KissMeData/053210/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193200	85431860	5060	5060	5060	5060	176
3	20240801	193100	85431860	5060	5060	5060	5060	0
4	20240801	193000	85431860	5060	5060	5060	5060	0
5	20240801	192900	85431860	5060	5060	5060	5060	0
6	20240801	192800	85431860	5060	5060	5060	5060	0
7	20240801	192700	85431860	5060	5060	5060	5060	0
8	20240801	192600	85431860	5060	5060	5060	5060	0
9	20240801	192500	85431860	5060	5060	5060	5060	0
10	20240801	192400	85431860	5060	5060	5060	5060	0
11	20240801	192300	85431860	5060	5060	5060	5060	0
12	20240801	192200	85431860	5060	5060	5060	5060	0
13	20240801	192100	85431860	5060	5060	5060	5060	0
14	20240801	192000	85431860	5060	5060	5060	5060	0
15	20240801	191900	85431860	5060	5060	5060	5060	0
16	20240801	191800	85431860	5060	5060	5060	5060	0
17	20240801	191700	85431860	5060	5060	5060	5060	0
18	20240801	191600	85431860	5060	5060	5060	5060	0
19	20240801	191500	85431860	5060	5060	5060	5060	0
20	20240801	191400	85431860	5060	5060	5060	5060	0
21	20240801	191300	85431860	5060	5060	5060	5060	0
22	20240801	191200	85431860	5060	5060	5060	5060	0
23	20240801	191100	85431860	5060	5060	5060	5060	0
24	20240801	191000	85431860	5060	5060	5060	5060	0
25	20240801	190900	85431860	5060	5060	5060	5060	0
26	20240801	190800	85431860	5060	5060	5060	5060	0
27	20240801	190700	85431860	5060	5060	5060	5060	0
28	20240801	190600	85431860	5060	5060	5060	5060	0
29	20240801	190500	85431860	5060	5060	5060	5060	0
30	20240801	190400	85431860	5060	5060	5060	5060	0
31	20240801	190300	85431860	5060	5060	5060	5060	0
32	20240801	190200	85431860	5060	5060	5060	5060	176
33	20240801	190100	85431860	5060	5060	5060	5060	0
34	20240801	190000	85431860	5060	5060	5060	5060	0
35	20240801	185900	85431860	5060	5060	5060	5060	0
36	20240801	185800	85431860	5060	5060	5060	5060	0
37	20240801	185700	85431860	5060	5060	5060	5060	0
38	20240801	185600	85431860	5060	5060	5060	5060	0
39	20240801	185500	85431860	5060	5060	5060	5060	0
40	20240801	185400	85431860	5060	5060	5060	5060	0
41	20240801	185300	85431860	5060	5060	5060	5060	0
42	20240801	185200	85431860	5060	5060	5060	5060	0
43	20240801	185100	85431860	5060	5060	5060	5060	0
44	20240801	185000	85431860	5060	5060	5060	5060	0
45	20240801	184900	85431860	5060	5060	5060	5060	0
46	20240801	184800	85431860	5060	5060	5060	5060	0
47	20240801	184700	85431860	5060	5060	5060	5060	0
48	20240801	184600	85431860	5060	5060	5060	5060	0
49	20240801	184500	85431860	5060	5060	5060	5060	0
50	20240801	184400	85431860	5060	5060	5060	5060	0
51	20240801	184300	85431860	5060	5060	5060	5060	0
52	20240801	184200	85431860	5060	5060	5060	5060	0
53	20240801	184100	85431860	5060	5060	5060	5060	0
54	20240801	184000	85431860	5060	5060	5060	5060	0
55	20240801	183900	85431860	5060	5060	5060	5060	0
56	20240801	183800	85431860	5060	5060	5060	5060	0
57	20240801	183700	85431860	5060	5060	5060	5060	0
58	20240801	183600	85431860	5060	5060	5060	5060	0
59	20240801	183500	85431860	5060	5060	5060	5060	0
60	20240801	183400	85431860	5060	5060	5060	5060	0
61	20240801	183300	85431860	5060	5060	5060	5060	0
62	20240801	183200	85431860	5060	5060	5060	5060	176
63	20240801	183100	85431860	5060	5060	5060	5060	0
64	20240801	183000	85431860	5060	5060	5060	5060	0
65	20240801	182900	85431860	5060	5060	5060	5060	0
66	20240801	182800	85431860	5060	5060	5060	5060	0
67	20240801	182700	85431860	5060	5060	5060	5060	0
68	20240801	182600	85431860	5060	5060	5060	5060	0
69	20240801	182500	85431860	5060	5060	5060	5060	0
70	20240801	182400	85431860	5060	5060	5060	5060	0
71	20240801	182300	85431860	5060	5060	5060	5060	0
72	20240801	182200	85431860	5060	5060	5060	5060	0
73	20240801	182100	85431860	5060	5060	5060	5060	0
74	20240801	182000	85431860	5060	5060	5060	5060	0
75	20240801	181900	85431860	5060	5060	5060	5060	0
76	20240801	181800	85431860	5060	5060	5060	5060	0
77	20240801	181700	85431860	5060	5060	5060	5060	0
78	20240801	181600	85431860	5060	5060	5060	5060	0
79	20240801	181500	85431860	5060	5060	5060	5060	0
80	20240801	181400	85431860	5060	5060	5060	5060	0
81	20240801	181300	85431860	5060	5060	5060	5060	0
