KissMeData/065710/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	194100	96617380	19580	19580	19580	19580	1
3	20240801	194000	96617380	19580	19580	19580	19580	0
4	20240801	193900	96617380	19580	19580	19580	19580	0
5	20240801	193800	96617380	19580	19580	19580	19580	0
6	20240801	193700	96617380	19580	19580	19580	19580	0
7	20240801	193600	96617380	19580	19580	19580	19580	0
8	20240801	193500	96617380	19580	19580	19580	19580	0
9	20240801	193400	96617380	19580	19580	19580	19580	0
10	20240801	193300	96617380	19580	19580	19580	19580	0
11	20240801	193200	96617380	19580	19580	19580	19580	0
12	20240801	193100	96617380	19580	19580	19580	19580	0
13	20240801	193000	96617380	19580	19580	19580	19580	0
14	20240801	192900	96617380	19580	19580	19580	19580	0
15	20240801	192800	96617380	19580	19580	19580	19580	0
16	20240801	192700	96617380	19580	19580	19580	19580	0
17	20240801	192600	96617380	19580	19580	19580	19580	0
18	20240801	192500	96617380	19580	19580	19580	19580	0
19	20240801	192400	96617380	19580	19580	19580	19580	0
20	20240801	192300	96617380	19580	19580	19580	19580	0
21	20240801	192200	96617380	19580	19580	19580	19580	0
22	20240801	192100	96617380	19580	19580	19580	19580	0
23	20240801	192000	96617380	19580	19580	19580	19580	0
24	20240801	191900	96617380	19580	19580	19580	19580	0
25	20240801	191800	96617380	19580	19580	19580	19580	0
26	20240801	191700	96617380	19580	19580	19580	19580	0
27	20240801	191600	96617380	19580	19580	19580	19580	0
28	20240801	191500	96617380	19580	19580	19580	19580	0
29	20240801	191400	96617380	19580	19580	19580	19580	0
30	20240801	191300	96617380	19580	19580	19580	19580	0
31	20240801	191200	96617380	19580	19580	19580	19580	0
32	20240801	191100	96617380	19580	19580	19580	19580	1
33	20240801	191000	96617380	19580	19580	19580	19580	0
34	20240801	190900	96617380	19580	19580	19580	19580	0
35	20240801	190800	96617380	19580	19580	19580	19580	0
36	20240801	190700	96617380	19580	19580	19580	19580	0
37	20240801	190600	96617380	19580	19580	19580	19580	0
38	20240801	190500	96617380	19580	19580	19580	19580	0
39	20240801	190400	96617380	19580	19580	19580	19580	0
40	20240801	190300	96617380	19580	19580	19580	19580	0
41	20240801	190200	96617380	19580	19580	19580	19580	0
42	20240801	190100	96617380	19580	19580	19580	19580	0
43	20240801	190000	96617380	19580	19580	19580	19580	0
44	20240801	185900	96617380	19580	19580	19580	19580	0
45	20240801	185800	96617380	19580	19580	19580	19580	0
46	20240801	185700	96617380	19580	19580	19580	19580	0
47	20240801	185600	96617380	19580	19580	19580	19580	0
48	20240801	185500	96617380	19580	19580	19580	19580	0
49	20240801	185400	96617380	19580	19580	19580	19580	0
50	20240801	185300	96617380	19580	19580	19580	19580	0
51	20240801	185200	96617380	19580	19580	19580	19580	0
52	20240801	185100	96617380	19580	19580	19580	19580	0
53	20240801	185000	96617380	19580	19580	19580	19580	0
54	20240801	184900	96617380	19580	19580	19580	19580	0
55	20240801	184800	96617380	19580	19580	19580	19580	0
56	20240801	184700	96617380	19580	19580	19580	19580	0
57	20240801	184600	96617380	19580	19580	19580	19580	0
58	20240801	184500	96617380	19580	19580	19580	19580	0
59	20240801	184400	96617380	19580	19580	19580	19580	0
60	20240801	184300	96617380	19580	19580	19580	19580	0
61	20240801	184200	96617380	19580	19580	19580	19580	0
62	20240801	184100	96617380	19580	19580	19580	19580	1
63	20240801	184000	96617380	19580	19580	19580	19580	0
64	20240801	183900	96617380	19580	19580	19580	19580	0
65	20240801	183800	96617380	19580	19580	19580	19580	0
66	20240801	183700	96617380	19580	19580	19580	19580	0
67	20240801	183600	96617380	19580	19580	19580	19580	0
68	20240801	183500	96617380	19580	19580	19580	19580	0
69	20240801	183400	96617380	19580	19580	19580	19580	0
70	20240801	183300	96617380	19580	19580	19580	19580	0
71	20240801	183200	96617380	19580	19580	19580	19580	0
72	20240801	183100	96617380	19580	19580	19580	19580	0
73	20240801	183000	96617380	19580	19580	19580	19580	0
74	20240801	182900	96617380	19580	19580	19580	19580	0
75	20240801	182800	96617380	19580	19580	19580	19580	0
76	20240801	182700	96617380	19580	19580	19580	19580	0
77	20240801	182600	96617380	19580	19580	19580	19580	0
78	20240801	182500	96617380	19580	19580	19580	19580	0
79	20240801	182400	96617380	19580	19580	19580	19580	0
80	20240801	182300	96617380	19580	19580	19580	19580	0
81	20240801	182200	96617380	19580	19580	19580	19580	0
82	20240801	182100	96617380	19580	19580	19580	19580	0
