KissMeData/014580/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	185900	582838615	5040	5040	5040	5040	895
3	20240801	185800	582838615	5040	5040	5040	5040	0
4	20240801	185700	582838615	5040	5040	5040	5040	0
5	20240801	185600	582838615	5040	5040	5040	5040	0
6	20240801	185500	582838615	5040	5040	5040	5040	0
7	20240801	185400	582838615	5040	5040	5040	5040	0
8	20240801	185300	582838615	5040	5040	5040	5040	0
9	20240801	185200	582838615	5040	5040	5040	5040	0
10	20240801	185100	582838615	5040	5040	5040	5040	0
11	20240801	185000	582838615	5040	5040	5040	5040	0
12	20240801	184900	582838615	5040	5040	5040	5040	0
13	20240801	184800	582838615	5040	5040	5040	5040	0
14	20240801	184700	582838615	5040	5040	5040	5040	0
15	20240801	184600	582838615	5040	5040	5040	5040	0
16	20240801	184500	582838615	5040	5040	5040	5040	0
17	20240801	184400	582838615	5040	5040	5040	5040	0
18	20240801	184300	582838615	5040	5040	5040	5040	0
19	20240801	184200	582838615	5040	5040	5040	5040	0
20	20240801	184100	582838615	5040	5040	5040	5040	0
21	20240801	184000	582838615	5040	5040	5040	5040	0
22	20240801	183900	582838615	5040	5040	5040	5040	0
23	20240801	183800	582838615	5040	5040	5040	5040	0
24	20240801	183700	582838615	5040	5040	5040	5040	0
25	20240801	183600	582838615	5040	5040	5040	5040	0
26	20240801	183500	582838615	5040	5040	5040	5040	0
27	20240801	183400	582838615	5040	5040	5040	5040	0
28	20240801	183300	582838615	5040	5040	5040	5040	0
29	20240801	183200	582838615	5040	5040	5040	5040	0
30	20240801	183100	582838615	5040	5040	5040	5040	0
31	20240801	183000	582838615	5040	5040	5040	5040	0
32	20240801	182900	582838615	5040	5040	5040	5040	895
33	20240801	182800	582838615	5040	5040	5040	5040	0
34	20240801	182700	582838615	5040	5040	5040	5040	0
35	20240801	182600	582838615	5040	5040	5040	5040	0
36	20240801	182500	582838615	5040	5040	5040	5040	0
37	20240801	182400	582838615	5040	5040	5040	5040	0
38	20240801	182300	582838615	5040	5040	5040	5040	0
39	20240801	182200	582838615	5040	5040	5040	5040	0
40	20240801	182100	582838615	5040	5040	5040	5040	0
41	20240801	182000	582838615	5040	5040	5040	5040	0
42	20240801	181900	582838615	5040	5040	5040	5040	0
43	20240801	181800	582838615	5040	5040	5040	5040	0
44	20240801	181700	582838615	5040	5040	5040	5040	0
45	20240801	181600	582838615	5040	5040	5040	5040	0
46	20240801	181500	582838615	5040	5040	5040	5040	0
47	20240801	181400	582838615	5040	5040	5040	5040	0
48	20240801	181300	582838615	5040	5040	5040	5040	0
49	20240801	181200	582838615	5040	5040	5040	5040	0
50	20240801	181100	582838615	5040	5040	5040	5040	0
51	20240801	181000	582838615	5040	5040	5040	5040	0
52	20240801	180900	582838615	5040	5040	5040	5040	0
53	20240801	180800	582838615	5040	5040	5040	5040	0
54	20240801	180700	582838615	5040	5040	5040	5040	0
55	20240801	180600	582838615	5040	5040	5040	5040	0
56	20240801	180500	582838615	5040	5040	5040	5040	0
57	20240801	180400	582838615	5040	5040	5040	5040	0
58	20240801	180300	582838615	5040	5040	5040	5040	0
59	20240801	180200	582838615	5040	5040	5040	5040	0
60	20240801	180100	582838615	5040	5040	5040	5040	0
61	20240801	180000	582838615	5040	5040	5040	5040	0
62	20240801	175900	582838615	5040	5040	5040	5040	895
63	20240801	175800	582838615	5040	5040	5040	5040	0
64	20240801	175700	582838615	5040	5040	5040	5040	0
65	20240801	175600	582838615	5040	5040	5040	5040	0
66	20240801	175500	582838615	5040	5040	5040	5040	0
67	20240801	175400	582838615	5040	5040	5040	5040	0
68	20240801	175300	582838615	5040	5040	5040	5040	0
69	20240801	175200	582838615	5040	5040	5040	5040	0
70	20240801	175100	582838615	5040	5040	5040	5040	0
71	20240801	175000	582838615	5040	5040	5040	5040	0
72	20240801	174900	582838615	5040	5040	5040	5040	0
73	20240801	174800	582838615	5040	5040	5040	5040	0
74	20240801	174700	582838615	5040	5040	5040	5040	0
75	20240801	174600	582838615	5040	5040	5040	5040	0
76	20240801	174500	582838615	5040	5040	5040	5040	0
77	20240801	174400	582838615	5040	5040	5040	5040	0
