KissMeData/013570/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	185800	336068090	5290	5290	5290	5290	2127
3	20240801	185700	336068090	5290	5290	5290	5290	0
4	20240801	185600	336068090	5290	5290	5290	5290	0
5	20240801	185500	336068090	5290	5290	5290	5290	0
6	20240801	185400	336068090	5290	5290	5290	5290	0
7	20240801	185300	336068090	5290	5290	5290	5290	0
8	20240801	185200	336068090	5290	5290	5290	5290	0
9	20240801	185100	336068090	5290	5290	5290	5290	0
10	20240801	185000	336068090	5290	5290	5290	5290	0
11	20240801	184900	336068090	5290	5290	5290	5290	0
12	20240801	184800	336068090	5290	5290	5290	5290	0
13	20240801	184700	336068090	5290	5290	5290	5290	0
14	20240801	184600	336068090	5290	5290	5290	5290	0
15	20240801	184500	336068090	5290	5290	5290	5290	0
16	20240801	184400	336068090	5290	5290	5290	5290	0
17	20240801	184300	336068090	5290	5290	5290	5290	0
18	20240801	184200	336068090	5290	5290	5290	5290	0
19	20240801	184100	336068090	5290	5290	5290	5290	0
20	20240801	184000	336068090	5290	5290	5290	5290	0
21	20240801	183900	336068090	5290	5290	5290	5290	0
22	20240801	183800	336068090	5290	5290	5290	5290	0
23	20240801	183700	336068090	5290	5290	5290	5290	0
24	20240801	183600	336068090	5290	5290	5290	5290	0
25	20240801	183500	336068090	5290	5290	5290	5290	0
26	20240801	183400	336068090	5290	5290	5290	5290	0
27	20240801	183300	336068090	5290	5290	5290	5290	0
28	20240801	183200	336068090	5290	5290	5290	5290	0
29	20240801	183100	336068090	5290	5290	5290	5290	0
30	20240801	183000	336068090	5290	5290	5290	5290	0
31	20240801	182900	336068090	5290	5290	5290	5290	0
32	20240801	182800	336068090	5290	5290	5290	5290	2127
33	20240801	182700	336068090	5290	5290	5290	5290	0
34	20240801	182600	336068090	5290	5290	5290	5290	0
35	20240801	182500	336068090	5290	5290	5290	5290	0
36	20240801	182400	336068090	5290	5290	5290	5290	0
37	20240801	182300	336068090	5290	5290	5290	5290	0
38	20240801	182200	336068090	5290	5290	5290	5290	0
39	20240801	182100	336068090	5290	5290	5290	5290	0
40	20240801	182000	336068090	5290	5290	5290	5290	0
41	20240801	181900	336068090	5290	5290	5290	5290	0
42	20240801	181800	336068090	5290	5290	5290	5290	0
43	20240801	181700	336068090	5290	5290	5290	5290	0
44	20240801	181600	336068090	5290	5290	5290	5290	0
45	20240801	181500	336068090	5290	5290	5290	5290	0
46	20240801	181400	336068090	5290	5290	5290	5290	0
47	20240801	181300	336068090	5290	5290	5290	5290	0
48	20240801	181200	336068090	5290	5290	5290	5290	0
49	20240801	181100	336068090	5290	5290	5290	5290	0
50	20240801	181000	336068090	5290	5290	5290	5290	0
51	20240801	180900	336068090	5290	5290	5290	5290	0
52	20240801	180800	336068090	5290	5290	5290	5290	0
53	20240801	180700	336068090	5290	5290	5290	5290	0
54	20240801	180600	336068090	5290	5290	5290	5290	0
55	20240801	180500	336068090	5290	5290	5290	5290	0
56	20240801	180400	336068090	5290	5290	5290	5290	0
57	20240801	180300	336068090	5290	5290	5290	5290	0
58	20240801	180200	336068090	5290	5290	5290	5290	0
59	20240801	180100	336068090	5290	5290	5290	5290	0
60	20240801	180000	336068090	5290	5290	5290	5290	0
61	20240801	175900	336068090	5290	5290	5290	5290	0
62	20240801	175800	336068090	5290	5290	5290	5290	2127
63	20240801	175700	336068090	5290	5290	5290	5290	0
64	20240801	175600	336068090	5290	5290	5290	5290	0
65	20240801	175500	336068090	5290	5290	5290	5290	0
66	20240801	175400	336068090	5290	5290	5290	5290	0
67	20240801	175300	336068090	5290	5290	5290	5290	0
68	20240801	175200	336068090	5290	5290	5290	5290	0
69	20240801	175100	336068090	5290	5290	5290	5290	0
70	20240801	175000	336068090	5290	5290	5290	5290	0
71	20240801	174900	336068090	5290	5290	5290	5290	0
72	20240801	174800	336068090	5290	5290	5290	5290	0
73	20240801	174700	336068090	5290	5290	5290	5290	0
74	20240801	174600	336068090	5290	5290	5290	5290	0
75	20240801	174500	336068090	5290	5290	5290	5290	0
76	20240801	174400	336068090	5290	5290	5290	5290	0
77	20240801	174300	336068090	5290	5290	5290	5290	0