82	20240801	181200	85431860	5060	5060	5060	5060	0
83	20240801	181100	85431860	5060	5060	5060	5060	0
84	20240801	181000	85431860	5060	5060	5060	5060	0
85	20240801	180900	85431860	5060	5060	5060	5060	0
86	20240801	180800	85431860	5060	5060	5060	5060	0
87	20240801	180700	85431860	5060	5060	5060	5060	0
88	20240801	180600	85431860	5060	5060	5060	5060	0
89	20240801	180500	85431860	5060	5060	5060	5060	0
90	20240801	180400	85431860	5060	5060	5060	5060	0
91	20240801	180300	85431860	5060	5060	5060	5060	0
92	20240801	180200	85431860	5060	5060	5060	5060	176
93	20240801	180100	85431860	5060	5060	5060	5060	0
94	20240801	180000	85431860	5060	5060	5060	5060	0
95	20240801	175900	85431860	5060	5060	5060	5060	0
96	20240801	175800	85431860	5060	5060	5060	5060	0
97	20240801	175700	85431860	5060	5060	5060	5060	0
98	20240801	175600	85431860	5060	5060	5060	5060	0
99	20240801	175500	85431860	5060	5060	5060	5060	0
100	20240801	175400	85431860	5060	5060	5060	5060	0
101	20240801	175300	85431860	5060	5060	5060	5060	0
102	20240801	175200	85431860	5060	5060	5060	5060	0
103	20240801	175100	85431860	5060	5060	5060	5060	0
104	20240801	175000	85431860	5060	5060	5060	5060	0
105	20240801	174900	85431860	5060	5060	5060	5060	0
106	20240801	174800	85431860	5060	5060	5060	5060	0
107	20240801	174700	85431860	5060	5060	5060	5060	0
108	20240801	174600	85431860	5060	5060	5060	5060	0
109	20240801	174500	85431860	5060	5060	5060	5060	0
110	20240801	174400	85431860	5060	5060	5060	5060	0
111	20240801	174300	85431860	5060	5060	5060	5060	0
112	20240801	174200	85431860	5060	5060	5060	5060	0
113	20240801	174100	85431860	5060	5060	5060	5060	0
114	20240801	174000	85431860	5060	5060	5060	5060	0
115	20240801	173900	85431860	5060	5060	5060	5060	0
116	20240801	173800	85431860	5060	5060	5060	5060	0
117	20240801	173700	85431860	5060	5060	5060	5060	0
118	20240801	173600	85431860	5060	5060	5060	5060	0
119	20240801	173500	85431860	5060	5060	5060	5060	0
120	20240801	173400	85431860	5060	5060	5060	5060	0
121	20240801	173300	85431860	5060	5060	5060	5060	0
122	20240801	173200	85431860	5060	5060	5060	5060	176
123	20240801	173100	85431860	5060	5060	5060	5060	0
124	20240801	173000	85431860	5060	5060	5060	5060	0
125	20240801	172900	85431860	5060	5060	5060	5060	0
126	20240801	172800	85431860	5060	5060	5060	5060	0
127	20240801	172700	85431860	5060	5060	5060	5060	0
128	20240801	172600	85431860	5060	5060	5060	5060	0
129	20240801	172500	85431860	5060	5060	5060	5060	0
130	20240801	172400	85431860	5060	5060	5060	5060	0
131	20240801	172300	85431860	5060	5060	5060	5060	0
132	20240801	172200	85431860	5060	5060	5060	5060	0
133	20240801	172100	85431860	5060	5060	5060	5060	0
134	20240801	172000	85431860	5060	5060	5060	5060	0
135	20240801	171900	85431860	5060	5060	5060	5060	0
136	20240801	171800	85431860	5060	5060	5060	5060	0
137	20240801	171700	85431860	5060	5060	5060	5060	0
138	20240801	171600	85431860	5060	5060	5060	5060	0
139	20240801	171500	85431860	5060	5060	5060	5060	0
140	20240801	171400	85431860	5060	5060	5060	5060	0
141	20240801	171300	85431860	5060	5060	5060	5060	0
142	20240801	171200	85431860	5060	5060	5060	5060	0
143	20240801	171100	85431860	5060	5060	5060	5060	0
144	20240801	171000	85431860	5060	5060	5060	5060	0
145	20240801	170900	85431860	5060	5060	5060	5060	0
146	20240801	170800	85431860	5060	5060	5060	5060	0
147	20240801	170700	85431860	5060	5060	5060	5060	0
148	20240801	170600	85431860	5060	5060	5060	5060	0
149	20240801	170500	85431860	5060	5060	5060	5060	0
150	20240801	170400	85431860	5060	5060	5060	5060	0
151	20240801	170300	85431860	5060	5060	5060	5060	0
152	20240801	170200	85431860	5060	5060	5060	5060	176
153	20240801	170100	85431860	5060	5060	5060	5060	0
154	20240801	170000	85431860	5060	5060	5060	5060	0
155	20240801	165900	85431860	5060	5060	5060	5060	0
156	20240801	165800	85431860	5060	5060	5060	5060	0
157	20240801	165700	85431860	5060	5060	5060	5060	0
158	20240801	165600	85431860	5060	5060	5060	5060	0
159	20240801	165500	85431860	5060	5060	5060	5060	0
160	20240801	165400	85431860	5060	5060	5060	5060	0
161	20240801	165300	85431860	5060	5060	5060	5060	0
162	20240801	165200	85431860	5060	5060	5060	5060	0