78	20240801	174300	582838615	5040	5040	5040	5040	0
79	20240801	174200	582838615	5040	5040	5040	5040	0
80	20240801	174100	582838615	5040	5040	5040	5040	0
81	20240801	174000	582838615	5040	5040	5040	5040	0
82	20240801	173900	582838615	5040	5040	5040	5040	0
83	20240801	173800	582838615	5040	5040	5040	5040	0
84	20240801	173700	582838615	5040	5040	5040	5040	0
85	20240801	173600	582838615	5040	5040	5040	5040	0
86	20240801	173500	582838615	5040	5040	5040	5040	0
87	20240801	173400	582838615	5040	5040	5040	5040	0
88	20240801	173300	582838615	5040	5040	5040	5040	0
89	20240801	173200	582838615	5040	5040	5040	5040	0
90	20240801	173100	582838615	5040	5040	5040	5040	0
91	20240801	173000	582838615	5040	5040	5040	5040	0
92	20240801	172900	582838615	5040	5040	5040	5040	895
93	20240801	172800	582838615	5040	5040	5040	5040	0
94	20240801	172700	582838615	5040	5040	5040	5040	0
95	20240801	172600	582838615	5040	5040	5040	5040	0
96	20240801	172500	582838615	5040	5040	5040	5040	0
97	20240801	172400	582838615	5040	5040	5040	5040	0
98	20240801	172300	582838615	5040	5040	5040	5040	0
99	20240801	172200	582838615	5040	5040	5040	5040	0
100	20240801	172100	582838615	5040	5040	5040	5040	0
101	20240801	172000	582838615	5040	5040	5040	5040	0
102	20240801	171900	582838615	5040	5040	5040	5040	0
103	20240801	171800	582838615	5040	5040	5040	5040	0
104	20240801	171700	582838615	5040	5040	5040	5040	0
105	20240801	171600	582838615	5040	5040	5040	5040	0
106	20240801	171500	582838615	5040	5040	5040	5040	0
107	20240801	171400	582838615	5040	5040	5040	5040	0
108	20240801	171300	582838615	5040	5040	5040	5040	0
109	20240801	171200	582838615	5040	5040	5040	5040	0
110	20240801	171100	582838615	5040	5040	5040	5040	0
111	20240801	171000	582838615	5040	5040	5040	5040	0
112	20240801	170900	582838615	5040	5040	5040	5040	0
113	20240801	170800	582838615	5040	5040	5040	5040	0
114	20240801	170700	582838615	5040	5040	5040	5040	0
115	20240801	170600	582838615	5040	5040	5040	5040	0
116	20240801	170500	582838615	5040	5040	5040	5040	0
117	20240801	170400	582838615	5040	5040	5040	5040	0
118	20240801	170300	582838615	5040	5040	5040	5040	0
119	20240801	170200	582838615	5040	5040	5040	5040	0
120	20240801	170100	582838615	5040	5040	5040	5040	0
121	20240801	170000	582838615	5040	5040	5040	5040	0
122	20240801	165900	582838615	5040	5040	5040	5040	895
123	20240801	165800	582838615	5040	5040	5040	5040	0
124	20240801	165700	582838615	5040	5040	5040	5040	0
125	20240801	165600	582838615	5040	5040	5040	5040	0
126	20240801	165500	582838615	5040	5040	5040	5040	0
127	20240801	165400	582838615	5040	5040	5040	5040	0
128	20240801	165300	582838615	5040	5040	5040	5040	0
129	20240801	165200	582838615	5040	5040	5040	5040	0
130	20240801	165100	582838615	5040	5040	5040	5040	0
131	20240801	165000	582838615	5040	5040	5040	5040	0
132	20240801	164900	582838615	5040	5040	5040	5040	0
133	20240801	164800	582838615	5040	5040	5040	5040	0
134	20240801	164700	582838615	5040	5040	5040	5040	0
135	20240801	164600	582838615	5040	5040	5040	5040	0
136	20240801	164500	582838615	5040	5040	5040	5040	0
137	20240801	164400	582838615	5040	5040	5040	5040	0
138	20240801	164300	582838615	5040	5040	5040	5040	0
139	20240801	164200	582838615	5040	5040	5040	5040	0
140	20240801	164100	582838615	5040	5040	5040	5040	0
141	20240801	164000	582838615	5040	5040	5040	5040	0
142	20240801	163900	582838615	5040	5040	5040	5040	0
143	20240801	163800	582838615	5040	5040	5040	5040	0
144	20240801	163700	582838615	5040	5040	5040	5040	0
145	20240801	163600	582838615	5040	5040	5040	5040	0
146	20240801	163500	582838615	5040	5040	5040	5040	0
147	20240801	163400	582838615	5040	5040	5040	5040	0
148	20240801	163300	582838615	5040	5040	5040	5040	0
149	20240801	163200	582838615	5040	5040	5040	5040	0
150	20240801	163100	582838615	5040	5040	5040	5040	0
151	20240801	163000	582838615	5040	5040	5040	5040	0
152	20240801	162900	582838615	5040	5040	5040	5040	895
153	20240801	162800	582838615	5040	5040	5040	5040	0
154	20240801	162700	582838615	5040	5040	5040	5040	0
