KissMeData/106080/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200800	250022820	5570	5570	5570	5570	313
3	20240801	200700	250022820	5570	5570	5570	5570	0
4	20240801	200600	250022820	5570	5570	5570	5570	0
5	20240801	200500	250022820	5570	5570	5570	5570	0
6	20240801	200400	250022820	5570	5570	5570	5570	0
7	20240801	200300	250022820	5570	5570	5570	5570	0
8	20240801	200200	250022820	5570	5570	5570	5570	0
9	20240801	200100	250022820	5570	5570	5570	5570	0
10	20240801	200000	250022820	5570	5570	5570	5570	0
11	20240801	195900	250022820	5570	5570	5570	5570	0
12	20240801	195800	250022820	5570	5570	5570	5570	0
13	20240801	195700	250022820	5570	5570	5570	5570	0
14	20240801	195600	250022820	5570	5570	5570	5570	0
15	20240801	195500	250022820	5570	5570	5570	5570	0
16	20240801	195400	250022820	5570	5570	5570	5570	0
17	20240801	195300	250022820	5570	5570	5570	5570	0
18	20240801	195200	250022820	5570	5570	5570	5570	0
19	20240801	195100	250022820	5570	5570	5570	5570	0
20	20240801	195000	250022820	5570	5570	5570	5570	0
21	20240801	194900	250022820	5570	5570	5570	5570	0
22	20240801	194800	250022820	5570	5570	5570	5570	0
23	20240801	194700	250022820	5570	5570	5570	5570	0
24	20240801	194600	250022820	5570	5570	5570	5570	0
25	20240801	194500	250022820	5570	5570	5570	5570	0
26	20240801	194400	250022820	5570	5570	5570	5570	0
27	20240801	194300	250022820	5570	5570	5570	5570	0
28	20240801	194200	250022820	5570	5570	5570	5570	0
29	20240801	194100	250022820	5570	5570	5570	5570	0
30	20240801	194000	250022820	5570	5570	5570	5570	0
31	20240801	193900	250022820	5570	5570	5570	5570	0
32	20240801	193800	250022820	5570	5570	5570	5570	313
33	20240801	193700	250022820	5570	5570	5570	5570	0
34	20240801	193600	250022820	5570	5570	5570	5570	0
35	20240801	193500	250022820	5570	5570	5570	5570	0
36	20240801	193400	250022820	5570	5570	5570	5570	0
37	20240801	193300	250022820	5570	5570	5570	5570	0
38	20240801	193200	250022820	5570	5570	5570	5570	0
39	20240801	193100	250022820	5570	5570	5570	5570	0
40	20240801	193000	250022820	5570	5570	5570	5570	0
41	20240801	192900	250022820	5570	5570	5570	5570	0
42	20240801	192800	250022820	5570	5570	5570	5570	0
43	20240801	192700	250022820	5570	5570	5570	5570	0
44	20240801	192600	250022820	5570	5570	5570	5570	0
45	20240801	192500	250022820	5570	5570	5570	5570	0
46	20240801	192400	250022820	5570	5570	5570	5570	0
47	20240801	192300	250022820	5570	5570	5570	5570	0
48	20240801	192200	250022820	5570	5570	5570	5570	0
49	20240801	192100	250022820	5570	5570	5570	5570	0
50	20240801	192000	250022820	5570	5570	5570	5570	0
51	20240801	191900	250022820	5570	5570	5570	5570	0
52	20240801	191800	250022820	5570	5570	5570	5570	0
53	20240801	191700	250022820	5570	5570	5570	5570	0
54	20240801	191600	250022820	5570	5570	5570	5570	0
55	20240801	191500	250022820	5570	5570	5570	5570	0
56	20240801	191400	250022820	5570	5570	5570	5570	0
57	20240801	191300	250022820	5570	5570	5570	5570	0
58	20240801	191200	250022820	5570	5570	5570	5570	0
59	20240801	191100	250022820	5570	5570	5570	5570	0
60	20240801	191000	250022820	5570	5570	5570	5570	0
61	20240801	190900	250022820	5570	5570	5570	5570	0
62	20240801	190800	250022820	5570	5570	5570	5570	313
63	20240801	190700	250022820	5570	5570	5570	5570	0
64	20240801	190600	250022820	5570	5570	5570	5570	0
65	20240801	190500	250022820	5570	5570	5570	5570	0
66	20240801	190400	250022820	5570	5570	5570	5570	0
67	20240801	190300	250022820	5570	5570	5570	5570	0
68	20240801	190200	250022820	5570	5570	5570	5570	0
69	20240801	190100	250022820	5570	5570	5570	5570	0
70	20240801	190000	250022820	5570	5570	5570	5570	0
71	20240801	185900	250022820	5570	5570	5570	5570	0
72	20240801	185800	250022820	5570	5570	5570	5570	0
73	20240801	185700	250022820	5570	5570	5570	5570	0
74	20240801	185600	250022820	5570	5570	5570	5570	0
75	20240801	185500	250022820	5570	5570	5570	5570	0
76	20240801	185400	250022820	5570	5570	5570	5570	0
77	20240801	185300	250022820	5570	5570	5570	5570	0
78	20240801	185200	250022820	5570	5570	5570	5570	0
79	20240801	185100	250022820	5570	5570	5570	5570	0
80	20240801	185000	250022820	5570	5570	5570	5570	0
81	20240801	184900	250022820	5570	5570	5570	5570	0
82	20240801	184800	250022820	5570	5570	5570	5570	0
83	20240801	184700	250022820	5570	5570	5570	5570	0
84	20240801	184600	250022820	5570	5570	5570	5570	0
85	20240801	184500	250022820	5570	5570	5570	5570	0