78	20240801	174200	336068090	5290	5290	5290	5290	0
79	20240801	174100	336068090	5290	5290	5290	5290	0
80	20240801	174000	336068090	5290	5290	5290	5290	0
81	20240801	173900	336068090	5290	5290	5290	5290	0
82	20240801	173800	336068090	5290	5290	5290	5290	0
83	20240801	173700	336068090	5290	5290	5290	5290	0
84	20240801	173600	336068090	5290	5290	5290	5290	0
85	20240801	173500	336068090	5290	5290	5290	5290	0
86	20240801	173400	336068090	5290	5290	5290	5290	0
87	20240801	173300	336068090	5290	5290	5290	5290	0
88	20240801	173200	336068090	5290	5290	5290	5290	0
89	20240801	173100	336068090	5290	5290	5290	5290	0
90	20240801	173000	336068090	5290	5290	5290	5290	0
91	20240801	172900	336068090	5290	5290	5290	5290	0
92	20240801	172800	336068090	5290	5290	5290	5290	2127
93	20240801	172700	336068090	5290	5290	5290	5290	0
94	20240801	172600	336068090	5290	5290	5290	5290	0
95	20240801	172500	336068090	5290	5290	5290	5290	0
96	20240801	172400	336068090	5290	5290	5290	5290	0
97	20240801	172300	336068090	5290	5290	5290	5290	0
98	20240801	172200	336068090	5290	5290	5290	5290	0
99	20240801	172100	336068090	5290	5290	5290	5290	0
100	20240801	172000	336068090	5290	5290	5290	5290	0
101	20240801	171900	336068090	5290	5290	5290	5290	0
102	20240801	171800	336068090	5290	5290	5290	5290	0
103	20240801	171700	336068090	5290	5290	5290	5290	0
104	20240801	171600	336068090	5290	5290	5290	5290	0
105	20240801	171500	336068090	5290	5290	5290	5290	0
106	20240801	171400	336068090	5290	5290	5290	5290	0
107	20240801	171300	336068090	5290	5290	5290	5290	0
108	20240801	171200	336068090	5290	5290	5290	5290	0
109	20240801	171100	336068090	5290	5290	5290	5290	0
110	20240801	171000	336068090	5290	5290	5290	5290	0
111	20240801	170900	336068090	5290	5290	5290	5290	0
112	20240801	170800	336068090	5290	5290	5290	5290	0
113	20240801	170700	336068090	5290	5290	5290	5290	0
114	20240801	170600	336068090	5290	5290	5290	5290	0
115	20240801	170500	336068090	5290	5290	5290	5290	0
116	20240801	170400	336068090	5290	5290	5290	5290	0
117	20240801	170300	336068090	5290	5290	5290	5290	0
118	20240801	170200	336068090	5290	5290	5290	5290	0
119	20240801	170100	336068090	5290	5290	5290	5290	0
120	20240801	170000	336068090	5290	5290	5290	5290	0
121	20240801	165900	336068090	5290	5290	5290	5290	0
122	20240801	165800	336068090	5290	5290	5290	5290	2127
123	20240801	165700	336068090	5290	5290	5290	5290	0
124	20240801	165600	336068090	5290	5290	5290	5290	0
125	20240801	165500	336068090	5290	5290	5290	5290	0
126	20240801	165400	336068090	5290	5290	5290	5290	0
127	20240801	165300	336068090	5290	5290	5290	5290	0
128	20240801	165200	336068090	5290	5290	5290	5290	0
129	20240801	165100	336068090	5290	5290	5290	5290	0
130	20240801	165000	336068090	5290	5290	5290	5290	0
131	20240801	164900	336068090	5290	5290	5290	5290	0
132	20240801	164800	336068090	5290	5290	5290	5290	0
133	20240801	164700	336068090	5290	5290	5290	5290	0
134	20240801	164600	336068090	5290	5290	5290	5290	0
135	20240801	164500	336068090	5290	5290	5290	5290	0
136	20240801	164400	336068090	5290	5290	5290	5290	0
137	20240801	164300	336068090	5290	5290	5290	5290	0
138	20240801	164200	336068090	5290	5290	5290	5290	0
139	20240801	164100	336068090	5290	5290	5290	5290	0
140	20240801	164000	336068090	5290	5290	5290	5290	0
141	20240801	163900	336068090	5290	5290	5290	5290	0
142	20240801	163800	336068090	5290	5290	5290	5290	0
143	20240801	163700	336068090	5290	5290	5290	5290	0
144	20240801	163600	336068090	5290	5290	5290	5290	0
145	20240801	163500	336068090	5290	5290	5290	5290	0
146	20240801	163400	336068090	5290	5290	5290	5290	0
147	20240801	163300	336068090	5290	5290	5290	5290	0
148	20240801	163200	336068090	5290	5290	5290	5290	0
149	20240801	163100	336068090	5290	5290	5290	5290	0
150	20240801	163000	336068090	5290	5290	5290	5290	0
151	20240801	162900	336068090	5290	5290	5290	5290	0
152	20240801	162800	336068090	5290	5290	5290	5290	2127