83	20240801	182000	96617380	19580	19580	19580	19580	0
84	20240801	181900	96617380	19580	19580	19580	19580	0
85	20240801	181800	96617380	19580	19580	19580	19580	0
86	20240801	181700	96617380	19580	19580	19580	19580	0
87	20240801	181600	96617380	19580	19580	19580	19580	0
88	20240801	181500	96617380	19580	19580	19580	19580	0
89	20240801	181400	96617380	19580	19580	19580	19580	0
90	20240801	181300	96617380	19580	19580	19580	19580	0
91	20240801	181200	96617380	19580	19580	19580	19580	0
92	20240801	181100	96617380	19580	19580	19580	19580	1
93	20240801	181000	96617380	19580	19580	19580	19580	0
94	20240801	180900	96617380	19580	19580	19580	19580	0
95	20240801	180800	96617380	19580	19580	19580	19580	0
96	20240801	180700	96617380	19580	19580	19580	19580	0
97	20240801	180600	96617380	19580	19580	19580	19580	0
98	20240801	180500	96617380	19580	19580	19580	19580	0
99	20240801	180400	96617380	19580	19580	19580	19580	0
100	20240801	180300	96617380	19580	19580	19580	19580	0
101	20240801	180200	96617380	19580	19580	19580	19580	0
102	20240801	180100	96617380	19580	19580	19580	19580	0
103	20240801	180000	96617380	19580	19580	19580	19580	0
104	20240801	175900	96617380	19580	19580	19580	19580	0
105	20240801	175800	96617380	19580	19580	19580	19580	0
106	20240801	175700	96617380	19580	19580	19580	19580	0
107	20240801	175600	96617380	19580	19580	19580	19580	0
108	20240801	175500	96617380	19580	19580	19580	19580	0
109	20240801	175400	96617380	19580	19580	19580	19580	0
110	20240801	175300	96617380	19580	19580	19580	19580	0
111	20240801	175200	96617380	19580	19580	19580	19580	0
112	20240801	175100	96617380	19580	19580	19580	19580	0
113	20240801	175000	96617380	19580	19580	19580	19580	0
114	20240801	174900	96617380	19580	19580	19580	19580	0
115	20240801	174800	96617380	19580	19580	19580	19580	0
116	20240801	174700	96617380	19580	19580	19580	19580	0
117	20240801	174600	96617380	19580	19580	19580	19580	0
118	20240801	174500	96617380	19580	19580	19580	19580	0
119	20240801	174400	96617380	19580	19580	19580	19580	0
120	20240801	174300	96617380	19580	19580	19580	19580	0
121	20240801	174200	96617380	19580	19580	19580	19580	0
122	20240801	174100	96617380	19580	19580	19580	19580	1
123	20240801	174000	96617380	19580	19580	19580	19580	0
124	20240801	173900	96617380	19580	19580	19580	19580	0
125	20240801	173800	96617380	19580	19580	19580	19580	0
126	20240801	173700	96617380	19580	19580	19580	19580	0
127	20240801	173600	96617380	19580	19580	19580	19580	0
128	20240801	173500	96617380	19580	19580	19580	19580	0
129	20240801	173400	96617380	19580	19580	19580	19580	0
130	20240801	173300	96617380	19580	19580	19580	19580	0
131	20240801	173200	96617380	19580	19580	19580	19580	0
132	20240801	173100	96617380	19580	19580	19580	19580	0
133	20240801	173000	96617380	19580	19580	19580	19580	0
134	20240801	172900	96617380	19580	19580	19580	19580	0
135	20240801	172800	96617380	19580	19580	19580	19580	0
136	20240801	172700	96617380	19580	19580	19580	19580	0
137	20240801	172600	96617380	19580	19580	19580	19580	0
138	20240801	172500	96617380	19580	19580	19580	19580	0
139	20240801	172400	96617380	19580	19580	19580	19580	0
140	20240801	172300	96617380	19580	19580	19580	19580	0
141	20240801	172200	96617380	19580	19580	19580	19580	0
142	20240801	172100	96617380	19580	19580	19580	19580	0
143	20240801	172000	96617380	19580	19580	19580	19580	0
144	20240801	171900	96617380	19580	19580	19580	19580	0
145	20240801	171800	96617380	19580	19580	19580	19580	0
146	20240801	171700	96617380	19580	19580	19580	19580	0
147	20240801	171600	96617380	19580	19580	19580	19580	0
148	20240801	171500	96617380	19580	19580	19580	19580	0
149	20240801	171400	96617380	19580	19580	19580	19580	0
150	20240801	171300	96617380	19580	19580	19580	19580	0
151	20240801	171200	96617380	19580	19580	19580	19580	0
152	20240801	171100	96617380	19580	19580	19580	19580	1
153	20240801	171000	96617380	19580	19580	19580	19580	0
154	20240801	170900	96617380	19580	19580	19580	19580	0
155	20240801	170800	96617380	19580	19580	19580	19580	0
156	20240801	170700	96617380	19580	19580	19580	19580	0
157	20240801	170600	96617380	19580	19580	19580	19580	0
158	20240801	170500	96617380	19580	19580	19580	19580	0
159	20240801	170400	96617380	19580	19580	19580	19580	0
160	20240801	170300	96617380	19580	19580	19580	19580	0
161	20240801	170200	96617380	19580	19580	19580	19580	0
162	20240801	170100	96617380	19580	19580	19580	19580	0