86	20240801	184400	250022820	5570	5570	5570	5570	0
87	20240801	184300	250022820	5570	5570	5570	5570	0
88	20240801	184200	250022820	5570	5570	5570	5570	0
89	20240801	184100	250022820	5570	5570	5570	5570	0
90	20240801	184000	250022820	5570	5570	5570	5570	0
91	20240801	183900	250022820	5570	5570	5570	5570	0
92	20240801	183800	250022820	5570	5570	5570	5570	313
93	20240801	183700	250022820	5570	5570	5570	5570	0
94	20240801	183600	250022820	5570	5570	5570	5570	0
95	20240801	183500	250022820	5570	5570	5570	5570	0
96	20240801	183400	250022820	5570	5570	5570	5570	0
97	20240801	183300	250022820	5570	5570	5570	5570	0
98	20240801	183200	250022820	5570	5570	5570	5570	0
99	20240801	183100	250022820	5570	5570	5570	5570	0
100	20240801	183000	250022820	5570	5570	5570	5570	0
101	20240801	182900	250022820	5570	5570	5570	5570	0
102	20240801	182800	250022820	5570	5570	5570	5570	0
103	20240801	182700	250022820	5570	5570	5570	5570	0
104	20240801	182600	250022820	5570	5570	5570	5570	0
105	20240801	182500	250022820	5570	5570	5570	5570	0
106	20240801	182400	250022820	5570	5570	5570	5570	0
107	20240801	182300	250022820	5570	5570	5570	5570	0
108	20240801	182200	250022820	5570	5570	5570	5570	0
109	20240801	182100	250022820	5570	5570	5570	5570	0
110	20240801	182000	250022820	5570	5570	5570	5570	0
111	20240801	181900	250022820	5570	5570	5570	5570	0
112	20240801	181800	250022820	5570	5570	5570	5570	0
113	20240801	181700	250022820	5570	5570	5570	5570	0
114	20240801	181600	250022820	5570	5570	5570	5570	0
115	20240801	181500	250022820	5570	5570	5570	5570	0
116	20240801	181400	250022820	5570	5570	5570	5570	0
117	20240801	181300	250022820	5570	5570	5570	5570	0
118	20240801	181200	250022820	5570	5570	5570	5570	0
119	20240801	181100	250022820	5570	5570	5570	5570	0
120	20240801	181000	250022820	5570	5570	5570	5570	0
121	20240801	180900	250022820	5570	5570	5570	5570	0
122	20240801	180800	250022820	5570	5570	5570	5570	313
123	20240801	180700	250022820	5570	5570	5570	5570	0
124	20240801	180600	250022820	5570	5570	5570	5570	0
125	20240801	180500	250022820	5570	5570	5570	5570	0
126	20240801	180400	250022820	5570	5570	5570	5570	0
127	20240801	180300	250022820	5570	5570	5570	5570	0
128	20240801	180200	250022820	5570	5570	5570	5570	0
129	20240801	180100	250022820	5570	5570	5570	5570	0
130	20240801	180000	250022820	5570	5570	5570	5570	0
131	20240801	175900	250022820	5570	5570	5570	5570	0
132	20240801	175800	250022820	5570	5570	5570	5570	0
133	20240801	175700	250022820	5570	5570	5570	5570	0
134	20240801	175600	250022820	5570	5570	5570	5570	0
135	20240801	175500	250022820	5570	5570	5570	5570	0
136	20240801	175400	250022820	5570	5570	5570	5570	0
137	20240801	175300	250022820	5570	5570	5570	5570	0
138	20240801	175200	250022820	5570	5570	5570	5570	0
139	20240801	175100	250022820	5570	5570	5570	5570	0
140	20240801	175000	250022820	5570	5570	5570	5570	0
141	20240801	174900	250022820	5570	5570	5570	5570	0
142	20240801	174800	250022820	5570	5570	5570	5570	0
143	20240801	174700	250022820	5570	5570	5570	5570	0
144	20240801	174600	250022820	5570	5570	5570	5570	0
145	20240801	174500	250022820	5570	5570	5570	5570	0
146	20240801	174400	250022820	5570	5570	5570	5570	0
147	20240801	174300	250022820	5570	5570	5570	5570	0
148	20240801	174200	250022820	5570	5570	5570	5570	0
149	20240801	174100	250022820	5570	5570	5570	5570	0
150	20240801	174000	250022820	5570	5570	5570	5570	0
151	20240801	173900	250022820	5570	5570	5570	5570	0
152	20240801	173800	250022820	5570	5570	5570	5570	313
153	20240801	173700	250022820	5570	5570	5570	5570	0
154	20240801	173600	250022820	5570	5570	5570	5570	0
155	20240801	173500	250022820	5570	5570	5570	5570	0
156	20240801	173400	250022820	5570	5570	5570	5570	0
157	20240801	173300	250022820	5570	5570	5570	5570	0
158	20240801	173200	250022820	5570	5570	5570	5570	0
159	20240801	173100	250022820	5570	5570	5570	5570	0
160	20240801	173000	250022820	5570	5570	5570	5570	0
161	20240801	172900	250022820	5570	5570	5570	5570	0
162	20240801	172800	250022820	5570	5570	5570	5570	0
163	20240801	172700	250022820	5570	5570	5570	5570	0
164	20240801	172600	250022820	5570	5570	5570	5570	0
165	20240801	172500	250022820	5570	5570	5570	5570	0
166	20240801	172400	250022820	5570	5570	5570	5570	0
167	20240801	172300	250022820	5570	5570	5570	5570	0
168	20240801	172200	250022820	5570	5570	5570	5570	0
169	20240801	172100	250022820	5570	5570	5570	5570	0