153	20240801	162700	336068090	5290	5290	5290	5290	0
154	20240801	162600	336068090	5290	5290	5290	5290	0
155	20240801	162500	336068090	5290	5290	5290	5290	0
156	20240801	162400	336068090	5290	5290	5290	5290	0
157	20240801	162300	336068090	5290	5290	5290	5290	0
158	20240801	162200	336068090	5290	5290	5290	5290	0
159	20240801	162100	336068090	5290	5290	5290	5290	0
160	20240801	162000	336068090	5290	5290	5290	5290	0
161	20240801	161900	336068090	5290	5290	5290	5290	0
162	20240801	161800	336068090	5290	5290	5290	5290	0
163	20240801	161700	336068090	5290	5290	5290	5290	0
164	20240801	161600	336068090	5290	5290	5290	5290	0
165	20240801	161500	336068090	5290	5290	5290	5290	0
166	20240801	161400	336068090	5290	5290	5290	5290	0
167	20240801	161300	336068090	5290	5290	5290	5290	0
168	20240801	161200	336068090	5290	5290	5290	5290	0
169	20240801	161100	336068090	5290	5290	5290	5290	0
170	20240801	161000	336068090	5290	5290	5290	5290	0
171	20240801	160900	336068090	5290	5290	5290	5290	0
172	20240801	160800	336068090	5290	5290	5290	5290	0
173	20240801	160700	336068090	5290	5290	5290	5290	0
174	20240801	160600	336068090	5290	5290	5290	5290	0
175	20240801	160500	336068090	5290	5290	5290	5290	0
176	20240801	160400	336068090	5290	5290	5290	5290	0
177	20240801	160300	336068090	5290	5290	5290	5290	0
178	20240801	160200	336068090	5290	5290	5290	5290	0
179	20240801	160100	336068090	5290	5290	5290	5290	0
180	20240801	160000	336068090	5290	5290	5290	5290	0
181	20240801	155900	336068090	5290	5290	5290	5290	0
182	20240801	155800	336068090	5290	5290	5290	5290	2127
183	20240801	155700	336068090	5290	5290	5290	5290	0
184	20240801	155600	336068090	5290	5290	5290	5290	0
185	20240801	155500	336068090	5290	5290	5290	5290	0
186	20240801	155400	336068090	5290	5290	5290	5290	0
187	20240801	155300	336068090	5290	5290	5290	5290	0
188	20240801	155200	336068090	5290	5290	5290	5290	0
189	20240801	155100	336068090	5290	5290	5290	5290	0
190	20240801	155000	336068090	5290	5290	5290	5290	0
191	20240801	154900	336068090	5290	5290	5290	5290	0
192	20240801	154800	336068090	5290	5290	5290	5290	0
193	20240801	154700	336068090	5290	5290	5290	5290	0
194	20240801	154600	336068090	5290	5290	5290	5290	0
195	20240801	154500	336068090	5290	5290	5290	5290	0
196	20240801	154400	336068090	5290	5290	5290	5290	0
197	20240801	154300	336068090	5290	5290	5290	5290	0
198	20240801	154200	336068090	5290	5290	5290	5290	0
199	20240801	154100	336068090	5290	5290	5290	5290	0
200	20240801	154000	336068090	5290	5290	5290	5290	0
201	20240801	153900	336068090	5290	5290	5290	5290	0
202	20240801	153800	336068090	5290	5290	5290	5290	0
203	20240801	153700	336068090	5290	5290	5290	5290	0
204	20240801	153600	336068090	5290	5290	5290	5290	0
205	20240801	153500	336068090	5290	5290	5290	5290	0
206	20240801	153400	336068090	5290	5290	5290	5290	0
207	20240801	153300	336068090	5290	5290	5290	5290	0
208	20240801	153200	336068090	5290	5290	5290	5290	0
209	20240801	153100	336068090	5290	5290	5290	5290	0
210	20240801	153000	336068090	5290	5290	5290	5290	2127
211	20240801	152900	324816260	5270	5270	5270	5270	0
212	20240801	152800	324816260	5270	5270	5270	5270	0
213	20240801	152700	324816260	5270	5270	5270	5270	0
214	20240801	152600	324816260	5270	5270	5270	5270	0
215	20240801	152500	324816260	5270	5270	5270	5270	0
216	20240801	152400	324816260	5270	5270	5270	5270	0
217	20240801	152300	324816260	5270	5270	5270	5270	0
218	20240801	152200	324816260	5270	5270	5270	5270	0
219	20240801	152100	324816260	5270	5270	5270	5270	0
220	20240801	152000	324816260	5270	5270	5270	5270	0
221	20240801	151900	324816260	5270	5240	5270	5240	241
222	20240801	151800	323551000	5260	5250	5260	5250	103
223	20240801	151700	323010240	5260	5260	5260	5260	95
224	20240801	151600	322510540	5260	5260	5260	5260	0
225	20240801	151500	322510540	5260	5250	5260	5240	933
226	20240801	151400	317620480	5260	5270	5270	5260	102
227	20240801	151300	317083570	5280	5280	5280	5280	0