163	20240801	170000	96617380	19580	19580	19580	19580	0
164	20240801	165900	96617380	19580	19580	19580	19580	0
165	20240801	165800	96617380	19580	19580	19580	19580	0
166	20240801	165700	96617380	19580	19580	19580	19580	0
167	20240801	165600	96617380	19580	19580	19580	19580	0
168	20240801	165500	96617380	19580	19580	19580	19580	0
169	20240801	165400	96617380	19580	19580	19580	19580	0
170	20240801	165300	96617380	19580	19580	19580	19580	0
171	20240801	165200	96617380	19580	19580	19580	19580	0
172	20240801	165100	96617380	19580	19580	19580	19580	0
173	20240801	165000	96617380	19580	19580	19580	19580	0
174	20240801	164900	96617380	19580	19580	19580	19580	0
175	20240801	164800	96617380	19580	19580	19580	19580	0
176	20240801	164700	96617380	19580	19580	19580	19580	0
177	20240801	164600	96617380	19580	19580	19580	19580	0
178	20240801	164500	96617380	19580	19580	19580	19580	0
179	20240801	164400	96617380	19580	19580	19580	19580	0
180	20240801	164300	96617380	19580	19580	19580	19580	0
181	20240801	164200	96617380	19580	19580	19580	19580	0
182	20240801	164100	96617380	19580	19580	19580	19580	1
183	20240801	164000	96617380	19580	19580	19580	19580	0
184	20240801	163900	96617380	19580	19580	19580	19580	0
185	20240801	163800	96617380	19580	19580	19580	19580	0
186	20240801	163700	96617380	19580	19580	19580	19580	0
187	20240801	163600	96617380	19580	19580	19580	19580	0
188	20240801	163500	96617380	19580	19580	19580	19580	0
189	20240801	163400	96617380	19580	19580	19580	19580	0
190	20240801	163300	96617380	19580	19580	19580	19580	0
191	20240801	163200	96617380	19580	19580	19580	19580	0
192	20240801	163100	96617380	19580	19580	19580	19580	0
193	20240801	163000	96617380	19580	19580	19580	19580	0
194	20240801	162900	96617380	19580	19580	19580	19580	0
195	20240801	162800	96617380	19580	19580	19580	19580	0
196	20240801	162700	96617380	19580	19580	19580	19580	0
197	20240801	162600	96617380	19580	19580	19580	19580	0
198	20240801	162500	96617380	19580	19580	19580	19580	0
199	20240801	162400	96617380	19580	19580	19580	19580	0
200	20240801	162300	96617380	19580	19580	19580	19580	0
201	20240801	162200	96617380	19580	19580	19580	19580	0
202	20240801	162100	96617380	19580	19580	19580	19580	0
203	20240801	162000	96617380	19580	19580	19580	19580	0
204	20240801	161900	96617380	19580	19580	19580	19580	0
205	20240801	161800	96617380	19580	19580	19580	19580	0
206	20240801	161700	96617380	19580	19580	19580	19580	0
207	20240801	161600	96617380	19580	19580	19580	19580	0
208	20240801	161500	96617380	19580	19580	19580	19580	0
209	20240801	161400	96617380	19580	19580	19580	19580	0
210	20240801	161300	96617380	19580	19580	19580	19580	0
211	20240801	161200	96617380	19580	19580	19580	19580	0
212	20240801	161100	96617380	19580	19580	19580	19580	1
213	20240801	161000	96617380	19580	19580	19580	19580	0
214	20240801	160900	96617380	19580	19580	19580	19580	0
215	20240801	160800	96617380	19580	19580	19580	19580	0
216	20240801	160700	96617380	19580	19580	19580	19580	0
217	20240801	160600	96617380	19580	19580	19580	19580	0
218	20240801	160500	96617380	19580	19580	19580	19580	0
219	20240801	160400	96617380	19580	19580	19580	19580	0
220	20240801	160300	96617380	19580	19580	19580	19580	0
221	20240801	160200	96617380	19580	19580	19580	19580	0
222	20240801	160100	96617380	19580	19580	19580	19580	0
223	20240801	160000	96617380	19580	19580	19580	19580	0
224	20240801	155900	96617380	19580	19580	19580	19580	0
225	20240801	155800	96617380	19580	19580	19580	19580	0
226	20240801	155700	96617380	19580	19580	19580	19580	0
227	20240801	155600	96617380	19580	19580	19580	19580	0
228	20240801	155500	96617380	19580	19580	19580	19580	0
229	20240801	155400	96617380	19580	19580	19580	19580	0
230	20240801	155300	96617380	19580	19580	19580	19580	0
231	20240801	155200	96617380	19580	19580	19580	19580	0
232	20240801	155100	96617380	19580	19580	19580	19580	0
233	20240801	155000	96617380	19580	19580	19580	19580	0
234	20240801	154900	96617380	19580	19580	19580	19580	0
235	20240801	154800	96617380	19580	19580	19580	19580	0
236	20240801	154700	96617380	19580	19580	19580	19580	0
237	20240801	154600	96617380	19580	19580	19580	19580	0
238	20240801	154500	96617380	19580	19580	19580	19580	0
239	20240801	154400	96617380	19580	19580	19580	19580	0
240	20240801	154300	96617380	19580	19580	19580	19580	0
241	20240801	154200	96617380	19580	19580	19580	19580	0
242	20240801	154100	96617380	19580	19580	19580	19580	1