170	20240801	172000	250022820	5570	5570	5570	5570	0
171	20240801	171900	250022820	5570	5570	5570	5570	0
172	20240801	171800	250022820	5570	5570	5570	5570	0
173	20240801	171700	250022820	5570	5570	5570	5570	0
174	20240801	171600	250022820	5570	5570	5570	5570	0
175	20240801	171500	250022820	5570	5570	5570	5570	0
176	20240801	171400	250022820	5570	5570	5570	5570	0
177	20240801	171300	250022820	5570	5570	5570	5570	0
178	20240801	171200	250022820	5570	5570	5570	5570	0
179	20240801	171100	250022820	5570	5570	5570	5570	0
180	20240801	171000	250022820	5570	5570	5570	5570	0
181	20240801	170900	250022820	5570	5570	5570	5570	0
182	20240801	170800	250022820	5570	5570	5570	5570	313
183	20240801	170700	250022820	5570	5570	5570	5570	0
184	20240801	170600	250022820	5570	5570	5570	5570	0
185	20240801	170500	250022820	5570	5570	5570	5570	0
186	20240801	170400	250022820	5570	5570	5570	5570	0
187	20240801	170300	250022820	5570	5570	5570	5570	0
188	20240801	170200	250022820	5570	5570	5570	5570	0
189	20240801	170100	250022820	5570	5570	5570	5570	0
190	20240801	170000	250022820	5570	5570	5570	5570	0
191	20240801	165900	250022820	5570	5570	5570	5570	0
192	20240801	165800	250022820	5570	5570	5570	5570	0
193	20240801	165700	250022820	5570	5570	5570	5570	0
194	20240801	165600	250022820	5570	5570	5570	5570	0
195	20240801	165500	250022820	5570	5570	5570	5570	0
196	20240801	165400	250022820	5570	5570	5570	5570	0
197	20240801	165300	250022820	5570	5570	5570	5570	0
198	20240801	165200	250022820	5570	5570	5570	5570	0
199	20240801	165100	250022820	5570	5570	5570	5570	0
200	20240801	165000	250022820	5570	5570	5570	5570	0
201	20240801	164900	250022820	5570	5570	5570	5570	0
202	20240801	164800	250022820	5570	5570	5570	5570	0
203	20240801	164700	250022820	5570	5570	5570	5570	0
204	20240801	164600	250022820	5570	5570	5570	5570	0
205	20240801	164500	250022820	5570	5570	5570	5570	0
206	20240801	164400	250022820	5570	5570	5570	5570	0
207	20240801	164300	250022820	5570	5570	5570	5570	0
208	20240801	164200	250022820	5570	5570	5570	5570	0
209	20240801	164100	250022820	5570	5570	5570	5570	0
210	20240801	164000	250022820	5570	5570	5570	5570	0
211	20240801	163900	250022820	5570	5570	5570	5570	0
212	20240801	163800	250022820	5570	5570	5570	5570	313
213	20240801	163700	250022820	5570	5570	5570	5570	0
214	20240801	163600	250022820	5570	5570	5570	5570	0
215	20240801	163500	250022820	5570	5570	5570	5570	0
216	20240801	163400	250022820	5570	5570	5570	5570	0
217	20240801	163300	250022820	5570	5570	5570	5570	0
218	20240801	163200	250022820	5570	5570	5570	5570	0
219	20240801	163100	250022820	5570	5570	5570	5570	0
220	20240801	163000	250022820	5570	5570	5570	5570	0
221	20240801	162900	250022820	5570	5570	5570	5570	0
222	20240801	162800	250022820	5570	5570	5570	5570	0
223	20240801	162700	250022820	5570	5570	5570	5570	0
224	20240801	162600	250022820	5570	5570	5570	5570	0
225	20240801	162500	250022820	5570	5570	5570	5570	0
226	20240801	162400	250022820	5570	5570	5570	5570	0
227	20240801	162300	250022820	5570	5570	5570	5570	0
228	20240801	162200	250022820	5570	5570	5570	5570	0
229	20240801	162100	250022820	5570	5570	5570	5570	0
230	20240801	162000	250022820	5570	5570	5570	5570	0
231	20240801	161900	250022820	5570	5570	5570	5570	0
232	20240801	161800	250022820	5570	5570	5570	5570	0
233	20240801	161700	250022820	5570	5570	5570	5570	0
234	20240801	161600	250022820	5570	5570	5570	5570	0
235	20240801	161500	250022820	5570	5570	5570	5570	0
236	20240801	161400	250022820	5570	5570	5570	5570	0
237	20240801	161300	250022820	5570	5570	5570	5570	0
238	20240801	161200	250022820	5570	5570	5570	5570	0
239	20240801	161100	250022820	5570	5570	5570	5570	0
240	20240801	161000	250022820	5570	5570	5570	5570	0
241	20240801	160900	250022820	5570	5570	5570	5570	0
242	20240801	160800	250022820	5570	5570	5570	5570	313
243	20240801	160700	250022820	5570	5570	5570	5570	0
244	20240801	160600	250022820	5570	5570	5570	5570	0
245	20240801	160500	250022820	5570	5570	5570	5570	0
246	20240801	160400	250022820	5570	5570	5570	5570	0
247	20240801	160300	250022820	5570	5570	5570	5570	0
248	20240801	160200	250022820	5570	5570	5570	5570	0
249	20240801	160100	250022820	5570	5570	5570	5570	0
250	20240801	160000	250022820	5570	5570	5570	5570	0
251	20240801	155900	250022820	5570	5570	5570	5570	0
252	20240801	155800	250022820	5570	5570	5570	5570	0
253	20240801	155700	250022820	5570	5570	5570	5570	0