228	20240801	151200	317083570	5280	5280	5280	5280	2
229	20240801	151100	317073010	5250	5250	5250	5250	0
230	20240801	151000	317073010	5250	5250	5250	5250	24
231	20240801	150900	316947010	5260	5260	5260	5260	0
232	20240801	150800	316947010	5260	5260	5260	5260	192
233	20240801	150700	315937090	5250	5250	5250	5250	0
234	20240801	150600	315937090	5250	5260	5260	5250	500
235	20240801	150500	313308090	5260	5260	5260	5260	100
236	20240801	150400	312782090	5260	5260	5260	5260	2
237	20240801	150300	312771570	5250	5250	5250	5250	487
238	20240801	150200	310214820	5260	5260	5260	5260	0
239	20240801	150100	310214820	5260	5260	5260	5260	30
240	20240801	150000	310057020	5260	5260	5260	5260	23
241	20240801	145900	309936040	5260	5260	5260	5260	0
242	20240801	145800	309936040	5260	5260	5260	5260	193
243	20240801	145700	308920860	5260	5260	5260	5260	0
244	20240801	145600	308920860	5260	5260	5260	5260	0
245	20240801	145500	308920860	5260	5260	5260	5260	0
246	20240801	145400	308920860	5260	5260	5260	5260	0
247	20240801	145300	308920860	5260	5260	5260	5260	44
248	20240801	145200	308689420	5250	5250	5250	5250	119
249	20240801	145100	308064670	5260	5270	5270	5260	166
250	20240801	145000	307191500	5260	5260	5260	5260	210
251	20240801	144900	306086900	5250	5250	5250	5250	0
252	20240801	144800	306086900	5250	5250	5250	5250	200
253	20240801	144700	305036900	5250	5260	5260	5250	330
254	20240801	144600	303303100	5250	5250	5250	5250	68
255	20240801	144500	302946100	5250	5250	5250	5250	0
256	20240801	144400	302946100	5250	5250	5250	5250	0
257	20240801	144300	302946100	5250	5250	5250	5250	365
258	20240801	144200	301029850	5250	5250	5250	5250	50
259	20240801	144100	300767350	5250	5250	5250	5250	150
260	20240801	144000	299979850	5250	5260	5260	5250	456
261	20240801	143900	297582200	5260	5260	5260	5260	0
262	20240801	143800	297582200	5260	5260	5260	5260	0
263	20240801	143700	297582200	5260	5260	5260	5260	0
264	20240801	143600	297582200	5260	5260	5260	5260	50
265	20240801	143500	297319200	5260	5260	5260	5260	0
266	20240801	143400	297319200	5260	5260	5260	5260	140
267	20240801	143300	296582800	5260	5260	5260	5260	0
268	20240801	143200	296582800	5260	5260	5260	5260	0
269	20240801	143100	296582800	5260	5260	5260	5260	779
270	20240801	143000	292485260	5260	5260	5260	5260	0
271	20240801	142900	292485260	5260	5270	5270	5260	20
272	20240801	142800	292380050	5250	5250	5250	5250	0
273	20240801	142700	292380050	5250	5250	5250	5250	10
274	20240801	142600	292327550	5280	5280	5280	5280	0
275	20240801	142500	292327550	5280	5280	5280	5280	0
276	20240801	142400	292327550	5280	5280	5280	5280	14
277	20240801	142300	292253630	5280	5280	5280	5280	0
278	20240801	142200	292253630	5280	5280	5280	5280	0
279	20240801	142100	292253630	5280	5280	5280	5280	1
280	20240801	142000	292248350	5250	5250	5250	5250	0
281	20240801	141900	292248350	5250	5250	5250	5250	0
282	20240801	141800	292248350	5250	5250	5250	5250	0
283	20240801	141700	292248350	5250	5250	5250	5250	400
284	20240801	141600	290148350	5250	5250	5250	5250	0
285	20240801	141500	290148350	5250	5250	5250	5250	0
286	20240801	141400	290148350	5250	5250	5250	5250	0
287	20240801	141300	290148350	5250	5250	5250	5250	0
288	20240801	141200	290148350	5250	5250	5250	5250	0
289	20240801	141100	290148350	5250	5250	5250	5250	0
290	20240801	141000	290148350	5250	5250	5250	5250	0
291	20240801	140900	290148350	5250	5250	5250	5250	0
292	20240801	140800	290148350	5250	5250	5250	5250	0
293	20240801	140700	290148350	5250	5250	5250	5250	10
294	20240801	140600	290095850	5280	5280	5280	5280	110
295	20240801	140500	289515050	5280	5280	5280	5280	0
296	20240801	140400	289515050	5280	5280	5280	5280	0
297	20240801	140300	289515050	5280	5280	5280	5280	0
298	20240801	140200	289515050	5280	5280	5280	5280	0
299	20240801	140100	289515050	5280	5280	5280	5280	1
300	20240801	140000	289509770	5280	5280	5280	5280	0
301	20240801	135900	289509770	5280	5280	5280	5280	1
302	20240801	135800	289504490	5260	5260	5260	5260	0