243	20240801	154000	96617380	19580	19580	19580	19580	0
244	20240801	153900	96617380	19580	19580	19580	19580	0
245	20240801	153800	96617380	19580	19580	19580	19580	0
246	20240801	153700	96617380	19580	19580	19580	19580	0
247	20240801	153600	96617380	19580	19580	19580	19580	0
248	20240801	153500	96617380	19580	19580	19580	19580	0
249	20240801	153400	96617380	19580	19580	19580	19580	0
250	20240801	153300	96617380	19580	19580	19580	19580	0
251	20240801	153200	96617380	19580	19580	19580	19580	0
252	20240801	153100	96617380	19580	19580	19580	19580	0
253	20240801	153000	96617380	19580	19580	19580	19580	1
254	20240801	152900	96597800	19580	19580	19580	19580	0
255	20240801	152800	96597800	19580	19580	19580	19580	0
256	20240801	152700	96597800	19580	19580	19580	19580	0
257	20240801	152600	96597800	19580	19580	19580	19580	0
258	20240801	152500	96597800	19580	19580	19580	19580	0
259	20240801	152400	96597800	19580	19580	19580	19580	0
260	20240801	152300	96597800	19580	19580	19580	19580	0
261	20240801	152200	96597800	19580	19580	19580	19580	0
262	20240801	152100	96597800	19580	19580	19580	19580	0
263	20240801	152000	96597800	19580	19580	19580	19580	0
264	20240801	151900	96597800	19580	19580	19580	19580	0
265	20240801	151800	96597800	19580	19580	19580	19580	50
266	20240801	151700	95618800	19580	19580	19580	19580	0
267	20240801	151600	95618800	19580	19580	19580	19580	0
268	20240801	151500	95618800	19580	19580	19580	19580	0
269	20240801	151400	95618800	19580	19580	19580	19580	0
270	20240801	151300	95618800	19580	19580	19580	19580	2
271	20240801	151200	95579640	19570	19570	19570	19570	0
272	20240801	151100	95579640	19570	19570	19570	19570	0
273	20240801	151000	95579640	19570	19570	19570	19570	126
274	20240801	150900	93113820	19580	19580	19580	19580	0
275	20240801	150800	93113820	19580	19580	19580	19580	0
276	20240801	150700	93113820	19580	19580	19580	19580	0
277	20240801	150600	93113820	19580	19580	19580	19580	5
278	20240801	150500	93015920	19570	19570	19570	19570	0
279	20240801	150400	93015920	19570	19570	19570	19570	1
280	20240801	150300	92996350	19580	19580	19580	19580	0
281	20240801	150200	92996350	19580	19580	19580	19580	0
282	20240801	150100	92996350	19580	19580	19580	19580	0
283	20240801	150000	92996350	19580	19580	19580	19580	0
284	20240801	145900	92996350	19580	19580	19580	19580	17
285	20240801	145800	92663490	19580	19580	19580	19580	0
286	20240801	145700	92663490	19580	19590	19590	19580	161
287	20240801	145600	89511080	19590	19590	19590	19590	0
288	20240801	145500	89511080	19590	19590	19590	19590	0
289	20240801	145400	89511080	19590	19590	19590	19590	0
290	20240801	145300	89511080	19590	19590	19590	19590	21
291	20240801	145200	89099690	19620	19620	19620	19620	0
292	20240801	145100	89099690	19620	19620	19620	19620	0
293	20240801	145000	89099690	19620	19620	19620	19620	1
294	20240801	144900	89080070	19590	19590	19590	19590	0
295	20240801	144800	89080070	19590	19590	19590	19590	0
296	20240801	144700	89080070	19590	19590	19590	19590	0
297	20240801	144600	89080070	19590	19590	19590	19590	0
298	20240801	144500	89080070	19590	19590	19590	19590	35
299	20240801	144400	88394420	19600	19600	19600	19600	0
300	20240801	144300	88394420	19600	19600	19600	19600	0
301	20240801	144200	88394420	19600	19600	19600	19600	0
302	20240801	144100	88394420	19600	19600	19600	19600	27
303	20240801	144000	87865220	19600	19600	19600	19600	0
304	20240801	143900	87865220	19600	19600	19600	19600	0
305	20240801	143800	87865220	19600	19600	19600	19600	0
306	20240801	143700	87865220	19600	19600	19600	19600	0
307	20240801	143600	87865220	19600	19600	19600	19600	0
308	20240801	143500	87865220	19600	19600	19600	19600	0
309	20240801	143400	87865220	19600	19600	19600	19600	0
310	20240801	143300	87865220	19600	19600	19600	19600	0
311	20240801	143200	87865220	19600	19600	19600	19600	0
312	20240801	143100	87865220	19600	19600	19600	19600	0
313	20240801	143000	87865220	19600	19600	19600	19600	0
314	20240801	142900	87865220	19600	19600	19600	19600	0
315	20240801	142800	87865220	19600	19600	19600	19600	1
316	20240801	142700	87845620	19600	19600	19600	19600	0
317	20240801	142600	87845620	19600	19600	19600	19600	0
318	20240801	142500	87845620	19600	19600	19600	19600	0
319	20240801	142400	87845620	19600	19600	19600	19600	0
320	20240801	142300	87845620	19600	19600	19600	19600	0
321	20240801	142200	87845620	19600	19600	19600	19600	0
322	20240801	142100	87845620	19600	19600	19600	19600	0
323	20240801	142000	87845620	19600	19600	19600	19600	0