254	20240801	155600	250022820	5570	5570	5570	5570	0
255	20240801	155500	250022820	5570	5570	5570	5570	0
256	20240801	155400	250022820	5570	5570	5570	5570	0
257	20240801	155300	250022820	5570	5570	5570	5570	0
258	20240801	155200	250022820	5570	5570	5570	5570	0
259	20240801	155100	250022820	5570	5570	5570	5570	0
260	20240801	155000	250022820	5570	5570	5570	5570	0
261	20240801	154900	250022820	5570	5570	5570	5570	0
262	20240801	154800	250022820	5570	5570	5570	5570	0
263	20240801	154700	250022820	5570	5570	5570	5570	0
264	20240801	154600	250022820	5570	5570	5570	5570	0
265	20240801	154500	250022820	5570	5570	5570	5570	0
266	20240801	154400	250022820	5570	5570	5570	5570	0
267	20240801	154300	250022820	5570	5570	5570	5570	0
268	20240801	154200	250022820	5570	5570	5570	5570	0
269	20240801	154100	250022820	5570	5570	5570	5570	0
270	20240801	154000	250022820	5570	5570	5570	5570	0
271	20240801	153900	250022820	5570	5570	5570	5570	0
272	20240801	153800	250022820	5570	5570	5570	5570	313
273	20240801	153700	250022820	5570	5570	5570	5570	0
274	20240801	153600	250022820	5570	5570	5570	5570	0
275	20240801	153500	250022820	5570	5570	5570	5570	0
276	20240801	153400	250022820	5570	5570	5570	5570	0
277	20240801	153300	250022820	5570	5570	5570	5570	0
278	20240801	153200	250022820	5570	5570	5570	5570	0
279	20240801	153100	250022820	5570	5570	5570	5570	0
280	20240801	153000	250022820	5570	5570	5570	5570	313
281	20240801	152900	248279410	5600	5600	5600	5600	0
282	20240801	152800	248279410	5600	5600	5600	5600	0
283	20240801	152700	248279410	5600	5600	5600	5600	0
284	20240801	152600	248279410	5600	5600	5600	5600	0
285	20240801	152500	248279410	5600	5600	5600	5600	0
286	20240801	152400	248279410	5600	5600	5600	5600	0
287	20240801	152300	248279410	5600	5600	5600	5600	0
288	20240801	152200	248279410	5600	5600	5600	5600	0
289	20240801	152100	248279410	5600	5600	5600	5600	0
290	20240801	152000	248279410	5600	5600	5600	5600	0
291	20240801	151900	248279410	5600	5600	5600	5600	13
292	20240801	151800	248206610	5610	5600	5610	5600	3
293	20240801	151700	248189790	5670	5670	5670	5670	0
294	20240801	151600	248189790	5670	5670	5670	5670	0
295	20240801	151500	248189790	5670	5670	5670	5670	0
296	20240801	151400	248189790	5670	5670	5670	5670	0
297	20240801	151300	248189790	5670	5670	5670	5670	0
298	20240801	151200	248189790	5670	5670	5670	5670	4
299	20240801	151100	248167110	5640	5610	5640	5610	5119
300	20240801	151000	219347140	5620	5620	5620	5620	0
301	20240801	150900	219347140	5620	5620	5620	5620	0
302	20240801	150800	219347140	5620	5620	5620	5620	0
303	20240801	150700	219347140	5620	5620	5620	5620	0
304	20240801	150600	219347140	5620	5620	5620	5620	0
305	20240801	150500	219347140	5620	5620	5620	5620	0
306	20240801	150400	219347140	5620	5620	5620	5620	4
307	20240801	150300	219324660	5610	5610	5610	5610	0
308	20240801	150200	219324660	5610	5610	5610	5610	97
309	20240801	150100	218780490	5610	5600	5610	5600	20
310	20240801	150000	218668480	5600	5590	5600	5590	106
311	20240801	145900	218075140	5560	5590	5590	5560	92
312	20240801	145800	217563490	5590	5590	5590	5590	0
313	20240801	145700	217563490	5590	5590	5590	5590	1
314	20240801	145600	217557900	5620	5620	5620	5620	27
315	20240801	145500	217406160	5590	5630	5630	5590	348
316	20240801	145400	215456840	5630	5620	5630	5620	3
317	20240801	145300	215439970	5560	5560	5560	5560	0
318	20240801	145200	215439970	5560	5560	5560	5560	0
319	20240801	145100	215439970	5560	5560	5560	5560	0
320	20240801	145000	215439970	5560	5560	5560	5560	0
321	20240801	144900	215439970	5560	5560	5560	5560	0
322	20240801	144800	215439970	5560	5590	5590	5560	4
323	20240801	144700	215417670	5580	5580	5580	5580	5
324	20240801	144600	215389770	5600	5600	5600	5600	5
325	20240801	144500	215361770	5610	5610	5610	5610	0
326	20240801	144400	215361770	5610	5610	5610	5610	0
327	20240801	144300	215361770	5610	5610	5610	5610	0
328	20240801	144200	215361770	5610	5610	5610	5610	0
329	20240801	144100	215361770	5610	5630	5630	5610	655
330	20240801	144000	211683140	5630	5630	5630	5630	0
331	20240801	143900	211683140	5630	5630	5630	5630	0
332	20240801	143800	211683140	5630	5630	5630	5630	3
333	20240801	143700	211666250	5640	5640	5640	5640	219
334	20240801	143600	210431090	5640	5640	5640	5640	10
335	20240801	143500	210374690	5640	5640	5640	5640	45
336	20240801	143400	210120890	5640	5640	5640	5640	0