163	20240801	165100	85431860	5060	5060	5060	5060	0
164	20240801	165000	85431860	5060	5060	5060	5060	0
165	20240801	164900	85431860	5060	5060	5060	5060	0
166	20240801	164800	85431860	5060	5060	5060	5060	0
167	20240801	164700	85431860	5060	5060	5060	5060	0
168	20240801	164600	85431860	5060	5060	5060	5060	0
169	20240801	164500	85431860	5060	5060	5060	5060	0
170	20240801	164400	85431860	5060	5060	5060	5060	0
171	20240801	164300	85431860	5060	5060	5060	5060	0
172	20240801	164200	85431860	5060	5060	5060	5060	0
173	20240801	164100	85431860	5060	5060	5060	5060	0
174	20240801	164000	85431860	5060	5060	5060	5060	0
175	20240801	163900	85431860	5060	5060	5060	5060	0
176	20240801	163800	85431860	5060	5060	5060	5060	0
177	20240801	163700	85431860	5060	5060	5060	5060	0
178	20240801	163600	85431860	5060	5060	5060	5060	0
179	20240801	163500	85431860	5060	5060	5060	5060	0
180	20240801	163400	85431860	5060	5060	5060	5060	0
181	20240801	163300	85431860	5060	5060	5060	5060	0
182	20240801	163200	85431860	5060	5060	5060	5060	176
183	20240801	163100	85431860	5060	5060	5060	5060	0
184	20240801	163000	85431860	5060	5060	5060	5060	0
185	20240801	162900	85431860	5060	5060	5060	5060	0
186	20240801	162800	85431860	5060	5060	5060	5060	0
187	20240801	162700	85431860	5060	5060	5060	5060	0
188	20240801	162600	85431860	5060	5060	5060	5060	0
189	20240801	162500	85431860	5060	5060	5060	5060	0
190	20240801	162400	85431860	5060	5060	5060	5060	0
191	20240801	162300	85431860	5060	5060	5060	5060	0
192	20240801	162200	85431860	5060	5060	5060	5060	0
193	20240801	162100	85431860	5060	5060	5060	5060	0
194	20240801	162000	85431860	5060	5060	5060	5060	0
195	20240801	161900	85431860	5060	5060	5060	5060	0
196	20240801	161800	85431860	5060	5060	5060	5060	0
197	20240801	161700	85431860	5060	5060	5060	5060	0
198	20240801	161600	85431860	5060	5060	5060	5060	0
199	20240801	161500	85431860	5060	5060	5060	5060	0
200	20240801	161400	85431860	5060	5060	5060	5060	0
201	20240801	161300	85431860	5060	5060	5060	5060	0
202	20240801	161200	85431860	5060	5060	5060	5060	0
203	20240801	161100	85431860	5060	5060	5060	5060	0
204	20240801	161000	85431860	5060	5060	5060	5060	0
205	20240801	160900	85431860	5060	5060	5060	5060	0
206	20240801	160800	85431860	5060	5060	5060	5060	0
207	20240801	160700	85431860	5060	5060	5060	5060	0
208	20240801	160600	85431860	5060	5060	5060	5060	0
209	20240801	160500	85431860	5060	5060	5060	5060	0
210	20240801	160400	85431860	5060	5060	5060	5060	0
211	20240801	160300	85431860	5060	5060	5060	5060	0
212	20240801	160200	85431860	5060	5060	5060	5060	176
213	20240801	160100	85431860	5060	5060	5060	5060	0
214	20240801	160000	85431860	5060	5060	5060	5060	0
215	20240801	155900	85431860	5060	5060	5060	5060	0
216	20240801	155800	85431860	5060	5060	5060	5060	0
217	20240801	155700	85431860	5060	5060	5060	5060	0
218	20240801	155600	85431860	5060	5060	5060	5060	0
219	20240801	155500	85431860	5060	5060	5060	5060	0
220	20240801	155400	85431860	5060	5060	5060	5060	0
221	20240801	155300	85431860	5060	5060	5060	5060	0
222	20240801	155200	85431860	5060	5060	5060	5060	0
223	20240801	155100	85431860	5060	5060	5060	5060	0
224	20240801	155000	85431860	5060	5060	5060	5060	0
225	20240801	154900	85431860	5060	5060	5060	5060	0
226	20240801	154800	85431860	5060	5060	5060	5060	0
227	20240801	154700	85431860	5060	5060	5060	5060	0
228	20240801	154600	85431860	5060	5060	5060	5060	0
229	20240801	154500	85431860	5060	5060	5060	5060	0
230	20240801	154400	85431860	5060	5060	5060	5060	0
231	20240801	154300	85431860	5060	5060	5060	5060	0
232	20240801	154200	85431860	5060	5060	5060	5060	0
233	20240801	154100	85431860	5060	5060	5060	5060	0
234	20240801	154000	85431860	5060	5060	5060	5060	0
235	20240801	153900	85431860	5060	5060	5060	5060	0
236	20240801	153800	85431860	5060	5060	5060	5060	0
237	20240801	153700	85431860	5060	5060	5060	5060	0
238	20240801	153600	85431860	5060	5060	5060	5060	0
239	20240801	153500	85431860	5060	5060	5060	5060	0
240	20240801	153400	85431860	5060	5060	5060	5060	0
241	20240801	153300	85431860	5060	5060	5060	5060	0