303	20240801	135700	289504490	5260	5270	5270	5260	526
304	20240801	135600	286733730	5260	5260	5260	5260	0
305	20240801	135500	286733730	5260	5260	5260	5260	1
306	20240801	135400	286728470	5260	5260	5260	5260	50
307	20240801	135300	286465470	5280	5280	5280	5280	0
308	20240801	135200	286465470	5280	5280	5280	5280	0
309	20240801	135100	286465470	5280	5280	5280	5280	10
310	20240801	135000	286412670	5280	5280	5280	5280	0
311	20240801	134900	286412670	5280	5280	5280	5280	1
312	20240801	134800	286407390	5250	5250	5250	5250	0
313	20240801	134700	286407390	5250	5250	5250	5250	251
314	20240801	134600	285089640	5250	5260	5260	5250	2267
315	20240801	134500	273166460	5280	5280	5280	5280	0
316	20240801	134400	273166460	5280	5280	5280	5280	0
317	20240801	134300	273166460	5280	5280	5280	5280	0
318	20240801	134200	273166460	5280	5280	5280	5280	0
319	20240801	134100	273166460	5280	5280	5280	5280	0
320	20240801	134000	273166460	5280	5280	5280	5280	1
321	20240801	133900	273161180	5260	5270	5270	5260	312
322	20240801	133800	271519560	5280	5280	5280	5280	0
323	20240801	133700	271519560	5280	5280	5280	5280	0
324	20240801	133600	271519560	5280	5280	5280	5280	0
325	20240801	133500	271519560	5280	5280	5280	5280	0
326	20240801	133400	271519560	5280	5280	5280	5280	0
327	20240801	133300	271519560	5280	5280	5280	5280	16
328	20240801	133200	271435080	5270	5270	5270	5270	132
329	20240801	133100	270739440	5280	5280	5280	5280	794
330	20240801	133000	266547120	5290	5290	5290	5290	0
331	20240801	132900	266547120	5290	5290	5290	5290	0
332	20240801	132800	266547120	5290	5290	5290	5290	0
333	20240801	132700	266547120	5290	5290	5290	5290	0
334	20240801	132600	266547120	5290	5290	5290	5290	0
335	20240801	132500	266547120	5290	5290	5290	5290	0
336	20240801	132400	266547120	5290	5290	5290	5290	0
337	20240801	132300	266547120	5290	5290	5290	5290	0
338	20240801	132200	266547120	5290	5290	5290	5290	0
339	20240801	132100	266547120	5290	5290	5290	5290	5
340	20240801	132000	266520670	5280	5280	5280	5280	0
341	20240801	131900	266520670	5280	5280	5280	5280	1
342	20240801	131800	266515390	5280	5280	5280	5280	46
343	20240801	131700	266272510	5280	5280	5280	5280	0
344	20240801	131600	266272510	5280	5280	5280	5280	0
345	20240801	131500	266272510	5280	5280	5280	5280	729
346	20240801	131400	262423390	5280	5280	5280	5280	0
347	20240801	131300	262423390	5280	5280	5280	5280	2
348	20240801	131200	262412830	5280	5280	5280	5280	300
349	20240801	131100	260828830	5280	5280	5280	5280	113
350	20240801	131000	260232190	5270	5270	5270	5270	0
351	20240801	130900	260232190	5270	5270	5270	5260	407
352	20240801	130800	258088580	5280	5280	5280	5280	0
353	20240801	130700	258088580	5280	5280	5280	5280	0
354	20240801	130600	258088580	5280	5280	5280	5280	0
355	20240801	130500	258088580	5280	5280	5280	5280	5
356	20240801	130400	258062180	5270	5270	5270	5270	0
357	20240801	130300	258062180	5270	5270	5270	5270	0
358	20240801	130200	258062180	5270	5270	5270	5270	0
359	20240801	130100	258062180	5270	5270	5270	5270	0
360	20240801	130000	258062180	5270	5270	5270	5270	0
361	20240801	125900	258062180	5270	5270	5270	5270	0
362	20240801	125800	258062180	5270	5270	5270	5270	1
363	20240801	125700	258056910	5280	5280	5280	5280	0
364	20240801	125600	258056910	5280	5280	5280	5280	0
365	20240801	125500	258056910	5280	5280	5280	5280	0
366	20240801	125400	258056910	5280	5280	5280	5280	0
367	20240801	125300	258056910	5280	5280	5280	5280	0
368	20240801	125200	258056910	5280	5280	5280	5280	0
369	20240801	125100	258056910	5280	5280	5280	5280	0
370	20240801	125000	258056910	5280	5280	5280	5280	400
371	20240801	124900	255944910	5280	5280	5280	5280	0
372	20240801	124800	255944910	5280	5280	5280	5280	1
373	20240801	124700	255939630	5270	5270	5270	5270	1
374	20240801	124600	255934360	5280	5280	5280	5280	0
375	20240801	124500	255934360	5280	5280	5280	5280	0
376	20240801	124400	255934360	5280	5280	5280	5280	0
377	20240801	124300	255934360	5280	5280	5280	5280	0