337	20240801	143300	210120890	5640	5640	5640	5640	0
338	20240801	143200	210120890	5640	5630	5640	5630	4
339	20240801	143100	210098360	5630	5650	5650	5630	476
340	20240801	143000	207412890	5670	5670	5670	5670	0
341	20240801	142900	207412890	5670	5670	5670	5670	0
342	20240801	142800	207412890	5670	5660	5670	5660	112
343	20240801	142700	206777860	5660	5660	5660	5660	1
344	20240801	142600	206772200	5660	5660	5660	5660	0
345	20240801	142500	206772200	5660	5660	5660	5660	17
346	20240801	142400	206675980	5660	5660	5660	5660	0
347	20240801	142300	206675980	5660	5660	5660	5660	0
348	20240801	142200	206675980	5660	5660	5660	5660	1
349	20240801	142100	206670320	5670	5670	5670	5670	0
350	20240801	142000	206670320	5670	5670	5670	5670	0
351	20240801	141900	206670320	5670	5670	5670	5670	0
352	20240801	141800	206670320	5670	5670	5670	5670	14
353	20240801	141700	206590940	5670	5670	5670	5670	20
354	20240801	141600	206477540	5660	5660	5660	5660	102
355	20240801	141500	205900220	5670	5670	5670	5670	0
356	20240801	141400	205900220	5670	5670	5670	5670	0
357	20240801	141300	205900220	5670	5670	5670	5670	0
358	20240801	141200	205900220	5670	5670	5670	5670	0
359	20240801	141100	205900220	5670	5670	5670	5670	3
360	20240801	141000	205883210	5680	5680	5680	5680	0
361	20240801	140900	205883210	5680	5680	5680	5680	0
362	20240801	140800	205883210	5680	5680	5680	5680	3
363	20240801	140700	205866170	5690	5690	5690	5690	0
364	20240801	140600	205866170	5690	5690	5690	5690	0
365	20240801	140500	205866170	5690	5690	5690	5690	0
366	20240801	140400	205866170	5690	5690	5690	5690	5
367	20240801	140300	205837720	5700	5700	5700	5700	0
368	20240801	140200	205837720	5700	5700	5700	5700	0
369	20240801	140100	205837720	5700	5700	5700	5700	0
370	20240801	140000	205837720	5700	5700	5700	5700	0
371	20240801	135900	205837720	5700	5700	5700	5700	0
372	20240801	135800	205837720	5700	5700	5700	5700	7
373	20240801	135700	205797820	5700	5700	5700	5700	0
374	20240801	135600	205797820	5700	5700	5700	5700	30
375	20240801	135500	205626820	5700	5700	5700	5700	0
376	20240801	135400	205626820	5700	5700	5700	5700	0
377	20240801	135300	205626820	5700	5690	5700	5690	3
378	20240801	135200	205609740	5690	5690	5700	5690	8
379	20240801	135100	205564200	5710	5710	5710	5710	0
380	20240801	135000	205564200	5710	5710	5710	5710	0
381	20240801	134900	205564200	5710	5710	5710	5710	0
382	20240801	134800	205564200	5710	5710	5710	5710	1
383	20240801	134700	205558490	5680	5680	5680	5680	0
384	20240801	134600	205558490	5680	5680	5680	5680	0
385	20240801	134500	205558490	5680	5680	5680	5680	0
386	20240801	134400	205558490	5680	5680	5680	5680	34
387	20240801	134300	205365370	5710	5700	5710	5700	13
388	20240801	134200	205291260	5700	5700	5700	5700	20
389	20240801	134100	205177260	5700	5700	5700	5700	0
390	20240801	134000	205177260	5700	5700	5700	5700	0
391	20240801	133900	205177260	5700	5700	5700	5700	0
392	20240801	133800	205177260	5700	5700	5700	5700	0
393	20240801	133700	205177260	5700	5700	5700	5700	2
394	20240801	133600	205165860	5710	5710	5710	5710	0
395	20240801	133500	205165860	5710	5710	5710	5710	0
396	20240801	133400	205165860	5710	5710	5710	5710	0
397	20240801	133300	205165860	5710	5710	5710	5710	7
398	20240801	133200	205125890	5710	5710	5710	5710	0
399	20240801	133100	205125890	5710	5710	5710	5710	0
400	20240801	133000	205125890	5710	5710	5710	5710	0
401	20240801	132900	205125890	5710	5690	5710	5690	19
402	20240801	132800	205017420	5700	5700	5700	5700	0
403	20240801	132700	205017420	5700	5700	5700	5700	100
404	20240801	132600	204447420	5700	5700	5700	5700	0
405	20240801	132500	204447420	5700	5700	5700	5700	0
406	20240801	132400	204447420	5700	5700	5700	5700	0
407	20240801	132300	204447420	5700	5700	5700	5700	0
408	20240801	132200	204447420	5700	5700	5700	5700	0
409	20240801	132100	204447420	5700	5700	5700	5700	0
410	20240801	132000	204447420	5700	5660	5700	5660	84
411	20240801	131900	203971940	5660	5660	5660	5660	34
412	20240801	131800	203779500	5660	5660	5660	5660	0
413	20240801	131700	203779500	5660	5660	5660	5660	0
414	20240801	131600	203779500	5660	5660	5660	5660	20
415	20240801	131500	203666300	5710	5710	5710	5710	0
416	20240801	131400	203666300	5710	5710	5710	5710	0
417	20240801	131300	203666300	5710	5710	5710	5710	18
418	20240801	131200	203563520	5710	5710	5710	5710	0
419	20240801	131100	203563520	5710	5710	5710	5710	0