324	20240801	141900	87845620	19600	19600	19600	19600	0
325	20240801	141800	87845620	19600	19600	19600	19600	0
326	20240801	141700	87845620	19600	19620	19620	19600	225
327	20240801	141600	83434730	19630	19630	19630	19630	0
328	20240801	141500	83434730	19630	19630	19630	19630	0
329	20240801	141400	83434730	19630	19630	19630	19630	0
330	20240801	141300	83434730	19630	19630	19630	19630	0
331	20240801	141200	83434730	19630	19630	19630	19630	1
332	20240801	141100	83415100	19630	19630	19630	19630	0
333	20240801	141000	83415100	19630	19630	19630	19630	0
334	20240801	140900	83415100	19630	19630	19630	19630	87
335	20240801	140800	81707290	19630	19630	19630	19630	0
336	20240801	140700	81707290	19630	19630	19630	19630	0
337	20240801	140600	81707290	19630	19630	19630	19630	0
338	20240801	140500	81707290	19630	19630	19630	19630	0
339	20240801	140400	81707290	19630	19630	19630	19630	0
340	20240801	140300	81707290	19630	19630	19630	19630	115
341	20240801	140200	79449840	19630	19630	19630	19630	0
342	20240801	140100	79449840	19630	19630	19630	19630	0
343	20240801	140000	79449840	19630	19630	19630	19630	52
344	20240801	135900	78429080	19630	19630	19630	19630	0
345	20240801	135800	78429080	19630	19630	19630	19630	0
346	20240801	135700	78429080	19630	19630	19630	19630	0
347	20240801	135600	78429080	19630	19630	19630	19630	0
348	20240801	135500	78429080	19630	19630	19630	19630	0
349	20240801	135400	78429080	19630	19630	19630	19630	0
350	20240801	135300	78429080	19630	19630	19630	19630	0
351	20240801	135200	78429080	19630	19630	19630	19630	0
352	20240801	135100	78429080	19630	19630	19630	19630	0
353	20240801	135000	78429080	19630	19630	19630	19630	100
354	20240801	134900	76466080	19630	19630	19630	19630	0
355	20240801	134800	76466080	19630	19630	19630	19630	0
356	20240801	134700	76466080	19630	19630	19630	19630	0
357	20240801	134600	76466080	19630	19630	19630	19630	0
358	20240801	134500	76466080	19630	19630	19630	19630	0
359	20240801	134400	76466080	19630	19630	19630	19630	3
360	20240801	134300	76407190	19630	19630	19630	19630	20
361	20240801	134200	76014590	19640	19640	19640	19640	0
362	20240801	134100	76014590	19640	19640	19640	19640	0
363	20240801	134000	76014590	19640	19640	19640	19640	0
364	20240801	133900	76014590	19640	19640	19640	19640	5
365	20240801	133800	75916390	19630	19630	19630	19630	0
366	20240801	133700	75916390	19630	19630	19630	19630	50
367	20240801	133600	74934890	19640	19640	19640	19640	0
368	20240801	133500	74934890	19640	19640	19640	19640	0
369	20240801	133400	74934890	19640	19640	19640	19640	0
370	20240801	133300	74934890	19640	19640	19640	19640	0
371	20240801	133200	74934890	19640	19640	19640	19640	0
372	20240801	133100	74934890	19640	19640	19640	19640	12
373	20240801	133000	74699210	19640	19640	19640	19640	0
374	20240801	132900	74699210	19640	19640	19640	19640	0
375	20240801	132800	74699210	19640	19640	19640	19640	10
376	20240801	132700	74502810	19640	19640	19640	19640	0
377	20240801	132600	74502810	19640	19640	19640	19640	0
378	20240801	132500	74502810	19640	19640	19640	19640	0
379	20240801	132400	74502810	19640	19640	19640	19640	0
380	20240801	132300	74502810	19640	19640	19640	19640	0
381	20240801	132200	74502810	19640	19640	19640	19640	0
382	20240801	132100	74502810	19640	19640	19640	19640	1
383	20240801	132000	74483170	19630	19630	19630	19630	0
384	20240801	131900	74483170	19630	19630	19630	19630	0
385	20240801	131800	74483170	19630	19630	19630	19630	32
386	20240801	131700	73855010	19630	19630	19630	19630	0
387	20240801	131600	73855010	19630	19630	19630	19630	0
388	20240801	131500	73855010	19630	19630	19630	19630	0
389	20240801	131400	73855010	19630	19630	19630	19630	0
390	20240801	131300	73855010	19630	19630	19630	19630	0
391	20240801	131200	73855010	19630	19630	19630	19630	0
392	20240801	131100	73855010	19630	19630	19630	19630	0
393	20240801	131000	73855010	19630	19630	19630	19630	0
394	20240801	130900	73855010	19630	19630	19630	19630	0
395	20240801	130800	73855010	19630	19630	19630	19630	0
396	20240801	130700	73855010	19630	19630	19630	19630	0
397	20240801	130600	73855010	19630	19630	19630	19630	0
398	20240801	130500	73855010	19630	19630	19630	19630	0
399	20240801	130400	73855010	19630	19630	19630	19630	0
400	20240801	130300	73855010	19630	19630	19630	19630	24
401	20240801	130200	73383890	19630	19630	19630	19630	0
402	20240801	130100	73383890	19630	19630	19630	19630	0
403	20240801	130000	73383890	19630	19630	19630	19630	10