242	20240801	153200	85431860	5060	5060	5060	5060	176
243	20240801	153100	85431860	5060	5060	5060	5060	0
244	20240801	153000	85431860	5060	5060	5060	5060	176
245	20240801	152900	84541300	5040	5040	5040	5040	0
246	20240801	152800	84541300	5040	5040	5040	5040	0
247	20240801	152700	84541300	5040	5040	5040	5040	0
248	20240801	152600	84541300	5040	5040	5040	5040	0
249	20240801	152500	84541300	5040	5040	5040	5040	0
250	20240801	152400	84541300	5040	5040	5040	5040	0
251	20240801	152300	84541300	5040	5040	5040	5040	0
252	20240801	152200	84541300	5040	5040	5040	5040	0
253	20240801	152100	84541300	5040	5040	5040	5040	0
254	20240801	152000	84541300	5040	5040	5040	5040	0
255	20240801	151900	84541300	5040	5040	5040	5040	16
256	20240801	151800	84460660	5040	5040	5040	5040	11
257	20240801	151700	84405220	5040	5040	5040	5040	19
258	20240801	151600	84309460	5040	5040	5040	5040	11
259	20240801	151500	84254020	5040	5060	5060	5040	27
260	20240801	151400	84117920	5040	5040	5040	5040	11
261	20240801	151300	84062480	5040	5040	5040	5040	11
262	20240801	151200	84007040	5040	5040	5040	5040	25
263	20240801	151100	83881040	5040	5040	5040	5040	29
264	20240801	151000	83734880	5040	5040	5040	5040	11
265	20240801	150900	83679440	5040	5040	5040	5040	27
266	20240801	150800	83543360	5040	5040	5040	5040	11
267	20240801	150700	83487920	5040	5040	5040	5040	11
268	20240801	150600	83432480	5040	5040	5040	5040	11
269	20240801	150500	83377040	5030	5040	5040	5030	153
270	20240801	150400	82606030	5040	5050	5050	5040	28
271	20240801	150300	82464750	5040	5040	5040	5040	11
272	20240801	150200	82409310	5040	5040	5050	5040	36
273	20240801	150100	82227770	5040	5040	5040	5040	11
274	20240801	150000	82172330	5040	5040	5040	5040	24
275	20240801	145900	82051370	5040	5040	5040	5040	27
276	20240801	145800	81915290	5040	5040	5040	5040	11
277	20240801	145700	81859850	5040	5040	5040	5040	11
278	20240801	145600	81804410	5040	5040	5040	5040	11
279	20240801	145500	81748970	5040	5040	5040	5040	12
280	20240801	145400	81688490	5040	5040	5040	5040	11
281	20240801	145300	81633050	5040	5040	5040	5040	11
282	20240801	145200	81577610	5040	5040	5040	5040	11
283	20240801	145100	81522170	5040	5040	5040	5040	11
284	20240801	145000	81466730	5040	5040	5040	5040	11
285	20240801	144900	81411290	5040	5040	5040	5040	12
286	20240801	144800	81350810	5040	5040	5040	5040	11
287	20240801	144700	81295370	5040	5040	5040	5040	11
288	20240801	144600	81239930	5040	5040	5040	5040	11
289	20240801	144500	81184490	5040	5040	5040	5040	11
290	20240801	144400	81129050	5040	5040	5040	5040	12
291	20240801	144300	81068570	5040	5040	5040	5040	11
292	20240801	144200	81013130	5040	5040	5040	5040	11
293	20240801	144100	80957690	5040	5040	5040	5040	11
294	20240801	144000	80902250	5040	5040	5040	5040	23
295	20240801	143900	80786330	5040	5050	5050	5040	41
296	20240801	143800	80579390	5050	5050	5050	5050	1
297	20240801	143700	80574340	5050	5050	5050	5050	11
298	20240801	143600	80518790	5050	5050	5050	5050	11
299	20240801	143500	80463240	5050	5050	5050	5050	12
300	20240801	143400	80402640	5050	5050	5050	5050	11
301	20240801	143300	80347090	5050	5050	5050	5050	11
302	20240801	143200	80291540	5050	5050	5050	5050	11
303	20240801	143100	80235990	5060	5040	5060	5040	294
304	20240801	143000	78751400	5040	5040	5040	5040	11
305	20240801	142900	78695960	5040	5040	5040	5040	12
306	20240801	142800	78635480	5040	5040	5040	5040	11
307	20240801	142700	78580040	5040	5040	5040	5040	11
308	20240801	142600	78524600	5040	5040	5040	5040	27
309	20240801	142500	78388520	5040	5040	5040	5040	11
310	20240801	142400	78333080	5040	5040	5040	5040	12
311	20240801	142300	78272600	5040	5040	5040	5040	11
312	20240801	142200	78217160	5040	5040	5040	5040	11
313	20240801	142100	78161720	5040	5040	5040	5040	11
314	20240801	142000	78106280	5040	5040	5040	5040	38
315	20240801	141900	77914760	5040	5040	5040	5040	11
316	20240801	141800	77859320	5040	5040	5040	5040	11
317	20240801	141700	77803880	5040	5040	5040	5040	11
318	20240801	141600	77748440	5040	5040	5040	5040	21
319	20240801	141500	77642600	5040	5040	5040	5040	61
320	20240801	141400	77335160	5040	5040	5040	5040	11