420	20240801	131000	203563520	5710	5700	5710	5700	2
421	20240801	130900	203552110	5700	5700	5700	5700	0
422	20240801	130800	203552110	5700	5700	5700	5700	0
423	20240801	130700	203552110	5700	5700	5700	5700	0
424	20240801	130600	203552110	5700	5700	5700	5690	3
425	20240801	130500	203535020	5660	5660	5660	5660	0
426	20240801	130400	203535020	5660	5660	5660	5660	0
427	20240801	130300	203535020	5660	5660	5660	5660	0
428	20240801	130200	203535020	5660	5660	5660	5660	0
429	20240801	130100	203535020	5660	5660	5660	5660	0
430	20240801	130000	203535020	5660	5660	5660	5660	0
431	20240801	125900	203535020	5660	5660	5660	5660	0
432	20240801	125800	203535020	5660	5660	5660	5660	15
433	20240801	125700	203450120	5660	5660	5660	5660	1
434	20240801	125600	203444460	5700	5700	5700	5700	0
435	20240801	125500	203444460	5700	5700	5700	5700	0
436	20240801	125400	203444460	5700	5700	5700	5700	0
437	20240801	125300	203444460	5700	5700	5700	5700	0
438	20240801	125200	203444460	5700	5700	5700	5700	0
439	20240801	125100	203444460	5700	5700	5700	5700	0
440	20240801	125000	203444460	5700	5700	5700	5700	0
441	20240801	124900	203444460	5700	5700	5700	5700	0
442	20240801	124800	203444460	5700	5700	5700	5700	10
443	20240801	124700	203387460	5700	5700	5700	5700	0
444	20240801	124600	203387460	5700	5700	5700	5700	0
445	20240801	124500	203387460	5700	5700	5700	5700	10
446	20240801	124400	203330460	5660	5660	5660	5660	0
447	20240801	124300	203330460	5660	5660	5660	5660	0
448	20240801	124200	203330460	5660	5660	5660	5660	0
449	20240801	124100	203330460	5660	5660	5660	5660	0
450	20240801	124000	203330460	5660	5660	5660	5660	20
451	20240801	123900	203217260	5710	5710	5710	5710	0
452	20240801	123800	203217260	5710	5710	5710	5710	0
453	20240801	123700	203217260	5710	5690	5710	5690	36
454	20240801	123600	203011770	5700	5690	5700	5690	16
455	20240801	123500	202920580	5660	5660	5660	5660	0
456	20240801	123400	202920580	5660	5660	5660	5660	0
457	20240801	123300	202920580	5660	5660	5660	5660	0
458	20240801	123200	202920580	5660	5660	5660	5660	0
459	20240801	123100	202920580	5660	5660	5660	5660	0
460	20240801	123000	202920580	5660	5660	5660	5660	0
461	20240801	122900	202920580	5660	5660	5660	5660	54
462	20240801	122800	202614940	5660	5710	5710	5660	84
463	20240801	122700	202136550	5710	5710	5710	5710	19
464	20240801	122600	202028060	5700	5690	5700	5690	4
465	20240801	122500	202005270	5690	5690	5690	5690	1
466	20240801	122400	201999580	5670	5670	5670	5670	0
467	20240801	122300	201999580	5670	5670	5670	5670	0
468	20240801	122200	201999580	5670	5670	5670	5670	0
469	20240801	122100	201999580	5670	5670	5670	5670	0
470	20240801	122000	201999580	5670	5670	5670	5670	0
471	20240801	121900	201999580	5670	5670	5670	5670	5
472	20240801	121800	201971230	5680	5680	5680	5680	87
473	20240801	121700	201477070	5690	5690	5690	5690	238
474	20240801	121600	200122850	5690	5680	5690	5680	359
475	20240801	121500	198080760	5680	5680	5680	5680	0
476	20240801	121400	198080760	5680	5680	5680	5680	0
477	20240801	121300	198080760	5680	5680	5680	5680	2
478	20240801	121200	198069400	5670	5670	5670	5670	0
479	20240801	121100	198069400	5670	5670	5670	5670	0
480	20240801	121000	198069400	5670	5670	5670	5670	0
481	20240801	120900	198069400	5670	5670	5670	5670	0
482	20240801	120800	198069400	5670	5670	5670	5670	0
483	20240801	120700	198069400	5670	5660	5670	5660	492
484	20240801	120600	195279770	5670	5670	5670	5670	0
485	20240801	120500	195279770	5670	5670	5670	5670	34
486	20240801	120400	195086990	5670	5670	5670	5660	476
487	20240801	120300	192388080	5690	5690	5690	5690	1
488	20240801	120200	192382390	5740	5740	5740	5740	0
489	20240801	120100	192382390	5740	5740	5740	5740	0
490	20240801	120000	192382390	5740	5730	5740	5730	2
491	20240801	115900	192370920	5670	5670	5670	5670	3
492	20240801	115800	192353910	5740	5710	5740	5710	20
493	20240801	115700	192239140	5650	5650	5650	5650	0
494	20240801	115600	192239140	5650	5650	5650	5650	0
495	20240801	115500	192239140	5650	5660	5660	5650	1000
496	20240801	115400	186588940	5670	5670	5670	5670	0
497	20240801	115300	186588940	5670	5670	5670	5670	0
498	20240801	115200	186588940	5670	5660	5670	5650	443
499	20240801	115100	184078880	5640	5640	5640	5640	0
500	20240801	115000	184078880	5640	5640	5640	5640	0
501	20240801	114900	184078880	5640	5640	5640	5640	0
502	20240801	114800	184078880	5640	5640	5640	5640	0
503	20240801	114700	184078880	5640	5640	5640	5640	0