155	20240801	162600	582838615	5040	5040	5040	5040	0
156	20240801	162500	582838615	5040	5040	5040	5040	0
157	20240801	162400	582838615	5040	5040	5040	5040	0
158	20240801	162300	582838615	5040	5040	5040	5040	0
159	20240801	162200	582838615	5040	5040	5040	5040	0
160	20240801	162100	582838615	5040	5040	5040	5040	0
161	20240801	162000	582838615	5040	5040	5040	5040	0
162	20240801	161900	582838615	5040	5040	5040	5040	0
163	20240801	161800	582838615	5040	5040	5040	5040	0
164	20240801	161700	582838615	5040	5040	5040	5040	0
165	20240801	161600	582838615	5040	5040	5040	5040	0
166	20240801	161500	582838615	5040	5040	5040	5040	0
167	20240801	161400	582838615	5040	5040	5040	5040	0
168	20240801	161300	582838615	5040	5040	5040	5040	0
169	20240801	161200	582838615	5040	5040	5040	5040	0
170	20240801	161100	582838615	5040	5040	5040	5040	0
171	20240801	161000	582838615	5040	5040	5040	5040	0
172	20240801	160900	582838615	5040	5040	5040	5040	0
173	20240801	160800	582838615	5040	5040	5040	5040	0
174	20240801	160700	582838615	5040	5040	5040	5040	0
175	20240801	160600	582838615	5040	5040	5040	5040	0
176	20240801	160500	582838615	5040	5040	5040	5040	0
177	20240801	160400	582838615	5040	5040	5040	5040	0
178	20240801	160300	582838615	5040	5040	5040	5040	0
179	20240801	160200	582838615	5040	5040	5040	5040	0
180	20240801	160100	582838615	5040	5040	5040	5040	0
181	20240801	160000	582838615	5040	5040	5040	5040	0
182	20240801	155900	582838615	5040	5040	5040	5040	895
183	20240801	155800	582838615	5040	5040	5040	5040	0
184	20240801	155700	582838615	5040	5040	5040	5040	0
185	20240801	155600	582838615	5040	5040	5040	5040	0
186	20240801	155500	582838615	5040	5040	5040	5040	0
187	20240801	155400	582838615	5040	5040	5040	5040	0
188	20240801	155300	582838615	5040	5040	5040	5040	0
189	20240801	155200	582838615	5040	5040	5040	5040	0
190	20240801	155100	582838615	5040	5040	5040	5040	0
191	20240801	155000	582838615	5040	5040	5040	5040	0
192	20240801	154900	582838615	5040	5040	5040	5040	0
193	20240801	154800	582838615	5040	5040	5040	5040	0
194	20240801	154700	582838615	5040	5040	5040	5040	0
195	20240801	154600	582838615	5040	5040	5040	5040	0
196	20240801	154500	582838615	5040	5040	5040	5040	0
197	20240801	154400	582838615	5040	5040	5040	5040	0
198	20240801	154300	582838615	5040	5040	5040	5040	0
199	20240801	154200	582838615	5040	5040	5040	5040	0
200	20240801	154100	582838615	5040	5040	5040	5040	0
201	20240801	154000	582838615	5040	5040	5040	5040	0
202	20240801	153900	582838615	5040	5040	5040	5040	0
203	20240801	153800	582838615	5040	5040	5040	5040	0
204	20240801	153700	582838615	5040	5040	5040	5040	0
205	20240801	153600	582838615	5040	5040	5040	5040	0
206	20240801	153500	582838615	5040	5040	5040	5040	0
207	20240801	153400	582838615	5040	5040	5040	5040	0
208	20240801	153300	582838615	5040	5040	5040	5040	0
209	20240801	153200	582838615	5040	5040	5040	5040	0
210	20240801	153100	582838615	5040	5040	5040	5040	0
211	20240801	153000	582838615	5040	5040	5040	5040	895
212	20240801	152900	578327815	5030	5030	5030	5030	0
213	20240801	152800	578327815	5030	5030	5030	5030	0
214	20240801	152700	578327815	5030	5030	5030	5030	0
215	20240801	152600	578327815	5030	5030	5030	5030	0
216	20240801	152500	578327815	5030	5030	5030	5030	0
217	20240801	152400	578327815	5030	5030	5030	5030	0
218	20240801	152300	578327815	5030	5030	5030	5030	0
219	20240801	152200	578327815	5030	5030	5030	5030	0
220	20240801	152100	578327815	5030	5030	5030	5030	0
221	20240801	152000	578327815	5030	5030	5030	5030	0
222	20240801	151900	578327815	5030	5040	5040	4995	52
223	20240801	151800	578067995	5030	4990	5030	4990	305
224	20240801	151700	576542845	5030	5020	5030	4990	8
225	20240801	151600	576502855	4995	5000	5000	4995	169
226	20240801	151500	575658545	5020	5020	5020	4995	194
227	20240801	151400	574689465	5010	4995	5010	4995	344
228	20240801	151300	572968500	5020	4995	5020	4995	172
229	20240801	151200	572109335	5020	5000	5020	4995	214