321	20240801	141300	77279720	5040	5040	5040	5040	11
322	20240801	141200	77224280	5040	5040	5040	5040	11
323	20240801	141100	77168840	5050	5040	5050	5040	12
324	20240801	141000	77108350	5040	5040	5040	5040	26
325	20240801	140900	76977310	5040	5040	5040	5040	12
326	20240801	140800	76916830	5050	5040	5050	5040	13
327	20240801	140700	76851290	5040	5040	5040	5040	11
328	20240801	140600	76795850	5040	5040	5040	5040	11
329	20240801	140500	76740410	5040	5040	5040	5040	11
330	20240801	140400	76684970	5040	5040	5040	5040	12
331	20240801	140300	76624490	5040	5040	5040	5040	11
332	20240801	140200	76569050	5040	5040	5040	5040	11
333	20240801	140100	76513610	5040	5040	5040	5040	11
334	20240801	140000	76458170	5040	5040	5040	5040	23
335	20240801	135900	76342250	5040	5040	5040	5040	11
336	20240801	135800	76286810	5040	5040	5040	5040	11
337	20240801	135700	76231370	5050	5050	5050	5050	251
338	20240801	135600	74963820	5050	5050	5050	5050	11
339	20240801	135500	74908270	5050	5050	5050	5050	12
340	20240801	135400	74847670	5050	5050	5050	5050	11
341	20240801	135300	74792120	5050	5050	5050	5050	11
342	20240801	135200	74736570	5050	5050	5050	5050	11
343	20240801	135100	74681020	5050	5050	5050	5050	12
344	20240801	135000	74620420	5050	5050	5050	5050	11
345	20240801	134900	74564870	5060	5050	5060	5050	13
346	20240801	134800	74499210	5050	5050	5050	5050	111
347	20240801	134700	73938660	5050	5050	5050	5050	225
348	20240801	134600	72802410	5040	5050	5060	5040	26
349	20240801	134500	72671200	5040	5040	5040	5040	11
350	20240801	134400	72615760	5040	5040	5040	5040	12
351	20240801	134300	72555280	5040	5040	5040	5040	11
352	20240801	134200	72499840	5040	5040	5040	5040	11
353	20240801	134100	72444400	5040	5050	5050	5040	1211
354	20240801	134000	66328960	5040	5040	5040	5040	23
355	20240801	133900	66213040	5040	5040	5040	5040	11
356	20240801	133800	66157600	5040	5040	5040	5040	25
357	20240801	133700	66031600	5040	5040	5040	5040	12
358	20240801	133600	65971120	5040	5040	5040	5040	11
359	20240801	133500	65915680	5050	5040	5050	5040	13
360	20240801	133400	65850150	5050	5040	5050	5040	21
361	20240801	133300	65744210	5050	5040	5050	5040	12
362	20240801	133200	65683720	5040	5040	5040	5040	11
363	20240801	133100	65628280	5040	5040	5040	5040	25
364	20240801	133000	65502280	5040	5040	5040	5040	11
365	20240801	132900	65446840	5040	5040	5040	5040	12
366	20240801	132800	65386360	5040	5040	5040	5040	11
367	20240801	132700	65330920	5040	5040	5040	5040	11
368	20240801	132600	65275480	5040	5040	5040	5040	11
369	20240801	132500	65220040	5040	5040	5040	5040	25
370	20240801	132400	65094040	5040	5040	5040	5040	12
371	20240801	132300	65033560	5040	5040	5040	5040	13
372	20240801	132200	64968040	5040	5040	5040	5040	6
373	20240801	132100	64937800	5040	5040	5040	5040	0
374	20240801	132000	64937800	5040	5030	5040	5030	16
375	20240801	131900	64857280	5030	5030	5030	5030	26
376	20240801	131800	64726500	5040	5040	5040	5040	5
377	20240801	131700	64701300	5040	5040	5040	5040	0
378	20240801	131600	64701300	5040	5040	5040	5040	5
379	20240801	131500	64676100	5040	5040	5040	5040	2
380	20240801	131400	64666020	5030	5030	5030	5030	11
381	20240801	131300	64610690	5030	5030	5030	5030	10
382	20240801	131200	64560390	5030	5030	5030	5030	11
383	20240801	131100	64505060	5030	5050	5050	5030	37
384	20240801	131000	64318750	5030	5030	5030	5030	11
385	20240801	130900	64263420	5030	5030	5030	5030	11
386	20240801	130800	64208090	5030	5030	5030	5030	10
387	20240801	130700	64157790	5030	5030	5030	5030	11
388	20240801	130600	64102460	5040	5040	5040	5040	11
389	20240801	130500	64047020	5040	5040	5040	5040	211
390	20240801	130400	62983580	5040	5040	5040	5040	53
391	20240801	130300	62716460	5030	5030	5030	5030	10
392	20240801	130200	62666160	5030	5030	5030	5030	11
393	20240801	130100	62610830	5030	5030	5030	5030	11
394	20240801	130000	62555500	5030	5040	5040	5030	19
395	20240801	125900	62459850	5030	5030	5030	5030	0
396	20240801	125800	62459850	5030	5040	5040	5030	16
397	20240801	125700	62379350	5040	5040	5040	5040	36
398	20240801	125600	62197910	5040	5030	5040	5030	31
