	2920	2920	42
280	20240801	141800	34237035	2920	2920	2920	2920	0
281	20240801	141700	34237035	2920	2915	2920	2915	123
282	20240801	141600	33878275	2915	2920	2920	2915	79
283	20240801	141500	33647780	2920	2920	2920	2920	0
284	20240801	141400	33647780	2920	2920	2920	2920	43
285	20240801	141300	33522220	2920	2920	2920	2920	42
286	20240801	141200	33399580	2920	2920	2920	2920	0
287	20240801	141100	33399580	2920	2920	2920	2920	43
288	20240801	141000	33274020	2920	2920	2920	2920	0
289	20240801	140900	33274020	2920	2920	2920	2920	42
290	20240801	140800	33151380	2920	2920	2920	2920	43
291	20240801	140700	33025820	2915	2920	2920	2915	82
292	20240801	140600	32786600	2920	2920	2920	2920	42
293	20240801	140500	32663960	2920	2920	2920	2920	43
294	20240801	140400	32538400	2920	2920	2920	2920	0
295	20240801	140300	32538400	2920	2920	2920	2920	42
296	20240801	140200	32415760	2920	2920	2920	2920	0
297	20240801	140100	32415760	2920	2920	2920	2920	43
298	20240801	140000	32290200	2920	2920	2920	2920	42
299	20240801	135900	32167560	2920	2920	2920	2920	0
300	20240801	135800	32167560	2920	2920	2920	2920	43
301	20240801	135700	32042000	2920	2915	2920	2915	195
302	20240801	135600	31473365	2920	2920	2920	2920	0
303	20240801	135500	31473365	2920	2920	2920	2920	43
304	20240801	135400	31347805	2920	2920	2920	2920	42
305	20240801	135300	31225165	2920	2920	2920	2920	0
306	20240801	135200	31225165	2920	2920	2920	2920	43
307	20240801	135100	31099605	2920	2920	2920	2920	20
308	20240801	135000	31041205	2920	2920	2920	2920	42
309	20240801	134900	30918565	2920	2920	2920	2920	343
310	20240801	134800	29917005	2920	2920	2920	2920	0
311	20240801	134700	29917005	2920	2920	2920	2920	42
312	20240801	134600	29794365	2920	2920	2920	2920	43
313	20240801	134500	29668805	2920	2920	2920	2920	0
314	20240801	134400	29668805	2920	2920	2920	2920	42
315	20240801	134300	29546165	2920	2920	2920	2920	0
316	20240801	134200	29546165	2920	2915	2920	2915	52
317	20240801	134100	29394375	2920	2920	2920	2920	43
318	20240801	134000	29268815	2920	2920	2920	2920	11
319	20240801	133900	29236695	2920	2920	2920	2920	42
320	20240801	133800	29114055	2920	2920	2920	2920	45
321	20240801	133700	28982655	2920	2920	2920	2920	0
322	20240801	133600	28982655	2920	2920	2920	2920	42
323	20240801	133500	28860015	2920	2920	2920	2920	43
324	20240801	133400	28734455	2920	2920	2920	2920	0
325	20240801	133300	28734455	2920	2920	2920	2920	42
326	20240801	133200	28611815	2910	2910	2910	2910	206
327	20240801	133100	28012355	2910	2910	2910	2910	43
328	20240801	133000	27887225	2910	2910	2910	2910	151
329	20240801	132900	27447815	2910	2910	2910	2910	0
330	20240801	132800	27447815	2910	2910	2910	2910	43
331	20240801	132700	27322685	2910	2910	2910	2910	42
332	20240801	132600	27200465	2910	2910	2910	2910	0
333	20240801	132500	27200465	2910	2910	2910	2910	143
334	20240801	132400	26784335	2910	2910	2910	2910	0
335	20240801	132300	26784335	2910	2910	2910	2910	42
336	20240801	132200	26662115	2910	2910	2910	2910	43
337	20240801	132100	26536985	2910	2910	2910	2910	0
338	20240801	132000	26536985	2910	2910	2910	2910	42
339	20240801	131900	26414765	2910	2910	2910	2910	43
340	20240801	131800	26289635	2910	2910	2910	2910	0
341	20240801	131700	26289635	2910	2910	2910	2910	42
342	20240801	131600	26167415	2910	2910	2910	2910	43