378	20240801	124200	255934360	5280	5280	5280	5280	0
379	20240801	124100	255934360	5280	5280	5280	5280	522
380	20240801	124000	253178200	5280	5280	5280	5280	4
381	20240801	123900	253157080	5280	5280	5280	5280	6
382	20240801	123800	253125400	5270	5270	5270	5270	1
383	20240801	123700	253120130	5260	5260	5260	5260	0
384	20240801	123600	253120130	5260	5260	5260	5260	0
385	20240801	123500	253120130	5260	5260	5260	5260	139
386	20240801	123400	252388990	5270	5270	5270	5270	1
387	20240801	123300	252383720	5270	5270	5270	5270	0
388	20240801	123200	252383720	5270	5270	5270	5270	0
389	20240801	123100	252383720	5270	5270	5270	5270	178
390	20240801	123000	251445660	5270	5270	5270	5270	0
391	20240801	122900	251445660	5270	5270	5270	5270	0
392	20240801	122800	251445660	5270	5270	5270	5270	0
393	20240801	122700	251445660	5270	5270	5270	5270	0
394	20240801	122600	251445660	5270	5270	5270	5270	0
395	20240801	122500	251445660	5270	5270	5270	5270	777
396	20240801	122400	247350870	5260	5260	5260	5260	0
397	20240801	122300	247350870	5260	5260	5260	5260	0
398	20240801	122200	247350870	5260	5260	5260	5260	0
399	20240801	122100	247350870	5260	5260	5260	5260	0
400	20240801	122000	247350870	5260	5260	5260	5260	10
401	20240801	121900	247298270	5260	5260	5260	5260	402
402	20240801	121800	245183750	5260	5260	5260	5260	0
403	20240801	121700	245183750	5260	5260	5260	5260	11
404	20240801	121600	245125890	5260	5260	5260	5260	12
405	20240801	121500	245062770	5270	5270	5270	5270	1
406	20240801	121400	245057500	5260	5260	5260	5260	0
407	20240801	121300	245057500	5260	5260	5260	5260	0
408	20240801	121200	245057500	5260	5260	5260	5260	0
409	20240801	121100	245057500	5260	5260	5260	5260	0
410	20240801	121000	245057500	5260	5260	5260	5260	100
411	20240801	120900	244531500	5260	5260	5260	5260	0
412	20240801	120800	244531500	5260	5260	5260	5260	27
413	20240801	120700	244389480	5260	5260	5260	5260	0
414	20240801	120600	244389480	5260	5260	5260	5260	30
415	20240801	120500	244231680	5270	5260	5270	5260	2
416	20240801	120400	244221150	5260	5260	5260	5260	0
417	20240801	120300	244221150	5260	5260	5260	5260	0
418	20240801	120200	244221150	5260	5260	5260	5260	0
419	20240801	120100	244221150	5260	5260	5260	5260	5
420	20240801	120000	244194850	5260	5260	5260	5260	0
421	20240801	115900	244194850	5260	5270	5270	5260	175
422	20240801	115800	243274300	5260	5260	5260	5260	814
423	20240801	115700	238992660	5260	5260	5260	5260	0
424	20240801	115600	238992660	5260	5260	5260	5260	0
425	20240801	115500	238992660	5260	5260	5260	5260	0
426	20240801	115400	238992660	5260	5250	5260	5250	133
427	20240801	115300	238294400	5260	5260	5260	5260	0
428	20240801	115200	238294400	5260	5260	5260	5260	0
429	20240801	115100	238294400	5260	5260	5260	5260	0
430	20240801	115000	238294400	5260	5260	5260	5260	0
431	20240801	114900	238294400	5260	5260	5260	5260	0
432	20240801	114800	238294400	5260	5260	5260	5260	0
433	20240801	114700	238294400	5260	5250	5260	5250	750
434	20240801	114600	234352400	5250	5250	5250	5250	128
435	20240801	114500	233680400	5250	5250	5250	5250	0
436	20240801	114400	233680400	5250	5250	5250	5250	0
437	20240801	114300	233680400	5250	5250	5250	5250	0
438	20240801	114200	233680400	5250	5250	5250	5250	100
439	20240801	114100	233155400	5250	5250	5250	5250	0
440	20240801	114000	233155400	5250	5250	5250	5250	0
441	20240801	113900	233155400	5250	5250	5250	5250	120
442	20240801	113800	232525400	5260	5260	5260	5260	0
443	20240801	113700	232525400	5260	5260	5260	5260	0
444	20240801	113600	232525400	5260	5260	5260	5260	0
445	20240801	113500	232525400	5260	5260	5260	5260	0
446	20240801	113400	232525400	5260	5260	5260	5260	0
447	20240801	113300	232525400	5260	5260	5260	5260	0
448	20240801	113200	232525400	5260	5260	5260	5260	10
449	20240801	113100	232472800	5260	5260	5260	5260	0
450	20240801	113000	232472800	5260	5260	5260	5260	0
451	20240801	112900	232472800	5260	5260	5260	5260	160
452	20240801	112800	231631200	5240	5240	5240	5240	0