230	20240801	151100	571040000	5020	5000	5020	5000	475
231	20240801	151000	568661980	5030	4995	5030	4995	66
232	20240801	150900	568332275	5000	5000	5000	5000	164
233	20240801	150800	567512275	5040	5040	5040	5000	183
234	20240801	150700	566596675	5040	5000	5040	5000	180
235	20240801	150600	565696635	5040	5000	5040	5000	264
236	20240801	150500	564375795	5040	5000	5040	5000	352
237	20240801	150400	562609115	5040	5040	5040	5040	128
238	20240801	150300	561963995	5000	5040	5040	5000	172
239	20240801	150200	561103955	5000	5000	5000	5000	208
240	20240801	150100	560063955	5040	5030	5040	5000	1026
241	20240801	150000	554909495	5030	4995	5030	4995	253
242	20240801	145900	553643170	5030	5030	5030	4990	264
243	20240801	145800	552325105	5020	4990	5020	4990	271
244	20240801	145700	550969045	4995	4995	4995	4995	184
245	20240801	145600	550049965	4995	4995	5030	4990	2639
246	20240801	145500	536860345	4995	4995	4995	4995	311
247	20240801	145400	535306900	5030	4995	5030	4995	553
248	20240801	145300	532538785	5030	5030	5030	4995	307
249	20240801	145200	531005250	4995	4995	5030	4995	547
250	20240801	145100	528267000	4995	4995	4995	4995	0
251	20240801	145000	528267000	4995	4995	4995	4995	315
252	20240801	144900	526693575	5030	4995	5030	4995	368
253	20240801	144800	524855380	4995	5030	5030	4995	452
254	20240801	144700	522593125	4995	4995	4995	4995	379
255	20240801	144600	520700020	4995	4995	4995	4995	312
256	20240801	144500	519141580	5030	4995	5030	4995	138
257	20240801	144400	518452235	5000	5030	5030	5000	244
258	20240801	144300	517232205	4995	4995	5030	4995	332
259	20240801	144200	515573830	4995	5030	5030	4995	413
260	20240801	144100	513509710	5000	5010	5010	5000	323
261	20240801	144000	511892850	5030	5000	5030	5000	916
262	20240801	143900	507308380	5000	5000	5010	5000	197
263	20240801	143800	506323360	5010	5020	5030	5010	264
264	20240801	143700	504999940	5000	5000	5000	5000	355
265	20240801	143600	503224940	5030	5010	5030	4995	886
266	20240801	143500	498795060	5000	5020	5020	5000	496
267	20240801	143400	496312780	5010	5000	5010	5000	312
268	20240801	143300	494751410	5010	5010	5010	5010	366
269	20240801	143200	492917750	5040	5010	5040	5010	477
270	20240801	143100	490523590	5010	5030	5030	5010	189
271	20240801	143000	489576680	5010	5030	5030	5010	385
272	20240801	142900	487647810	5010	5030	5030	5010	310
273	20240801	142800	486092950	5020	5020	5020	5020	367
274	20240801	142700	484250610	5030	5030	5030	5010	325
275	20240801	142600	482622320	5010	5030	5030	5010	138
276	20240801	142500	481930920	5010	5030	5030	5010	243
277	20240801	142400	480713470	5010	5010	5010	5010	313
278	20240801	142300	479145340	5010	5010	5010	5010	378
279	20240801	142200	477251560	5030	5010	5030	5000	343
280	20240801	142100	475533900	5010	5010	5010	5010	368
281	20240801	142000	473690220	5040	5020	5040	5010	310
282	20240801	141900	472135370	5020	5040	5040	5020	14
283	20240801	141800	472065070	5010	5040	5040	5010	374
284	20240801	141700	470188940	5010	5020	5040	5010	495
285	20240801	141600	467707210	5020	5010	5050	5010	357
286	20240801	141500	465916910	5050	5020	5050	5010	401
287	20240801	141400	463903490	5020	5020	5020	5020	370
288	20240801	141300	462046090	5050	5020	5050	5020	292
289	20240801	141200	460575600	5020	5020	5020	5020	184
290	20240801	141100	459651920	5020	5050	5050	5020	495
291	20240801	141000	457166960	5020	5030	5030	5020	436
292	20240801	140900	454977120	5030	5020	5030	5020	229
293	20240801	140800	453827440	5050	5020	5050	5020	335
294	20240801	140700	452145710	5050	5020	5050	5020	159
295	20240801	140600	451347500	5030	5050	5050	5030	189
296	20240801	140500	450396810	5030	5020	5050	5020	433
297	20240801	140400	448220880	5020	5020	5020	5020	403
298	20240801	140300	446197820	5020	5050	5050	5020	275
299	20240801	140200	444815920	5020	5020	5050	5020	386
300	20240801	140100	442878170	5020	5020	5030	5020	202
301	20240801	140000	441864060	5020	5020	5030	5020	307
302	20240801	135900	440322900	5020	5030	5030	5020	245
303	20240801	135800	439092990	5020	5020	5020	5020	311