343	20240801	131500	26042285	2910	2910	2910	2910	0
344	20240801	131400	26042285	2910	2910	2910	2910	42
345	20240801	131300	25920065	2910	2910	2910	2910	0
346	20240801	131200	25920065	2910	2910	2910	2910	43
347	20240801	131100	25794935	2910	2910	2910	2910	0
348	20240801	131000	25794935	2910	2910	2910	2910	4
349	20240801	130900	25783295	2910	2910	2910	2910	0
350	20240801	130800	25783295	2910	2910	2910	2910	0
351	20240801	130700	25783295	2910	2910	2910	2910	0
352	20240801	130600	25783295	2910	2910	2910	2910	0
353	20240801	130500	25783295	2910	2910	2910	2910	0
354	20240801	130400	25783295	2910	2910	2910	2910	0
355	20240801	130300	25783295	2910	2910	2910	2910	0
356	20240801	130200	25783295	2910	2910	2910	2910	0
357	20240801	130100	25783295	2910	2910	2910	2910	6
358	20240801	130000	25765835	2905	2905	2905	2905	0
359	20240801	125900	25765835	2905	2905	2905	2905	0
360	20240801	125800	25765835	2905	2910	2910	2905	257
361	20240801	125700	25019010	2910	2915	2915	2910	130
362	20240801	125600	24640155	2915	2915	2915	2915	0
363	20240801	125500	24640155	2915	2915	2915	2915	0
364	20240801	125400	24640155	2915	2915	2915	2915	0
365	20240801	125300	24640155	2915	2915	2915	2915	0
366	20240801	125200	24640155	2915	2915	2915	2915	30
367	20240801	125100	24552705	2915	2915	2915	2915	0
368	20240801	125000	24552705	2915	2915	2915	2915	0
369	20240801	124900	24552705	2915	2915	2915	2915	0
370	20240801	124800	24552705	2915	2915	2915	2915	0
371	20240801	124700	24552705	2915	2905	2915	2905	109
372	20240801	124600	24235970	2920	2920	2920	2920	0
373	20240801	124500	24235970	2920	2920	2920	2920	0
374	20240801	124400	24235970	2920	2920	2920	2920	0
375	20240801	124300	24235970	2920	2920	2920	2920	0
376	20240801	124200	24235970	2920	2920	2920	2920	0
377	20240801	124100	24235970	2920	2920	2920	2920	0
378	20240801	124000	24235970	2920	2920	2920	2920	0
379	20240801	123900	24235970	2920	2920	2920	2920	0
380	20240801	123800	24235970	2920	2920	2920	2920	0
381	20240801	123700	24235970	2920	2920	2920	2920	0
382	20240801	123600	24235970	2920	2920	2920	2910	633
383	20240801	123500	22392115	2920	2920	2920	2920	0
384	20240801	123400	22392115	2920	2920	2920	2920	0
385	20240801	123300	22392115	2920	2920	2920	2920	0
386	20240801	123200	22392115	2920	2920	2920	2920	31
387	20240801	123100	22301595	2920	2920	2920	2920	0
388	20240801	123000	22301595	2920	2920	2920	2920	0
389	20240801	122900	22301595	2920	2920	2920	2920	75
390	20240801	122800	22082595	2925	2925	2925	2925	1
391	20240801	122700	22079670	2920	2920	2920	2920	163
392	20240801	122600	21603710	2925	2925	2925	2925	0
393	20240801	122500	21603710	2925	2925	2925	2925	0
394	20240801	122400	21603710	2925	2925	2925	2925	0
395	20240801	122300	21603710	2925	2925	2925	2925	0
396	20240801	122200	21603710	2925	2925	2925	2925	0
397	20240801	122100	21603710	2925	2925	2925	2925	0
398	20240801	122000	21603710	2925	2925	2925	2925	0
399	20240801	121900	21603710	2925	2925	2925	2925	0
400	20240801	121800	21603710	2925	2925	2925	2925	0
401	20240801	121700	21603710	2925	2925	2925	2925	0
402	20240801	121600	21603710	2925	2925	2925	2925	0
403	20240801	121500	21603710	2925	2925	2925	2925	0
404	20240801	121400	21603710	2925	2925	2925	2925	0
405	20240801	121300	21603710	2925	2925	2925	2925	0
406	20240801	121200	21603710	2925	2930	2930	2925	210