404	20240801	125900	73187590	19630	19630	19630	19630	197
405	20240801	125800	69320480	19630	19630	19630	19630	0
406	20240801	125700	69320480	19630	19630	19630	19630	0
407	20240801	125600	69320480	19630	19630	19630	19630	0
408	20240801	125500	69320480	19630	19630	19630	19630	0
409	20240801	125400	69320480	19630	19630	19630	19630	0
410	20240801	125300	69320480	19630	19630	19630	19630	0
411	20240801	125200	69320480	19630	19630	19630	19630	0
412	20240801	125100	69320480	19630	19630	19630	19630	0
413	20240801	125000	69320480	19630	19630	19630	19630	0
414	20240801	124900	69320480	19630	19630	19630	19630	0
415	20240801	124800	69320480	19630	19630	19630	19630	0
416	20240801	124700	69320480	19630	19630	19630	19630	0
417	20240801	124600	69320480	19630	19630	19630	19630	0
418	20240801	124500	69320480	19630	19630	19630	19630	0
419	20240801	124400	69320480	19630	19630	19630	19630	0
420	20240801	124300	69320480	19630	19630	19630	19630	0
421	20240801	124200	69320480	19630	19630	19630	19630	0
422	20240801	124100	69320480	19630	19630	19630	19630	0
423	20240801	124000	69320480	19630	19630	19630	19630	0
424	20240801	123900	69320480	19630	19630	19630	19630	20
425	20240801	123800	68927880	19620	19620	19620	19620	0
426	20240801	123700	68927880	19620	19620	19620	19620	0
427	20240801	123600	68927880	19620	19620	19620	19620	0
428	20240801	123500	68927880	19620	19620	19620	19620	0
429	20240801	123400	68927880	19620	19620	19620	19620	0
430	20240801	123300	68927880	19620	19620	19620	19620	0
431	20240801	123200	68927880	19620	19620	19620	19620	0
432	20240801	123100	68927880	19620	19620	19620	19620	0
433	20240801	123000	68927880	19620	19620	19620	19620	139
434	20240801	122900	66200700	19630	19630	19630	19630	1
435	20240801	122800	66181070	19630	19630	19630	19630	0
436	20240801	122700	66181070	19630	19630	19630	19630	0
437	20240801	122600	66181070	19630	19630	19630	19630	0
438	20240801	122500	66181070	19630	19630	19630	19630	0
439	20240801	122400	66181070	19630	19630	19630	19630	0
440	20240801	122300	66181070	19630	19630	19630	19630	2
441	20240801	122200	66141810	19630	19630	19630	19630	0
442	20240801	122100	66141810	19630	19630	19630	19630	0
443	20240801	122000	66141810	19630	19630	19630	19630	0
444	20240801	121900	66141810	19630	19630	19630	19630	0
445	20240801	121800	66141810	19630	19630	19630	19630	0
446	20240801	121700	66141810	19630	19630	19630	19630	0
447	20240801	121600	66141810	19630	19630	19630	19630	75
448	20240801	121500	64669560	19640	19640	19640	19640	0
449	20240801	121400	64669560	19640	19640	19640	19640	0
450	20240801	121300	64669560	19640	19640	19640	19640	0
451	20240801	121200	64669560	19640	19640	19640	19640	0
452	20240801	121100	64669560	19640	19640	19640	19640	0
453	20240801	121000	64669560	19640	19640	19640	19640	0
454	20240801	120900	64669560	19640	19640	19640	19640	0
455	20240801	120800	64669560	19640	19640	19640	19640	0
456	20240801	120700	64669560	19640	19640	19640	19640	0
457	20240801	120600	64669560	19640	19640	19640	19640	0
458	20240801	120500	64669560	19640	19640	19640	19640	0
459	20240801	120400	64669560	19640	19640	19640	19640	0
460	20240801	120300	64669560	19640	19640	19640	19640	0
461	20240801	120200	64669560	19640	19640	19640	19640	0
462	20240801	120100	64669560	19640	19640	19640	19640	0
463	20240801	120000	64669560	19640	19640	19640	19640	0
464	20240801	115900	64669560	19640	19640	19640	19640	0
465	20240801	115800	64669560	19640	19640	19640	19640	5
466	20240801	115700	64571360	19640	19640	19640	19640	0
467	20240801	115600	64571360	19640	19640	19640	19640	1
468	20240801	115500	64551720	19640	19640	19640	19640	0
469	20240801	115400	64551720	19640	19640	19640	19640	0
470	20240801	115300	64551720	19640	19640	19640	19640	1
471	20240801	115200	64532080	19640	19640	19640	19640	0
472	20240801	115100	64532080	19640	19640	19640	19640	0
473	20240801	115000	64532080	19640	19640	19640	19640	0
474	20240801	114900	64532080	19640	19640	19640	19640	0
475	20240801	114800	64532080	19640	19640	19640	19640	0
476	20240801	114700	64532080	19640	19640	19640	19640	1
477	20240801	114600	64512440	19630	19630	19630	19630	0
478	20240801	114500	64512440	19630	19630	19630	19630	123
479	20240801	114400	62097950	19630	19630	19630	19630	0
480	20240801	114300	62097950	19630	19630	19630	19630	0
481	20240801	114200	62097950	19630	19630	19630	19630	0
482	20240801	114100	62097950	19630	19630	19630	19630	0
483	20240801	114000	62097950	19630	19630	19630	19630	0