304	20240801	135700	437531770	5020	5020	5020	5020	346
305	20240801	135600	435794850	5030	5020	5030	5020	481
306	20240801	135500	433378870	5030	5030	5030	5020	169
307	20240801	135400	432530170	5050	5020	5050	5020	166
308	20240801	135300	431695980	5030	5050	5050	5030	181
309	20240801	135200	430785530	5030	5030	5030	5030	379
310	20240801	135100	428879160	5030	5030	5030	5030	322
311	20240801	135000	427259500	5050	5030	5050	5030	365
312	20240801	134900	425423530	5050	5030	5050	5030	332
313	20240801	134800	423753490	5040	5030	5040	5030	138
314	20240801	134700	423059340	5040	5040	5040	5030	597
315	20240801	134600	420054100	5030	5030	5030	5030	190
316	20240801	134500	419098400	5040	5030	5040	5030	369
317	20240801	134400	417242320	5040	5050	5050	5030	153
318	20240801	134300	416472550	5040	5040	5040	5030	505
319	20240801	134200	413930950	5030	5040	5040	5030	138
320	20240801	134100	413236800	5030	5030	5040	5030	1255
321	20240801	134000	406922900	5030	5040	5040	5030	187
322	20240801	133900	405981780	5050	5040	5070	5040	198
323	20240801	133800	404983820	5070	5030	5070	5030	483
324	20240801	133700	402548150	5070	5030	5070	5030	331
325	20240801	133600	400883140	5070	5040	5070	5030	496
326	20240801	133500	398380680	5070	5030	5070	5030	138
327	20240801	133400	397686500	5030	5030	5070	5030	447
328	20240801	133300	395434480	5040	5060	5060	5040	228
329	20240801	133200	394285340	5040	5060	5060	5040	529
330	20240801	133100	391619140	5040	5050	5060	5040	494
331	20240801	133000	389128260	5050	5060	5060	5050	300
332	20240801	132900	387612250	5060	5050	5060	5040	238
333	20240801	132800	386409510	5060	5060	5080	5050	693
334	20240801	132700	382908450	5080	5070	5080	5050	289
335	20240801	132600	381446570	5040	5070	5070	5040	618
336	20240801	132500	378324290	5070	5060	5070	5050	339
337	20240801	132400	376609900	5070	5070	5080	5070	561
338	20240801	132300	373765620	5070	5070	5070	5060	250
339	20240801	132200	372499490	5060	5060	5080	5060	329
340	20240801	132100	370834730	5050	5080	5080	5050	236
341	20240801	132000	369642870	5050	5080	5080	5050	321
342	20240801	131900	368019940	5060	5080	5080	5060	891
343	20240801	131800	363508500	5080	5080	5080	5080	16
344	20240801	131700	363427220	5080	5080	5080	5080	0
345	20240801	131600	363427220	5080	5080	5080	5080	0
346	20240801	131500	363427220	5080	5070	5080	5070	2
347	20240801	131400	363417070	5080	5080	5080	5080	0
348	20240801	131300	363417070	5080	5080	5080	5080	0
349	20240801	131200	363417070	5080	5080	5080	5080	0
350	20240801	131100	363417070	5080	5080	5080	5080	0
351	20240801	131000	363417070	5080	5080	5080	5080	0
352	20240801	130900	363417070	5080	5080	5080	5080	6
353	20240801	130800	363386590	5080	5080	5080	5080	124
354	20240801	130700	362756670	5080	5080	5080	5080	0
355	20240801	130600	362756670	5080	5080	5080	5080	0
356	20240801	130500	362756670	5080	5080	5080	5080	30
357	20240801	130400	362604270	5090	5090	5090	5090	5
358	20240801	130300	362578820	5090	5090	5090	5090	150
359	20240801	130200	361815320	5090	5080	5090	5080	24
360	20240801	130100	361693390	5090	5080	5090	5060	2905
361	20240801	130000	346938250	5080	5080	5080	5080	1
362	20240801	125900	346933170	5060	5060	5060	5060	40
363	20240801	125800	346730770	5080	5080	5080	5080	0
364	20240801	125700	346730770	5080	5080	5080	5080	0
365	20240801	125600	346730770	5080	5080	5080	5080	121
366	20240801	125500	346116090	5080	5080	5080	5080	0
367	20240801	125400	346116090	5080	5080	5080	5080	0
368	20240801	125300	346116090	5080	5080	5080	5080	1
369	20240801	125200	346111010	5060	5060	5060	5060	1
370	20240801	125100	346105950	5080	5080	5080	5080	123
371	20240801	125000	345481110	5080	5080	5080	5080	100
372	20240801	124900	344973110	5080	5080	5080	5080	1
373	20240801	124800	344968030	5070	5070	5070	5070	89
374	20240801	124700	344516800	5080	5080	5080	5080	0
375	20240801	124600	344516800	5080	5080	5080	5080	0
376	20240801	124500	344516800	5080	5080	5080	5080	0
377	20240801	124400	344516800	5080	5080	5080	5080	0