407	20240801	121100	20988960	2930	2930	2930	2930	0
408	20240801	121000	20988960	2930	2930	2930	2930	0
409	20240801	120900	20988960	2930	2930	2930	2930	0
410	20240801	120800	20988960	2930	2930	2930	2930	0
411	20240801	120700	20988960	2930	2930	2930	2930	0
412	20240801	120600	20988960	2930	2930	2930	2930	170
413	20240801	120500	20490860	2930	2930	2930	2930	19
414	20240801	120400	20435190	2940	2940	2940	2940	0
415	20240801	120300	20435190	2940	2940	2940	2940	0
416	20240801	120200	20435190	2940	2940	2940	2940	0
417	20240801	120100	20435190	2940	2940	2940	2940	0
418	20240801	120000	20435190	2940	2940	2940	2940	0
419	20240801	115900	20435190	2940	2940	2940	2940	0
420	20240801	115800	20435190	2940	2940	2940	2940	0
421	20240801	115700	20435190	2940	2940	2940	2940	0
422	20240801	115600	20435190	2940	2940	2940	2940	0
423	20240801	115500	20435190	2940	2940	2940	2940	0
424	20240801	115400	20435190	2940	2940	2940	2940	0
425	20240801	115300	20435190	2940	2940	2940	2940	0
426	20240801	115200	20435190	2940	2940	2940	2940	0
427	20240801	115100	20435190	2940	2940	2940	2940	0
428	20240801	115000	20435190	2940	2940	2940	2940	0
429	20240801	114900	20435190	2940	2940	2940	2940	0
430	20240801	114800	20435190	2940	2940	2940	2940	0
431	20240801	114700	20435190	2940	2940	2940	2940	0
432	20240801	114600	20435190	2940	2940	2940	2940	0
433	20240801	114500	20435190	2940	2940	2940	2940	0
434	20240801	114400	20435190	2940	2940	2940	2940	0
435	20240801	114300	20435190	2940	2940	2940	2940	0
436	20240801	114200	20435190	2940	2940	2940	2940	0
437	20240801	114100	20435190	2940	2940	2940	2940	0
438	20240801	114000	20435190	2940	2940	2940	2940	0
439	20240801	113900	20435190	2940	2940	2940	2940	0
440	20240801	113800	20435190	2940	2940	2940	2940	0
441	20240801	113700	20435190	2940	2940	2940	2940	0
442	20240801	113600	20435190	2940	2940	2940	2940	0
443	20240801	113500	20435190	2940	2940	2940	2940	0
444	20240801	113400	20435190	2940	2940	2940	2940	0
445	20240801	113300	20435190	2940	2940	2940	2940	0
446	20240801	113200	20435190	2940	2940	2940	2940	0
447	20240801	113100	20435190	2940	2940	2940	2940	0
448	20240801	113000	20435190	2940	2940	2940	2940	5
449	20240801	112900	20420490	2930	2930	2930	2930	0
450	20240801	112800	20420490	2930	2930	2930	2930	10
451	20240801	112700	20391190	2930	2930	2930	2930	14
452	20240801	112600	20350170	2930	2930	2930	2930	9
453	20240801	112500	20323800	2930	2930	2930	2930	0
454	20240801	112400	20323800	2930	2930	2930	2930	10
455	20240801	112300	20294500	2930	2930	2930	2930	0
456	20240801	112200	20294500	2930	2930	2930	2930	21
457	20240801	112100	20232970	2920	2920	2920	2920	0
458	20240801	112000	20232970	2920	2920	2920	2920	0
459	20240801	111900	20232970	2920	2925	2925	2915	766
460	20240801	111800	17999215	2925	2930	2930	2925	66
461	20240801	111700	17805970	2940	2940	2940	2940	1
462	20240801	111600	17803030	2930	2930	2930	2930	0
463	20240801	111500	17803030	2930	2935	2935	2930	117
464	20240801	111400	17459715	2940	2940	2940	2940	6
465	20240801	111300	17442075	2940	2940	2940	2940	0
466	20240801	111200	17442075	2940	2940	2940	2940	0
467	20240801	111100	17442075	2940	2940	2940	2940	0
468	20240801	111000	17442075	2940	2940	2940	2940	0
469	20240801	110900	17442075	2940	2940	2940	2940	0
470	20240801	110800	17442075	2940	2940	2940	2940	16