484	20240801	113900	62097950	19630	19630	19630	19630	0
485	20240801	113800	62097950	19630	19630	19630	19630	0
486	20240801	113700	62097950	19630	19630	19630	19630	0
487	20240801	113600	62097950	19630	19630	19630	19630	163
488	20240801	113500	58898260	19630	19630	19630	19630	0
489	20240801	113400	58898260	19630	19630	19630	19630	0
490	20240801	113300	58898260	19630	19630	19630	19630	0
491	20240801	113200	58898260	19630	19630	19630	19630	0
492	20240801	113100	58898260	19630	19630	19630	19630	0
493	20240801	113000	58898260	19630	19630	19630	19630	0
494	20240801	112900	58898260	19630	19630	19630	19630	0
495	20240801	112800	58898260	19630	19630	19630	19630	0
496	20240801	112700	58898260	19630	19630	19630	19630	0
497	20240801	112600	58898260	19630	19630	19630	19630	0
498	20240801	112500	58898260	19630	19630	19630	19630	0
499	20240801	112400	58898260	19630	19630	19630	19630	4
500	20240801	112300	58819740	19640	19640	19640	19640	0
501	20240801	112200	58819740	19640	19630	19640	19630	202
502	20240801	112100	54854450	19640	19640	19640	19640	0
503	20240801	112000	54854450	19640	19640	19640	19640	0
504	20240801	111900	54854450	19640	19640	19640	19640	6
505	20240801	111800	54736610	19630	19630	19630	19630	0
506	20240801	111700	54736610	19630	19630	19630	19630	143
507	20240801	111600	51929520	19630	19630	19630	19630	1
508	20240801	111500	51909890	19630	19630	19630	19630	0
509	20240801	111400	51909890	19630	19630	19630	19630	1
510	20240801	111300	51890260	19620	19620	19620	19620	0
511	20240801	111200	51890260	19620	19620	19620	19620	0
512	20240801	111100	51890260	19620	19620	19620	19620	3
513	20240801	111000	51831400	19620	19620	19620	19620	0
514	20240801	110900	51831400	19620	19620	19620	19620	0
515	20240801	110800	51831400	19620	19620	19620	19620	0
516	20240801	110700	51831400	19620	19620	19620	19620	0
517	20240801	110600	51831400	19620	19620	19620	19620	0
518	20240801	110500	51831400	19620	19620	19620	19620	0
519	20240801	110400	51831400	19620	19620	19620	19620	0
520	20240801	110300	51831400	19620	19620	19620	19620	0
521	20240801	110200	51831400	19620	19620	19620	19620	0
522	20240801	110100	51831400	19620	19620	19620	19620	0
523	20240801	110000	51831400	19620	19620	19620	19620	0
524	20240801	105900	51831400	19620	19620	19620	19620	0
525	20240801	105800	51831400	19620	19620	19620	19620	0
526	20240801	105700	51831400	19620	19620	19620	19620	9
527	20240801	105600	51654820	19620	19620	19620	19620	0
528	20240801	105500	51654820	19620	19620	19620	19620	0
529	20240801	105400	51654820	19620	19620	19620	19620	4
530	20240801	105300	51576340	19620	19620	19620	19620	70
531	20240801	105200	50202940	19620	19620	19620	19620	0
532	20240801	105100	50202940	19620	19620	19620	19620	0
533	20240801	105000	50202940	19620	19620	19620	19620	0
534	20240801	104900	50202940	19620	19620	19620	19620	0
535	20240801	104800	50202940	19620	19620	19620	19620	0
536	20240801	104700	50202940	19620	19620	19620	19620	0
537	20240801	104600	50202940	19620	19620	19620	19620	0
538	20240801	104500	50202940	19620	19620	19620	19620	0
539	20240801	104400	50202940	19620	19620	19620	19620	0
540	20240801	104300	50202940	19620	19620	19620	19620	0
541	20240801	104200	50202940	19620	19620	19620	19620	4
542	20240801	104100	50124460	19620	19620	19620	19620	0
543	20240801	104000	50124460	19620	19620	19620	19620	0
544	20240801	103900	50124460	19620	19620	19620	19620	0
545	20240801	103800	50124460	19620	19620	19620	19620	0
546	20240801	103700	50124460	19620	19620	19620	19620	0
547	20240801	103600	50124460	19620	19620	19620	19620	1
548	20240801	103500	50104840	19600	19600	19600	19600	1
549	20240801	103400	50085240	19600	19600	19600	19600	0
550	20240801	103300	50085240	19600	19600	19600	19600	0
551	20240801	103200	50085240	19600	19600	19600	19600	0
552	20240801	103100	50085240	19600	19600	19600	19600	0
553	20240801	103000	50085240	19600	19600	19600	19600	0
554	20240801	102900	50085240	19600	19600	19600	19600	0
555	20240801	102800	50085240	19600	19600	19600	19600	0
556	20240801	102700	50085240	19600	19600	19600	19600	17
557	20240801	102600	49752040	19590	19590	19590	19590	0
558	20240801	102500	49752040	19590	19590	19590	19590	0
559	20240801	102400	49752040	19590	19600	19600	19590	76
560	20240801	102300	48263190	19600	19600	19600	19600	0
561	20240801	102200	48263190	19600	19600	19600	19600	3
562	20240801	102100	48204390	19600	19600	19600	19600	0
563	20240801	102000	48204390	19600	19600	19600	19600	0