378	20240801	124300	344516800	5080	5080	5080	5080	0
379	20240801	124200	344516800	5080	5060	5080	5050	9
380	20240801	124100	344471290	5080	5070	5080	5050	1263
381	20240801	124000	338082630	5070	5060	5070	5060	260
382	20240801	123900	336766850	5070	5070	5070	5070	128
383	20240801	123800	336117890	5080	5080	5080	5080	6
384	20240801	123700	336087410	5060	5070	5070	5060	198
385	20240801	123600	335084960	5080	5080	5080	5080	13
386	20240801	123500	335018920	5080	5070	5080	5070	161
387	20240801	123400	334202640	5080	5080	5080	5080	0
388	20240801	123300	334202640	5080	5070	5080	5070	32
389	20240801	123200	334040380	5080	5080	5080	5080	0
390	20240801	123100	334040380	5080	5080	5080	5080	116
391	20240801	123000	333451100	5060	5070	5080	5060	4305
392	20240801	122900	311619140	5070	5070	5070	5070	0
393	20240801	122800	311619140	5070	5060	5070	5060	201
394	20240801	122700	310602070	5070	5060	5070	5060	2077
395	20240801	122600	300092420	5070	5070	5070	5070	0
396	20240801	122500	300092420	5070	5070	5070	5070	0
397	20240801	122400	300092420	5070	5070	5070	5070	0
398	20240801	122300	300092420	5070	5060	5070	5060	27
399	20240801	122200	299955790	5070	5070	5070	5070	0
400	20240801	122100	299955790	5070	5060	5070	5060	99
401	20240801	122000	299454840	5060	5060	5060	5060	1
402	20240801	121900	299449780	5050	5050	5050	5050	3
403	20240801	121800	299434630	5060	5060	5060	5060	0
404	20240801	121700	299434630	5060	5060	5060	5060	1
405	20240801	121600	299429570	5050	5050	5050	5050	202
406	20240801	121500	298409470	5050	5050	5050	5050	3
407	20240801	121400	298394320	5050	5050	5050	5050	2
408	20240801	121300	298384220	5050	5050	5050	5050	3
409	20240801	121200	298369070	5060	5060	5060	5060	1
410	20240801	121100	298364010	5060	5060	5060	5060	0
411	20240801	121000	298364010	5060	5050	5060	5050	44
412	20240801	120900	298141790	5060	5060	5060	5060	81
413	20240801	120800	297731930	5060	5070	5070	5060	109
414	20240801	120700	297179310	5070	5060	5070	5060	11
415	20240801	120600	297123640	5070	5060	5070	5060	107
416	20240801	120500	296582210	5060	5060	5060	5060	10
417	20240801	120400	296531610	5060	5060	5060	5060	75
418	20240801	120300	296152110	5070	5070	5070	5060	16
419	20240801	120200	296071090	5070	5070	5070	5070	149
420	20240801	120100	295315660	5070	5060	5070	5050	895
421	20240801	120000	290786530	5060	5060	5060	5060	0
422	20240801	115900	290786530	5060	5060	5060	5060	31
423	20240801	115800	290629670	5060	5060	5060	5060	0
424	20240801	115700	290629670	5060	5060	5060	5060	0
425	20240801	115600	290629670	5060	5060	5060	5060	0
426	20240801	115500	290629670	5060	5060	5060	5060	0
427	20240801	115400	290629670	5060	5060	5060	5060	0
428	20240801	115300	290629670	5060	5060	5060	5060	0
429	20240801	115200	290629670	5060	5060	5060	5060	8
430	20240801	115100	290589190	5060	5060	5060	5060	18
431	20240801	115000	290498110	5050	5050	5050	5050	465
432	20240801	114900	288149860	5050	5050	5050	5050	0
433	20240801	114800	288149860	5050	5050	5050	5050	0
434	20240801	114700	288149860	5050	5050	5050	5050	0
435	20240801	114600	288149860	5050	5050	5050	5050	2
436	20240801	114500	288139760	5050	5050	5050	5050	11
437	20240801	114400	288084210	5050	5050	5050	5050	4
438	20240801	114300	288064010	5050	5050	5050	5050	1
439	20240801	114200	288058960	5040	5040	5040	5040	12
440	20240801	114100	287998480	5050	5050	5050	5050	0
441	20240801	114000	287998480	5050	5050	5050	5050	0
442	20240801	113900	287998480	5050	5050	5050	5050	1
443	20240801	113800	287993430	5040	5040	5040	5040	1
444	20240801	113700	287988390	5050	5050	5050	5050	0
445	20240801	113600	287988390	5050	5050	5050	5050	0
446	20240801	113500	287988390	5050	5040	5050	5040	31
447	20240801	113400	287832140	5050	5050	5050	5050	0
448	20240801	113300	287832140	5050	5050	5050	5050	156
449	20240801	113200	287044340	5050	5050	5050	5050	0
450	20240801	113100	287044340	5050	5050	5050	5050	1
451	20240801	113000	287039290	5040	5050	5050	5040	152
452	20240801	112900	286272230	5050	5040	5050	5040	50