471	20240801	110700	17395035	2940	2940	2940	2940	44
472	20240801	110600	17265675	2935	2935	2935	2935	0
473	20240801	110500	17265675	2935	2935	2935	2935	0
474	20240801	110400	17265675	2935	2935	2935	2935	9
475	20240801	110300	17239260	2945	2945	2945	2945	0
476	20240801	110200	17239260	2945	2945	2945	2945	0
477	20240801	110100	17239260	2945	2945	2945	2945	0
478	20240801	110000	17239260	2945	2945	2945	2945	0
479	20240801	105900	17239260	2945	2945	2945	2945	0
480	20240801	105800	17239260	2945	2945	2945	2945	0
481	20240801	105700	17239260	2945	2945	2945	2945	0
482	20240801	105600	17239260	2945	2945	2945	2945	0
483	20240801	105500	17239260	2945	2945	2945	2945	0
484	20240801	105400	17239260	2945	2945	2945	2945	0
485	20240801	105300	17239260	2945	2945	2945	2945	0
486	20240801	105200	17239260	2945	2945	2945	2945	1
487	20240801	105100	17236315	2945	2945	2945	2945	1
488	20240801	105000	17233370	2925	2925	2925	2925	0
489	20240801	104900	17233370	2925	2925	2925	2925	0
490	20240801	104800	17233370	2925	2925	2925	2925	0
491	20240801	104700	17233370	2925	2935	2935	2925	100
492	20240801	104600	16940825	2945	2945	2945	2945	30
493	20240801	104500	16852475	2945	2945	2945	2945	0
494	20240801	104400	16852475	2945	2945	2945	2945	8
495	20240801	104300	16828915	2945	2945	2945	2945	0
496	20240801	104200	16828915	2945	2945	2945	2945	0
497	20240801	104100	16828915	2945	2945	2945	2945	0
498	20240801	104000	16828915	2945	2945	2945	2945	0
499	20240801	103900	16828915	2945	2945	2945	2945	0
500	20240801	103800	16828915	2945	2945	2945	2945	0
501	20240801	103700	16828915	2945	2945	2945	2945	0
502	20240801	103600	16828915	2945	2945	2945	2945	0
503	20240801	103500	16828915	2945	2945	2945	2945	4
504	20240801	103400	16817135	2945	2945	2945	2945	0
505	20240801	103300	16817135	2945	2945	2945	2945	0
506	20240801	103200	16817135	2945	2945	2945	2945	0
507	20240801	103100	16817135	2945	2945	2945	2945	0
508	20240801	103000	16817135	2945	2945	2945	2945	0
509	20240801	102900	16817135	2945	2945	2945	2945	0
510	20240801	102800	16817135	2945	2945	2945	2945	0
511	20240801	102700	16817135	2945	2945	2945	2945	5
512	20240801	102600	16802410	2945	2945	2945	2945	100
513	20240801	102500	16507910	2945	2945	2945	2945	0
514	20240801	102400	16507910	2945	2945	2945	2945	0
515	20240801	102300	16507910	2945	2945	2945	2945	0
516	20240801	102200	16507910	2945	2945	2945	2945	0
517	20240801	102100	16507910	2945	2945	2945	2945	0
518	20240801	102000	16507910	2945	2945	2945	2945	0
519	20240801	101900	16507910	2945	2945	2945	2945	0
520	20240801	101800	16507910	2945	2945	2945	2945	0
521	20240801	101700	16507910	2945	2945	2945	2945	0
522	20240801	101600	16507910	2945	2945	2945	2945	1
523	20240801	101500	16504965	2935	2935	2935	2935	0
524	20240801	101400	16504965	2935	2935	2935	2935	6
525	20240801	101300	16487355	2935	2935	2935	2935	1
526	20240801	101200	16484420	2945	2945	2945	2945	10
527	20240801	101100	16454970	2935	2940	2940	2935	162
528	20240801	101000	15979170	2950	2950	2950	2950	0
529	20240801	100900	15979170	2950	2950	2950	2950	0
530	20240801	100800	15979170	2950	2950	2950	2950	0
531	20240801	100700	15979170	2950	2950	2950	2950	0
532	20240801	100600	15979170	2950	2940	2950	2940	36
533	20240801	100500	15873320	2950	2950	2950	2950	0
534	20240801	100400	15873320	2950	2950	2950	2950	0