564	20240801	101900	48204390	19600	19600	19600	19600	69
565	20240801	101800	46851990	19620	19620	19620	19620	0
566	20240801	101700	46851990	19620	19620	19620	19620	0
567	20240801	101600	46851990	19620	19620	19620	19620	1
568	20240801	101500	46832370	19600	19600	19600	19600	0
569	20240801	101400	46832370	19600	19610	19610	19600	1500
570	20240801	101300	17427310	19620	19620	19620	19620	0
571	20240801	101200	17427310	19620	19620	19620	19620	1
572	20240801	101100	17407690	19630	19630	19630	19630	0
573	20240801	101000	17407690	19630	19630	19630	19630	0
574	20240801	100900	17407690	19630	19630	19630	19630	17
575	20240801	100800	17073980	19630	19630	19630	19630	1
576	20240801	100700	17054350	19630	19630	19630	19630	1
577	20240801	100600	17034720	19630	19630	19630	19630	0
578	20240801	100500	17034720	19630	19630	19630	19630	12
579	20240801	100400	16799160	19630	19630	19630	19630	1
580	20240801	100300	16779530	19630	19630	19630	19630	0
581	20240801	100200	16779530	19630	19630	19630	19630	0
582	20240801	100100	16779530	19630	19630	19630	19630	0
583	20240801	100000	16779530	19630	19630	19630	19630	0
584	20240801	095900	16779530	19630	19630	19630	19630	0
585	20240801	095800	16779530	19630	19630	19630	19630	0
586	20240801	095700	16779530	19630	19630	19630	19630	1
587	20240801	095600	16759900	19630	19630	19630	19630	1
588	20240801	095500	16740270	19630	19630	19630	19630	6
589	20240801	095400	16622490	19630	19630	19630	19630	0
590	20240801	095300	16622490	19630	19630	19630	19630	0
591	20240801	095200	16622490	19630	19630	19630	19630	0
592	20240801	095100	16622490	19630	19630	19630	19630	1
593	20240801	095000	16602860	19610	19610	19610	19610	0
594	20240801	094900	16602860	19610	19610	19610	19610	0
595	20240801	094800	16602860	19610	19610	19610	19610	0
596	20240801	094700	16602860	19610	19610	19610	19610	0
597	20240801	094600	16602860	19610	19610	19610	19610	100
598	20240801	094500	14641860	19630	19630	19630	19630	0
599	20240801	094400	14641860	19630	19630	19630	19630	0
600	20240801	094300	14641860	19630	19630	19630	19630	0
601	20240801	094200	14641860	19630	19630	19630	19630	0
602	20240801	094100	14641860	19630	19630	19630	19630	0
603	20240801	094000	14641860	19630	19630	19630	19630	0
604	20240801	093900	14641860	19630	19630	19630	19630	0
605	20240801	093800	14641860	19630	19630	19630	19630	68
606	20240801	093700	13307020	19630	19630	19630	19630	0
607	20240801	093600	13307020	19630	19630	19630	19630	6
608	20240801	093500	13189240	19630	19630	19630	19630	0
609	20240801	093400	13189240	19630	19630	19630	19630	0
610	20240801	093300	13189240	19630	19630	19630	19630	24
611	20240801	093200	12718120	19630	19630	19630	19630	0
612	20240801	093100	12718120	19630	19630	19630	19630	61
613	20240801	093000	11520690	19630	19630	19630	19630	0
614	20240801	092900	11520690	19630	19630	19630	19630	0
615	20240801	092800	11520690	19630	19630	19630	19630	41
616	20240801	092700	10715860	19630	19630	19630	19630	0
617	20240801	092600	10715860	19630	19630	19630	19630	0
618	20240801	092500	10715860	19630	19630	19630	19630	49
619	20240801	092400	9753990	19630	19620	19630	19620	42
620	20240801	092300	8929630	19620	19620	19620	19620	5
621	20240801	092200	8831530	19620	19620	19620	19620	0
622	20240801	092100	8831530	19620	19620	19620	19620	0
623	20240801	092000	8831530	19620	19620	19620	19620	1
624	20240801	091900	8811910	19620	19620	19620	19620	0
625	20240801	091800	8811910	19620	19620	19620	19620	3
626	20240801	091700	8753050	19600	19600	19600	19600	0
627	20240801	091600	8753050	19600	19600	19600	19600	0
628	20240801	091500	8753050	19600	19600	19600	19600	0
629	20240801	091400	8753050	19600	19600	19600	19600	0
630	20240801	091300	8753050	19600	19600	19600	19600	1
631	20240801	091200	8733450	19590	19590	19590	19590	15
632	20240801	091100	8439600	19630	19630	19630	19630	0
633	20240801	091000	8439600	19630	19630	19630	19630	1
634	20240801	090900	8419970	19630	19630	19630	19630	0
635	20240801	090800	8419970	19630	19630	19630	19630	273
636	20240801	090700	3060980	19630	19630	19630	19630	0
637	20240801	090600	3060980	19630	19620	19630	19620	26
638	20240801	090500	2550750	19630	19630	19630	19630	0
639	20240801	090400	2550750	19630	19630	19630	19630	0
640	20240801	090300	2550750	19630	19620	19630	19620	7
641	20240801	090200	2413390	19640	19640	19640	19640	0
642	20240801	090100	2413390	19640	19600	19640	19600	100
643	20240801	090000	450770	19600	19600	19600	19590	23