504	20240801	114600	184078880	5640	5640	5640	5640	201
505	20240801	114500	182945240	5660	5660	5660	5660	0
506	20240801	114400	182945240	5660	5660	5660	5660	0
507	20240801	114300	182945240	5660	5660	5660	5660	35
508	20240801	114200	182747140	5660	5660	5660	5660	0
509	20240801	114100	182747140	5660	5660	5660	5660	0
510	20240801	114000	182747140	5660	5660	5660	5660	1
511	20240801	113900	182741480	5610	5610	5610	5610	17
512	20240801	113800	182646110	5660	5660	5660	5660	0
513	20240801	113700	182646110	5660	5670	5670	5660	26
514	20240801	113600	182498700	5670	5670	5670	5670	0
515	20240801	113500	182498700	5670	5670	5670	5670	0
516	20240801	113400	182498700	5670	5670	5670	5670	0
517	20240801	113300	182498700	5670	5670	5670	5670	0
518	20240801	113200	182498700	5670	5670	5670	5670	0
519	20240801	113100	182498700	5670	5670	5670	5670	0
520	20240801	113000	182498700	5670	5670	5670	5670	0
521	20240801	112900	182498700	5670	5670	5670	5670	0
522	20240801	112800	182498700	5670	5670	5670	5670	1
523	20240801	112700	182493030	5660	5650	5670	5650	501
524	20240801	112600	179657360	5660	5660	5660	5660	1
525	20240801	112500	179651700	5650	5620	5650	5620	601
526	20240801	112400	176264870	5620	5620	5620	5620	0
527	20240801	112300	176264870	5620	5620	5620	5620	1
528	20240801	112200	176259250	5610	5610	5610	5610	0
529	20240801	112100	176259250	5610	5610	5610	5610	1
530	20240801	112000	176253640	5630	5630	5630	5630	0
531	20240801	111900	176253640	5630	5630	5630	5630	0
532	20240801	111800	176253640	5630	5630	5630	5630	0
533	20240801	111700	176253640	5630	5630	5630	5630	0
534	20240801	111600	176253640	5630	5600	5630	5600	513
535	20240801	111500	173380760	5660	5660	5660	5660	0
536	20240801	111400	173380760	5660	5660	5660	5660	0
537	20240801	111300	173380760	5660	5650	5660	5650	6
538	20240801	111200	173346810	5610	5650	5650	5610	423
539	20240801	111100	170957380	5650	5600	5650	5600	1220
540	20240801	111000	164080960	5600	5600	5600	5600	0
541	20240801	110900	164080960	5600	5600	5600	5600	0
542	20240801	110800	164080960	5600	5600	5600	5600	1
543	20240801	110700	164075360	5560	5560	5560	5560	0
544	20240801	110600	164075360	5560	5560	5560	5560	0
545	20240801	110500	164075360	5560	5560	5560	5560	0
546	20240801	110400	164075360	5560	5560	5560	5560	0
547	20240801	110300	164075360	5560	5560	5560	5560	0
548	20240801	110200	164075360	5560	5560	5560	5560	0
549	20240801	110100	164075360	5560	5560	5560	5560	0
550	20240801	110000	164075360	5560	5560	5560	5560	0
551	20240801	105900	164075360	5560	5610	5610	5560	201
552	20240801	105800	162957750	5600	5590	5600	5590	2
553	20240801	105700	162946560	5560	5560	5560	5560	0
554	20240801	105600	162946560	5560	5580	5580	5560	583
555	20240801	105500	159698710	5580	5600	5600	5580	21
556	20240801	105400	159581130	5630	5630	5630	5630	1
557	20240801	105300	159575500	5600	5600	5600	5600	0
558	20240801	105200	159575500	5600	5600	5600	5600	0
559	20240801	105100	159575500	5600	5600	5600	5600	0
560	20240801	105000	159575500	5600	5600	5600	5600	0
561	20240801	104900	159575500	5600	5600	5600	5600	4
562	20240801	104800	159553100	5600	5600	5600	5600	300
563	20240801	104700	157873100	5650	5650	5650	5650	0
564	20240801	104600	157873100	5650	5610	5650	5610	300
565	20240801	104500	156178860	5620	5620	5620	5620	0
566	20240801	104400	156178860	5620	5620	5620	5620	0
567	20240801	104300	156178860	5620	5620	5620	5620	0
568	20240801	104200	156178860	5620	5620	5620	5620	1
569	20240801	104100	156173240	5580	5580	5580	5580	0
570	20240801	104000	156173240	5580	5580	5580	5580	0
571	20240801	103900	156173240	5580	5580	5580	5580	120
572	20240801	103800	155503640	5590	5590	5590	5590	0
573	20240801	103700	155503640	5590	5590	5590	5590	0
574	20240801	103600	155503640	5590	5590	5590	5590	261
575	20240801	103500	154044650	5600	5660	5670	5600	205
576	20240801	103400	152896130	5600	5580	5600	5580	428
577	20240801	103300	150500570	5560	5560	5590	5560	19
578	20240801	103200	150394900	5560	5530	5560	5530	49
579	20240801	103100	150123250	5560	5530	5560	5530	58
580	20240801	103000	149802080	5530	5530	5530	5530	0
581	20240801	102900	149802080	5530	5550	5550	5530	110
582	20240801	102800	149193610	5550	5520	5550	5520	208
583	20240801	102700	148043280	5500	5500	5500	5500	0
584	20240801	102600	148043280	5500	5500	5500	5500	0
585	20240801	102500	148043280	5500	5500	5500	5500	0
586	20240801	102400	148043280	5500	5500	5500	5500	1