399	20240801	125500	62041780	5040	5040	5040	5040	965
400	20240801	125400	57178180	5040	5040	5040	5040	3038
401	20240801	125300	41866660	5040	5040	5040	5040	10
402	20240801	125200	41816260	5040	5040	5040	5040	11
403	20240801	125100	41760820	5040	5040	5040	5040	11
404	20240801	125000	41705380	5040	5040	5040	5040	10
405	20240801	124900	41654980	5040	5040	5040	5040	38
406	20240801	124800	41463460	5040	5040	5040	5040	11
407	20240801	124700	41408020	5040	5040	5040	5040	10
408	20240801	124600	41357620	5040	5040	5040	5040	11
409	20240801	124500	41302180	5040	5040	5040	5040	11
410	20240801	124400	41246740	5040	5040	5040	5040	10
411	20240801	124300	41196340	5040	5040	5040	5040	11
412	20240801	124200	41140900	5040	5050	5050	5040	410
413	20240801	124100	39070500	5040	5040	5040	5040	11
414	20240801	124000	39015060	5040	5040	5040	5040	21
415	20240801	123900	38909220	5040	5040	5040	5040	11
416	20240801	123800	38853780	5040	5040	5040	5040	76
417	20240801	123700	38470740	5040	5040	5040	5040	10
418	20240801	123600	38420340	5040	5040	5040	5040	11
419	20240801	123500	38364900	5040	5040	5040	5040	11
420	20240801	123400	38309460	5040	5040	5040	5040	10
421	20240801	123300	38259060	5040	5040	5040	5040	11
422	20240801	123200	38203620	5040	5040	5040	5040	25
423	20240801	123100	38077620	5040	5040	5040	5040	17
424	20240801	123000	37991940	5040	5040	5040	5040	11
425	20240801	122900	37936500	5040	5040	5040	5040	510
426	20240801	122800	35366100	5040	5040	5040	5040	11
427	20240801	122700	35310660	5040	5040	5040	5040	11
428	20240801	122600	35255220	5040	5040	5040	5040	24
429	20240801	122500	35134260	5040	5040	5040	5040	11
430	20240801	122400	35078820	5040	5040	5040	5040	11
431	20240801	122300	35023380	5040	5040	5040	5040	10
432	20240801	122200	34972980	5040	5050	5050	5040	17
433	20240801	122100	34887240	5050	5050	5050	5040	18
434	20240801	122000	34796450	5040	5040	5050	5040	38
435	20240801	121900	34604920	5040	5040	5040	5040	10
436	20240801	121800	34554520	5040	5040	5040	5040	11
437	20240801	121700	34499080	5040	5040	5040	5040	11
438	20240801	121600	34443640	5040	5040	5040	5040	10
439	20240801	121500	34393240	5040	5040	5040	5040	11
440	20240801	121400	34337800	5040	5040	5040	5040	25
441	20240801	121300	34211800	5040	5040	5040	5040	10
442	20240801	121200	34161400	5040	5040	5040	5040	11
443	20240801	121100	34105960	5040	5040	5040	5040	11
444	20240801	121000	34050520	5040	5040	5040	5040	10
445	20240801	120900	34000120	5040	5040	5040	5040	11
446	20240801	120800	33944680	5040	5040	5040	5040	26
447	20240801	120700	33813640	5040	5040	5040	5040	11
448	20240801	120600	33758200	5050	5040	5050	5040	12
449	20240801	120500	33697710	5040	5040	5040	5040	10
450	20240801	120400	33647310	5040	5050	5050	5040	13
451	20240801	120300	33581770	5040	5040	5040	5040	11
452	20240801	120200	33526330	5040	5040	5040	5040	10
453	20240801	120100	33475930	5040	5040	5040	5040	26
454	20240801	120000	33344890	5040	5040	5040	5040	21
455	20240801	115900	33239050	5040	5040	5040	5040	11
456	20240801	115800	33183610	5040	5040	5040	5040	10
457	20240801	115700	33133210	5040	5040	5040	5040	11
458	20240801	115600	33077770	5040	5040	5040	5040	25
459	20240801	115500	32951770	5050	5040	5050	5040	134
460	20240801	115400	32275170	5040	5040	5040	5040	11
461	20240801	115300	32219730	5040	5040	5040	5040	11
462	20240801	115200	32164290	5040	5040	5040	5040	10
463	20240801	115100	32113890	5050	5040	5050	5040	12
464	20240801	115000	32053400	5040	5050	5050	5040	24
465	20240801	114900	31932310	5040	5050	5050	5040	11
466	20240801	114800	31876860	5040	5040	5040	5040	11
467	20240801	114700	31821420	5040	5040	5040	5040	10
468	20240801	114600	31771020	5030	5030	5030	5030	11
469	20240801	114500	31715690	5030	5030	5030	5030	11
470	20240801	114400	31660360	5030	5030	5030	5030	10
471	20240801	114300	31610060	5030	5030	5030	5030	11
472	20240801	114200	31554730	5040	5030	5040	5030	86
473	20240801	114100	31121400	5030	5030	5030	5030	10
474	20240801	114000	31071100	5030	5030	5030	5030	22
475	20240801	113900	30960440	5030	5030	5030	5030	10
476	20240801	113800	30910140	5030	5030	5030	5030	11
477	20240801	113700	30854810	5030	5030	5030	5030	11