453	20240801	112800	286020220	5040	5040	5040	5040	21
454	20240801	112700	285914380	5040	5040	5040	5040	0
455	20240801	112600	285914380	5040	5040	5040	5040	104
456	20240801	112500	285390220	5040	5040	5040	5040	0
457	20240801	112400	285390220	5040	5040	5040	5040	0
458	20240801	112300	285390220	5040	5040	5040	5040	100
459	20240801	112200	284886220	5040	5040	5040	5040	1
460	20240801	112100	284881180	5030	5040	5040	5030	16
461	20240801	112000	284800690	5030	5030	5030	5030	1
462	20240801	111900	284795660	5040	5040	5040	5040	500
463	20240801	111800	282275660	5040	5040	5040	5040	0
464	20240801	111700	282275660	5040	5040	5040	5040	7
465	20240801	111600	282240380	5040	5040	5040	5040	100
466	20240801	111500	281736380	5040	5040	5050	5040	31
467	20240801	111400	281580130	5050	5050	5050	5050	0
468	20240801	111300	281580130	5050	5030	5050	5030	63
469	20240801	111200	281263220	5050	5050	5050	5050	0
470	20240801	111100	281263220	5050	5050	5050	5050	0
471	20240801	111000	281263220	5050	5040	5050	5040	15
472	20240801	110900	281187610	5050	5050	5050	5050	0
473	20240801	110800	281187610	5050	5040	5050	5040	101
474	20240801	110700	280678560	5050	5050	5050	5050	159
475	20240801	110600	279875610	5050	5040	5050	5040	142
476	20240801	110500	279159920	5060	5060	5060	5060	0
477	20240801	110400	279159920	5060	5050	5060	5050	131
478	20240801	110300	278497100	5050	5050	5050	5040	269
479	20240801	110200	277140440	5050	5050	5050	5050	18
480	20240801	110100	277049540	5060	5060	5060	5060	0
481	20240801	110000	277049540	5060	5040	5060	5040	601
482	20240801	105900	274010850	5050	5050	5050	5050	0
483	20240801	105800	274010850	5050	5050	5050	5050	2
484	20240801	105700	274000750	5050	5060	5060	5050	7
485	20240801	105600	273965390	5050	5050	5050	5050	11
486	20240801	105500	273909840	5060	5040	5060	5040	25
487	20240801	105400	273783780	5060	5050	5060	5050	121
488	20240801	105300	273172720	5050	5050	5050	5050	3
489	20240801	105200	273157570	5050	5050	5050	5050	20
490	20240801	105100	273056570	5050	5050	5050	5050	129
491	20240801	105000	272405120	5050	5050	5050	5030	187
492	20240801	104900	271463310	5030	5050	5050	5030	65
493	20240801	104800	271136300	5050	5050	5050	5050	154
494	20240801	104700	270358600	5050	5050	5050	5050	401
495	20240801	104600	268333550	5050	5070	5070	5050	1416
496	20240801	104500	261182170	5050	5050	5070	5050	1784
497	20240801	104400	252161240	5030	5030	5050	5030	2557
498	20240801	104300	239286430	5020	5030	5030	5020	1501
499	20240801	104200	231741400	5020	5030	5030	5020	605
500	20240801	104100	228699300	5030	5030	5030	5030	0
501	20240801	104000	228699300	5030	5030	5030	5030	0
502	20240801	103900	228699300	5030	5030	5030	5030	0
503	20240801	103800	228699300	5030	5040	5040	5030	170
504	20240801	103700	227842610	5040	5030	5040	4995	257
505	20240801	103600	226549590	5030	5000	5040	4995	2080
506	20240801	103500	216132920	5000	5010	5030	5000	4471
507	20240801	103400	193702140	5010	5000	5010	5000	647
508	20240801	103300	190467130	5000	5000	5000	5000	2
509	20240801	103200	190457130	4995	4990	4995	4980	2308
510	20240801	103100	178956680	4995	4995	4995	4995	1
511	20240801	103000	178951685	4990	4995	4995	4990	51
512	20240801	102900	178697190	4995	4995	4995	4995	0
513	20240801	102800	178697190	4995	4995	4995	4995	10
514	20240801	102700	178647240	5000	5000	5000	5000	1
515	20240801	102600	178642240	4990	4990	4990	4990	240
516	20240801	102500	177444640	5000	5000	5000	5000	0
517	20240801	102400	177444640	5000	5000	5000	5000	1
518	20240801	102300	177439640	4995	4995	4995	4995	110
519	20240801	102200	176890190	5000	5000	5000	5000	5
520	20240801	102100	176865190	5000	5000	5000	4990	501
521	20240801	102000	174365180	5000	4990	5000	4990	165
522	20240801	101900	173541330	5010	5000	5010	4990	1734
523	20240801	101800	164881460	5010	5010	5010	5010	0
524	20240801	101700	164881460	5010	5010	5010	5010	0
525	20240801	101600	164881460	5010	5010	5010	5010	352
526	20240801	101500	163117940	5010	5010	5010	5010	0