535	20240801	100300	15873320	2950	2950	2950	2950	10
536	20240801	100200	15843820	2950	2950	2950	2950	0
537	20240801	100100	15843820	2950	2950	2950	2950	10
538	20240801	100000	15814320	2950	2950	2950	2950	0
539	20240801	095900	15814320	2950	2950	2950	2950	1
540	20240801	095800	15811370	2950	2950	2950	2950	0
541	20240801	095700	15811370	2950	2950	2950	2950	2
542	20240801	095600	15805470	2935	2940	2940	2935	38
543	20240801	095500	15693840	2950	2950	2950	2950	0
544	20240801	095400	15693840	2950	2950	2950	2950	0
545	20240801	095300	15693840	2950	2950	2950	2950	0
546	20240801	095200	15693840	2950	2950	2950	2950	7
547	20240801	095100	15673190	2940	2950	2950	2940	176
548	20240801	095000	15154740	2950	2950	2950	2950	0
549	20240801	094900	15154740	2950	2950	2950	2950	0
550	20240801	094800	15154740	2950	2950	2950	2950	1
551	20240801	094700	15151790	2950	2950	2950	2950	7
552	20240801	094600	15131140	2950	2940	2950	2940	13
553	20240801	094500	15092890	2950	2950	2950	2950	0
554	20240801	094400	15092890	2950	2935	2950	2935	43
555	20240801	094300	14966080	2915	2920	2920	2915	101
556	20240801	094200	14671615	2940	2940	2940	2940	0
557	20240801	094100	14671615	2940	2940	2940	2940	0
558	20240801	094000	14671615	2940	2945	2945	2920	702
559	20240801	093900	12621730	2920	2920	2920	2920	0
560	20240801	093800	12621730	2920	2940	2940	2920	1000
561	20240801	093700	9695930	2960	2960	2960	2960	0
562	20240801	093600	9695930	2960	2960	2960	2960	0
563	20240801	093500	9695930	2960	2960	2960	2960	33
564	20240801	093400	9598250	2960	2960	2960	2960	1
565	20240801	093300	9595290	2945	2960	2960	2945	40
566	20240801	093200	9477040	2965	2965	2965	2965	0
567	20240801	093100	9477040	2965	2965	2965	2965	0
568	20240801	093000	9477040	2965	2960	2965	2960	100
569	20240801	092900	9180740	2960	2960	2960	2960	18
570	20240801	092800	9127460	2965	2940	2965	2940	23
571	20240801	092700	9059575	2945	2965	2965	2945	11
572	20240801	092600	9027160	2950	2955	2965	2950	16
573	20240801	092500	8979875	2965	2955	2965	2955	5
574	20240801	092400	8965090	2965	2945	2965	2945	163
575	20240801	092300	8484270	2945	2945	2945	2945	0
576	20240801	092200	8484270	2945	2945	2945	2945	50
577	20240801	092100	8337020	2945	2945	2945	2945	0
578	20240801	092000	8337020	2945	2945	2945	2945	3
579	20240801	091900	8328185	2945	2945	2945	2945	10
580	20240801	091800	8298735	2945	2945	2945	2945	20
581	20240801	091700	8239835	2945	2945	2945	2945	0
582	20240801	091600	8239835	2945	2945	2945	2945	9
583	20240801	091500	8213330	2945	2945	2945	2940	111
584	20240801	091400	7886485	2950	2950	2950	2950	0
585	20240801	091300	7886485	2950	2950	2950	2950	0
586	20240801	091200	7886485	2950	2950	2950	2950	0
587	20240801	091100	7886485	2950	2950	2950	2950	0
588	20240801	091000	7886485	2950	2950	2950	2950	21
589	20240801	090900	7824535	2930	2930	2930	2930	50
590	20240801	090800	7678035	2950	2920	2950	2920	777
591	20240801	090700	5395915	2920	2930	2930	2920	928
592	20240801	090600	2684790	2945	2945	2945	2945	121
593	20240801	090500	2328445	2945	2950	2950	2945	53
594	20240801	090400	2172145	2950	2950	2950	2950	51
595	20240801	090300	2021695	2955	2955	2955	2955	0
596	20240801	090200	2021695	2955	2955	2955	2955	20
597	20240801	090100	1962595	2955	2955	2955	2955	1
598	20240801	090000	1959640	2920	2960	2960	2920	667