478	20240801	113600	30799480	5040	5040	5040	5040	160
479	20240801	113500	29993080	5040	5040	5040	5040	11
480	20240801	113400	29937640	5040	5040	5040	5040	37
481	20240801	113300	29751160	5050	5040	5050	5040	12
482	20240801	113200	29690670	5040	5040	5040	5040	38
483	20240801	113100	29499150	5040	5040	5040	5040	10
484	20240801	113000	29448750	5040	5040	5040	5040	11
485	20240801	112900	29393310	5040	5040	5040	5040	11
486	20240801	112800	29337870	5040	5030	5040	5030	809
487	20240801	112700	25260610	5030	5030	5030	5030	11
488	20240801	112600	25205280	5030	5030	5030	5030	11
489	20240801	112500	25149950	5030	5030	5030	5030	10
490	20240801	112400	25099650	5030	5030	5030	5030	26
491	20240801	112300	24968870	5030	5030	5030	5030	10
492	20240801	112200	24918570	5030	5030	5030	5030	11
493	20240801	112100	24863240	5030	5030	5030	5030	11
494	20240801	112000	24807910	5030	5030	5030	5030	21
495	20240801	111900	24702280	5030	5030	5030	5030	11
496	20240801	111800	24646950	5030	5030	5030	5030	26
497	20240801	111700	24516170	5030	5030	5030	5030	11
498	20240801	111600	24460840	5030	5030	5030	5030	11
499	20240801	111500	24405510	5030	5030	5030	5030	10
500	20240801	111400	24355210	5030	5030	5030	5030	11
501	20240801	111300	24299880	5030	5030	5030	5030	25
502	20240801	111200	24174130	5030	5030	5030	5030	11
503	20240801	111100	24118800	5030	5030	5030	5030	11
504	20240801	111000	24063470	5030	5030	5030	5030	10
505	20240801	110900	24013170	5030	5030	5030	5030	11
506	20240801	110800	23957840	5030	5030	5030	5030	27
507	20240801	110700	23822030	5030	5030	5030	5030	10
508	20240801	110600	23771730	5030	5030	5030	5030	11
509	20240801	110500	23716400	5030	5030	5030	5030	11
510	20240801	110400	23661070	5030	5030	5030	5030	10
511	20240801	110300	23610770	5030	5030	5030	5030	11
512	20240801	110200	23555440	5030	5030	5030	5030	26
513	20240801	110100	23424660	5030	5030	5030	5030	11
514	20240801	110000	23369330	5030	5030	5040	5030	22
515	20240801	105900	23258660	5030	5030	5030	5030	11
516	20240801	105800	23203330	5030	5030	5030	5030	11
517	20240801	105700	23148000	5030	5030	5030	5030	10
518	20240801	105600	23097700	5030	5030	5030	5030	27
519	20240801	105500	22961890	5030	5030	5030	5030	11
520	20240801	105400	22906560	5030	5030	5030	5030	10
521	20240801	105300	22856260	5030	5030	5030	5030	19
522	20240801	105200	22760690	5030	5030	5030	5030	25
523	20240801	105100	22634940	5030	5030	5030	5030	10
524	20240801	105000	22584640	5030	5030	5030	5030	25
525	20240801	104900	22458890	5030	5030	5030	5030	10
526	20240801	104800	22408590	5030	5030	5030	5030	11
527	20240801	104700	22353260	5030	5030	5030	5030	26
528	20240801	104600	22222480	5030	5030	5030	5030	10
529	20240801	104500	22172180	5030	5030	5030	5030	11
530	20240801	104400	22116850	5030	5030	5030	5030	11
531	20240801	104300	22061520	5030	5030	5030	5030	24
532	20240801	104200	21940800	5030	5030	5030	5030	11
533	20240801	104100	21885470	5030	5030	5030	5030	11
534	20240801	104000	21830140	5030	5030	5030	5030	21
535	20240801	103900	21724510	5040	5030	5040	5030	15
536	20240801	103800	21649010	5030	5030	5030	5030	26
537	20240801	103700	21518230	5030	5030	5030	5030	11
538	20240801	103600	21462900	5030	5030	5030	5030	10
539	20240801	103500	21412600	5030	5030	5030	5030	11
540	20240801	103400	21357270	5030	5030	5030	5030	11
541	20240801	103300	21301940	5030	5030	5040	5030	25
542	20240801	103200	21176180	5030	5030	5030	5030	11
543	20240801	103100	21120850	5030	5030	5030	5030	11
544	20240801	103000	21065520	5030	5030	5030	5030	10
545	20240801	102900	21015220	5040	5030	5040	5030	26
546	20240801	102800	20884430	5030	5030	5030	5030	10
547	20240801	102700	20834130	5030	5030	5030	5030	11
548	20240801	102600	20778800	5030	5030	5030	5030	11
549	20240801	102500	20723470	5030	5030	5030	5030	10
550	20240801	102400	20673170	5030	5030	5030	5030	27
551	20240801	102300	20537360	5030	5040	5040	5030	12
552	20240801	102200	20476990	5030	5040	5040	5030	18
553	20240801	102100	20386370	5030	5040	5040	5030	13
554	20240801	102000	20320960	5030	5030	5030	5030	35
555	20240801	101900	20144910	5030	5030	5030	5030	11