527	20240801	101400	163117940	5010	5010	5010	5000	602
528	20240801	101300	160107920	5000	5010	5010	5000	1042
529	20240801	101200	154890500	5010	5010	5010	5010	959
530	20240801	101100	150085910	5020	5020	5020	5020	1
531	20240801	101000	150080890	5010	5010	5010	5010	400
532	20240801	100900	148076890	5020	5020	5020	5020	0
533	20240801	100800	148076890	5020	5020	5020	5020	360
534	20240801	100700	146269690	5020	5020	5020	5020	200
535	20240801	100600	145265690	5020	5020	5020	5020	2
536	20240801	100500	145255650	5020	5020	5020	5020	19
537	20240801	100400	145160270	5020	5020	5020	5020	0
538	20240801	100300	145160270	5020	5020	5020	5020	1
539	20240801	100200	145155250	5020	5020	5020	5020	0
540	20240801	100100	145155250	5020	5010	5020	5010	128
541	20240801	100000	144513960	5010	5010	5010	5010	0
542	20240801	095900	144513960	5010	5010	5010	5010	1
543	20240801	095800	144508950	5020	5020	5020	5020	0
544	20240801	095700	144508950	5020	5020	5020	5020	0
545	20240801	095600	144508950	5020	5010	5020	5010	62
546	20240801	095500	144198320	5020	5020	5020	5020	113
547	20240801	095400	143631060	5020	5020	5020	5020	0
548	20240801	095300	143631060	5020	5020	5020	5020	404
549	20240801	095200	141602980	5020	5020	5020	5020	0
550	20240801	095100	141602980	5020	5020	5020	5020	2
551	20240801	095000	141592940	5020	5020	5020	5020	1
552	20240801	094900	141587920	5020	5010	5020	5010	40
553	20240801	094800	141387510	5010	5010	5020	5000	58
554	20240801	094700	141097270	5020	5020	5020	5020	112
555	20240801	094600	140535030	5020	5020	5020	5020	0
556	20240801	094500	140535030	5020	5020	5020	5020	0
557	20240801	094400	140535030	5020	5020	5020	5000	592
558	20240801	094300	137574990	5000	5000	5000	5000	20
559	20240801	094200	137474990	5020	5010	5020	5010	127
560	20240801	094100	136838700	5020	5010	5020	5010	145
561	20240801	094000	136110810	5020	5020	5020	5020	13
562	20240801	093900	136045550	5020	5020	5020	5020	0
563	20240801	093800	136045550	5020	5010	5020	5000	1070
564	20240801	093700	130674560	5020	5020	5020	5020	200
565	20240801	093600	129670560	5020	5010	5020	5010	3
566	20240801	093500	129655520	5020	5000	5020	5000	7
567	20240801	093400	129620500	5020	5020	5020	5020	133
568	20240801	093300	128952840	5020	5020	5020	5020	0
569	20240801	093200	128952840	5020	5020	5020	5020	20
570	20240801	093100	128852440	5020	5020	5020	5020	0
571	20240801	093000	128852440	5020	5020	5020	5020	10
572	20240801	092900	128802240	5020	5020	5020	5000	503
573	20240801	092800	126287170	5020	5010	5020	5010	1177
574	20240801	092700	120390390	5010	4995	5010	4995	25
575	20240801	092600	120265290	5010	5010	5010	5010	140
576	20240801	092500	119563890	5010	5010	5010	5010	116
577	20240801	092400	118982730	4995	5000	5000	4995	1414
578	20240801	092300	111918760	5010	5000	5010	5000	885
579	20240801	092200	107490620	4995	4995	4995	4995	1401
580	20240801	092100	100492625	5010	4995	5010	4995	301
581	20240801	092000	98989115	5010	5010	5010	5010	0
582	20240801	091900	98989115	5010	5000	5010	5000	73
583	20240801	091800	98624105	5000	5000	5000	5000	130
584	20240801	091700	97974105	5000	5000	5000	5000	320
585	20240801	091600	96374105	5020	5020	5020	5020	137
586	20240801	091500	95686365	5020	5020	5020	5020	1
587	20240801	091400	95681345	5000	5010	5030	5000	1453
588	20240801	091300	88389555	5010	5020	5020	5000	50
589	20240801	091200	88139475	5010	5010	5010	5010	328
590	20240801	091100	86496195	5020	5010	5020	5000	1595
591	20240801	091000	78515225	5010	5010	5030	5010	4453
592	20240801	090900	56165235	5000	4985	5020	4985	4520
593	20240801	090800	33565565	4990	4975	4990	4975	6
594	20240801	090700	33535640	4990	4990	4990	4990	200
595	20240801	090600	32537640	4990	4985	4990	4970	587
596	20240801	090500	29612720	4980	4980	4980	4970	1290
597	20240801	090400	23193520	4970	4975	4980	4965	814
598	20240801	090300	19142335	4975	4960	4975	4960	1336
599	20240801	090200	12502460	4960	4960	4965	4960	561
600	20240801	090100	9717500	4960	4950	4965	4950	471
601	20240801	090000	7383015	4950	4940	4950	4940	1494