453	20240801	112700	231631200	5240	5250	5250	5240	657
454	20240801	112600	228181960	5250	5240	5250	5240	432
455	20240801	112500	225916480	5250	5250	5250	5250	0
456	20240801	112400	225916480	5250	5250	5250	5250	2
457	20240801	112300	225905980	5240	5240	5240	5240	0
458	20240801	112200	225905980	5240	5240	5240	5240	0
459	20240801	112100	225905980	5240	5240	5240	5240	0
460	20240801	112000	225905980	5240	5240	5240	5240	0
461	20240801	111900	225905980	5240	5240	5240	5240	5
462	20240801	111800	225879780	5240	5240	5240	5240	0
463	20240801	111700	225879780	5240	5240	5240	5240	0
464	20240801	111600	225879780	5240	5240	5240	5240	1
465	20240801	111500	225874540	5260	5260	5260	5260	0
466	20240801	111400	225874540	5260	5260	5260	5260	0
467	20240801	111300	225874540	5260	5260	5260	5260	0
468	20240801	111200	225874540	5260	5260	5260	5260	0
469	20240801	111100	225874540	5260	5260	5260	5260	0
470	20240801	111000	225874540	5260	5260	5260	5260	45
471	20240801	110900	225637840	5260	5260	5260	5260	3
472	20240801	110800	225622060	5260	5260	5260	5260	0
473	20240801	110700	225622060	5260	5260	5260	5260	0
474	20240801	110600	225622060	5260	5260	5260	5260	201
475	20240801	110500	224564800	5250	5250	5250	5250	0
476	20240801	110400	224564800	5250	5250	5250	5250	211
477	20240801	110300	223457050	5250	5250	5250	5250	0
478	20240801	110200	223457050	5250	5250	5250	5250	0
479	20240801	110100	223457050	5250	5240	5250	5240	344
480	20240801	110000	221653280	5240	5240	5240	5240	0
481	20240801	105900	221653280	5240	5240	5240	5240	10
482	20240801	105800	221600880	5230	5230	5230	5230	1
483	20240801	105700	221595650	5230	5230	5230	5230	0
484	20240801	105600	221595650	5230	5230	5230	5230	196
485	20240801	105500	220570570	5220	5220	5220	5220	1
486	20240801	105400	220565350	5230	5230	5230	5230	0
487	20240801	105300	220565350	5230	5230	5230	5230	2200
488	20240801	105200	209059350	5240	5240	5240	5240	0
489	20240801	105100	209059350	5240	5240	5240	5240	218
490	20240801	105000	207917030	5240	5240	5240	5240	0
491	20240801	104900	207917030	5240	5240	5240	5240	9
492	20240801	104800	207869870	5240	5240	5240	5240	1
493	20240801	104700	207864630	5240	5250	5250	5240	110
494	20240801	104600	207287630	5250	5250	5250	5250	0
495	20240801	104500	207287630	5250	5250	5250	5250	0
496	20240801	104400	207287630	5250	5250	5250	5250	0
497	20240801	104300	207287630	5250	5250	5250	5250	0
498	20240801	104200	207287630	5250	5250	5250	5250	0
499	20240801	104100	207287630	5250	5250	5250	5250	1
500	20240801	104000	207282380	5240	5240	5240	5240	336
501	20240801	103900	205521740	5240	5240	5240	5240	3
502	20240801	103800	205506020	5240	5240	5240	5240	0
503	20240801	103700	205506020	5240	5240	5240	5240	5
504	20240801	103600	205479820	5240	5240	5240	5240	1
505	20240801	103500	205474580	5240	5240	5240	5240	0
506	20240801	103400	205474580	5240	5240	5240	5240	1
507	20240801	103300	205469340	5240	5240	5240	5240	570
508	20240801	103200	202482540	5240	5240	5240	5240	0
509	20240801	103100	202482540	5240	5240	5240	5240	162
510	20240801	103000	201633660	5240	5240	5240	5240	0
511	20240801	102900	201633660	5240	5220	5240	5220	1428
512	20240801	102800	194178740	5240	5230	5240	5230	492
513	20240801	102700	191605570	5250	5250	5250	5250	1
514	20240801	102600	191600320	5240	5240	5240	5240	220
515	20240801	102500	190447520	5240	5240	5240	5240	0
516	20240801	102400	190447520	5240	5240	5240	5240	500
517	20240801	102300	187827520	5250	5250	5250	5250	182
518	20240801	102200	186872020	5250	5250	5250	5250	0
519	20240801	102100	186872020	5250	5250	5250	5230	439
520	20240801	102000	184575070	5250	5240	5250	5240	338
521	20240801	101900	182803910	5240	5240	5240	5240	0
522	20240801	101800	182803910	5240	5240	5240	5240	0
523	20240801	101700	182803910	5240	5240	5240	5240	1607
524	20240801	101600	174383230	5250	5250	5250	5250	0
525	20240801	101500	174383230	5250	5250	5250	5250	146
526	20240801	101400	173616730	5250	5250	5250	5250	11