556	20240801	101800	20089580	5030	5030	5030	5030	10
557	20240801	101700	20039280	5040	5030	5040	5030	14
558	20240801	101600	19968830	5030	5030	5030	5030	25
559	20240801	101500	19843080	5030	5030	5030	5030	10
560	20240801	101400	19792780	5030	5030	5030	5030	11
561	20240801	101300	19737450	5030	5030	5030	5030	11
562	20240801	101200	19682120	5030	5030	5030	5030	10
563	20240801	101100	19631820	5030	5030	5030	5030	27
564	20240801	101000	19496010	5030	5030	5030	5030	11
565	20240801	100900	19440680	5030	5030	5030	5030	10
566	20240801	100800	19390380	5030	5030	5030	5030	11
567	20240801	100700	19335050	5040	5030	5040	5030	12
568	20240801	100600	19274680	5030	5030	5030	5030	26
569	20240801	100500	19143900	5030	5040	5040	5030	16
570	20240801	100400	19063370	5030	5040	5040	5030	12
571	20240801	100300	19002990	5030	5030	5030	5030	11
572	20240801	100200	18947660	5030	5040	5040	5030	26
573	20240801	100100	18816870	5030	5030	5030	5030	10
574	20240801	100000	18766570	5030	5030	5040	5030	23
575	20240801	095900	18650870	5040	5030	5040	5030	27
576	20240801	095800	18515050	5030	5030	5040	5030	31
577	20240801	095700	18359070	5040	5030	5040	5030	12
578	20240801	095600	18298700	5030	5030	5030	5030	10
579	20240801	095500	18248400	5030	5030	5030	5030	11
580	20240801	095400	18193070	5030	5030	5030	5030	10
581	20240801	095300	18142770	5030	5030	5040	5030	27
582	20240801	095200	18006950	5030	5030	5030	5030	11
583	20240801	095100	17951620	5030	5030	5030	5030	10
584	20240801	095000	17901320	5030	5030	5040	5030	26
585	20240801	094900	17770530	5030	5030	5030	5030	11
586	20240801	094800	17715200	5030	5040	5040	5030	12
587	20240801	094700	17654820	5040	5040	5040	5030	15
588	20240801	094600	17579330	5030	5030	5030	5030	11
589	20240801	094500	17524000	5030	5040	5040	5030	60
590	20240801	094400	17221700	5030	5030	5030	5030	11
591	20240801	094300	17166370	5030	5040	5040	5030	406
592	20240801	094200	15120230	5030	5030	5030	5030	11
593	20240801	094100	15064900	5030	5030	5030	5030	11
594	20240801	094000	15009570	5030	5030	5040	5030	22
595	20240801	093900	14898900	5030	5030	5030	5030	11
596	20240801	093800	14843570	5030	5030	5030	5030	10
597	20240801	093700	14793270	5030	5030	5030	5030	11
598	20240801	093600	14737940	5020	5030	5030	5020	407
599	20240801	093500	12690840	5020	5020	5020	5020	10
600	20240801	093400	12640640	5020	5020	5020	5020	27
601	20240801	093300	12505100	5020	5020	5030	5020	256
602	20240801	093200	11219970	5020	5020	5020	5020	11
603	20240801	093100	11164750	5030	5020	5030	5020	14
604	20240801	093000	11094450	5020	5030	5030	5020	30
605	20240801	092900	10943700	5020	5030	5030	5020	249
606	20240801	092800	9691340	5030	5030	5030	5030	11
607	20240801	092700	9636010	5030	5030	5030	5030	10
608	20240801	092600	9585710	5030	5030	5030	5030	11
609	20240801	092500	9530380	5030	5030	5030	5030	11
610	20240801	092400	9475050	5030	5030	5030	5030	10
611	20240801	092300	9424750	5030	5030	5030	5030	11
612	20240801	092200	9369420	5020	5020	5020	5020	11
613	20240801	092100	9314200	5020	5020	5020	5020	10
614	20240801	092000	9264000	5040	5020	5040	5020	342
615	20240801	091900	7543870	5020	5020	5020	5020	11
616	20240801	091800	7488650	5030	5020	5030	5020	12
617	20240801	091700	7428400	5020	5020	5020	5020	26
618	20240801	091600	7297880	5030	5030	5030	5020	14
619	20240801	091500	7227570	5030	5020	5030	5020	12
620	20240801	091400	7167320	5020	5020	5020	5020	10
621	20240801	091300	7117120	5020	5030	5030	5020	31
622	20240801	091200	6961300	5020	5020	5020	5020	11
623	20240801	091100	6906080	5020	5030	5030	5020	11
624	20240801	091000	6850850	5020	5030	5030	5020	54
625	20240801	090900	6579340	5020	5020	5020	5020	10
626	20240801	090800	6529140	5020	5030	5030	5020	16
627	20240801	090700	6448770	5030	5020	5030	5020	22
628	20240801	090600	6338320	5020	5020	5020	5020	10
629	20240801	090500	6288120	5020	5030	5030	5020	51
630	20240801	090400	6031700	5020	5020	5020	5020	11
631	20240801	090300	5976480	5050	5030	5050	5020	627
632	20240801	090200	2822750	5030	5030	5030	5020	437
633	20240801	090100	624750	5030	5030	5030	5030	11
634	20240801	090000	569420	5030	5040	5040	5030	113