587	20240801	102300	148037780	5560	5560	5560	5490	157
588	20240801	102200	147171300	5490	5520	5520	5480	2669
589	20240801	102100	132530930	5520	5530	5530	5520	1000
590	20240801	102000	127010300	5600	5590	5600	5590	2
591	20240801	101900	126999110	5600	5500	5600	5500	805
592	20240801	101800	122540970	5450	5450	5450	5450	0
593	20240801	101700	122540970	5450	5450	5450	5450	187
594	20240801	101600	121521820	5440	5440	5440	5440	0
595	20240801	101500	121521820	5440	5450	5450	5440	201
596	20240801	101400	120426380	5450	5450	5450	5450	51
597	20240801	101300	120148430	5410	5480	5480	5410	441
598	20240801	101200	117756980	5480	5480	5480	5480	14
599	20240801	101100	117680260	5490	5470	5490	5470	1663
600	20240801	101000	108568790	5410	5440	5470	5410	663
601	20240801	100900	104965350	5440	5440	5450	5440	267
602	20240801	100800	103512860	5480	5510	5600	5420	7306
603	20240801	100700	63158050	5860	5860	5860	5860	0
604	20240801	100600	63158050	5860	5860	5860	5860	0
605	20240801	100500	63158050	5860	5510	5860	5510	3660
606	20240801	100400	42364970	5500	5460	5600	5460	1876
607	20240801	100300	32082100	5460	5450	5460	5450	1228
608	20240801	100200	25382500	5450	5430	5450	5430	5
609	20240801	100100	25355300	5430	5430	5430	5430	0
610	20240801	100000	25355300	5430	5430	5430	5430	0
611	20240801	095900	25355300	5430	5430	5430	5430	0
612	20240801	095800	25355300	5430	5430	5430	5430	1
613	20240801	095700	25349870	5440	5440	5440	5440	0
614	20240801	095600	25349870	5440	5440	5440	5440	0
615	20240801	095500	25349870	5440	5440	5440	5440	0
616	20240801	095400	25349870	5440	5440	5440	5440	0
617	20240801	095300	25349870	5440	5440	5440	5440	0
618	20240801	095200	25349870	5440	5440	5440	5440	0
619	20240801	095100	25349870	5440	5440	5440	5440	0
620	20240801	095000	25349870	5440	5440	5440	5440	0
621	20240801	094900	25349870	5440	5440	5440	5440	0
622	20240801	094800	25349870	5440	5440	5440	5440	1
623	20240801	094700	25344430	5400	5400	5400	5400	0
624	20240801	094600	25344430	5400	5400	5400	5400	0
625	20240801	094500	25344430	5400	5410	5410	5400	46
626	20240801	094400	25096020	5450	5450	5450	5450	0
627	20240801	094300	25096020	5450	5450	5450	5450	0
628	20240801	094200	25096020	5450	5450	5450	5450	0
629	20240801	094100	25096020	5450	5450	5450	5450	0
630	20240801	094000	25096020	5450	5450	5450	5450	0
631	20240801	093900	25096020	5450	5450	5450	5450	0
632	20240801	093800	25096020	5450	5410	5450	5410	2
633	20240801	093700	25085160	5420	5420	5420	5420	0
634	20240801	093600	25085160	5420	5420	5420	5420	0
635	20240801	093500	25085160	5420	5420	5420	5420	0
636	20240801	093400	25085160	5420	5420	5420	5420	0
637	20240801	093300	25085160	5420	5420	5420	5420	0
638	20240801	093200	25085160	5420	5420	5420	5420	228
639	20240801	093100	23849400	5420	5420	5420	5420	300
640	20240801	093000	22223400	5460	5460	5460	5460	0
641	20240801	092900	22223400	5460	5460	5460	5460	0
642	20240801	092800	22223400	5460	5460	5460	5460	0
643	20240801	092700	22223400	5460	5460	5460	5460	0
644	20240801	092600	22223400	5460	5460	5460	5460	1
645	20240801	092500	22217940	5420	5420	5420	5420	329
646	20240801	092400	20434760	5420	5420	5420	5420	1171
647	20240801	092300	14087940	5420	5420	5420	5420	0
648	20240801	092200	14087940	5420	5430	5430	5420	473
649	20240801	092100	11521170	5430	5420	5430	5420	313
650	20240801	092000	9823020	5420	5330	5420	5330	23
651	20240801	091900	9700340	5330	5330	5330	5330	0
652	20240801	091800	9700340	5330	5330	5330	5330	0
653	20240801	091700	9700340	5330	5330	5330	5330	0
654	20240801	091600	9700340	5330	5330	5330	5330	0
655	20240801	091500	9700340	5330	5330	5330	5330	0
656	20240801	091400	9700340	5330	5330	5330	5330	0
657	20240801	091300	9700340	5330	5330	5330	5330	400
658	20240801	091200	7568340	5330	5330	5330	5330	0
659	20240801	091100	7568340	5330	5340	5340	5330	7
660	20240801	091000	7531010	5330	5330	5330	5330	0
661	20240801	090900	7531010	5330	5330	5330	5330	0
662	20240801	090800	7531010	5330	5330	5330	5330	0
663	20240801	090700	7531010	5330	5330	5330	5330	0
664	20240801	090600	7531010	5330	5330	5330	5330	0
665	20240801	090500	7531010	5330	5330	5330	5330	0
666	20240801	090400	7531010	5330	5330	5330	5330	0
667	20240801	090300	7531010	5330	5330	5330	5330	0
668	20240801	090200	7531010	5330	5320	5330	5320	1308
669	20240801	090100	559380	5300	5300	5300	5300	0
670	20240801	090000	559380	5300	5330	5330	5300	105