527	20240801	101300	173558980	5260	5260	5260	5260	1
528	20240801	101200	173553720	5250	5250	5250	5250	0
529	20240801	101100	173553720	5250	5250	5250	5250	0
530	20240801	101000	173553720	5250	5260	5260	5250	810
531	20240801	100900	169300720	5260	5260	5260	5260	0
532	20240801	100800	169300720	5260	5260	5260	5260	10
533	20240801	100700	169248120	5260	5250	5260	5250	13
534	20240801	100600	169179800	5260	5260	5260	5260	1
535	20240801	100500	169174540	5260	5260	5260	5260	29
536	20240801	100400	169022000	5260	5260	5260	5260	17
537	20240801	100300	168932580	5250	5250	5250	5250	85
538	20240801	100200	168486330	5260	5260	5260	5260	0
539	20240801	100100	168486330	5260	5250	5260	5250	95
540	20240801	100000	167987480	5250	5250	5250	5250	500
541	20240801	095900	165362480	5260	5250	5260	5250	1668
542	20240801	095800	156600480	5250	5260	5260	5250	25
543	20240801	095700	156468990	5260	5260	5260	5260	0
544	20240801	095600	156468990	5260	5260	5260	5260	0
545	20240801	095500	156468990	5260	5250	5260	5250	182
546	20240801	095400	155512990	5260	5260	5260	5260	0
547	20240801	095300	155512990	5260	5260	5260	5260	774
548	20240801	095200	151441750	5260	5260	5260	5260	123
549	20240801	095100	150794770	5270	5270	5270	5270	0
550	20240801	095000	150794770	5270	5270	5270	5270	1
551	20240801	094900	150789500	5260	5260	5260	5260	2
552	20240801	094800	150778980	5260	5260	5260	5260	194
553	20240801	094700	149758540	5250	5260	5260	5250	891
554	20240801	094600	145073150	5250	5250	5250	5250	143
555	20240801	094500	144322400	5260	5260	5260	5260	104
556	20240801	094400	143775360	5270	5270	5270	5270	69
557	20240801	094300	143411730	5270	5270	5270	5270	756
558	20240801	094200	139427610	5270	5270	5270	5270	32
559	20240801	094100	139258970	5280	5280	5280	5280	18
560	20240801	094000	139163930	5270	5280	5280	5270	1249
561	20240801	093900	132576020	5280	5280	5280	5280	19
562	20240801	093800	132475700	5280	5280	5280	5280	146
563	20240801	093700	131704820	5280	5280	5300	5280	323
564	20240801	093600	129995580	5280	5280	5280	5280	100
565	20240801	093500	129467580	5280	5280	5280	5280	0
566	20240801	093400	129467580	5280	5280	5280	5280	1001
567	20240801	093300	124182300	5280	5290	5290	5280	1704
568	20240801	093200	115180570	5300	5300	5300	5300	1
569	20240801	093100	115175270	5310	5310	5310	5310	0
570	20240801	093000	115175270	5310	5310	5310	5310	10
571	20240801	092900	115122170	5300	5300	5300	5300	0
572	20240801	092800	115122170	5300	5290	5300	5290	2299
573	20240801	092700	102957370	5290	5290	5290	5290	1067
574	20240801	092600	97312940	5290	5290	5290	5290	2
575	20240801	092500	97302360	5290	5290	5290	5290	217
576	20240801	092400	96154430	5290	5290	5290	5290	28
577	20240801	092300	96006310	5300	5300	5300	5300	0
578	20240801	092200	96006310	5300	5310	5310	5300	337
579	20240801	092100	94218330	5310	5310	5310	5300	152
580	20240801	092000	93411220	5320	5320	5320	5320	954
581	20240801	091900	88335940	5330	5330	5330	5330	402
582	20240801	091800	86193280	5330	5330	5330	5330	462
583	20240801	091700	83730820	5330	5310	5330	5310	1014
584	20240801	091600	78330470	5320	5310	5320	5310	559
585	20240801	091500	75358180	5310	5310	5310	5310	171
586	20240801	091400	74450170	5300	5300	5320	5290	920
587	20240801	091300	69568550	5290	5290	5290	5290	103
588	20240801	091200	69023680	5280	5280	5290	5280	143
589	20240801	091100	68268630	5280	5270	5280	5270	44
590	20240801	091000	68036740	5260	5260	5260	5260	137
591	20240801	090900	67316120	5260	5260	5260	5260	0
592	20240801	090800	67316120	5260	5290	5290	5250	3289
593	20240801	090700	50034870	5290	5280	5290	5280	1063
594	20240801	090600	44412600	5290	5290	5290	5290	70
595	20240801	090500	44042300	5290	5290	5290	5290	228
596	20240801	090400	42836180	5290	5290	5290	5290	10
597	20240801	090300	42783280	5250	5250	5250	5250	174
598	20240801	090200	41869780	5250	5250	5250	5250	0
599	20240801	090100	41869780	5250	5300	5310	5250	3953
600	20240801	090000	20920570	5260	5250	5300	5210	3979