KissMeData/062970/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	193900	903290540	2970	2970	2970	2970	9160
3	20240801	193800	903290540	2970	2970	2970	2970	0
4	20240801	193700	903290540	2970	2970	2970	2970	0
5	20240801	193600	903290540	2970	2970	2970	2970	0
6	20240801	193500	903290540	2970	2970	2970	2970	0
7	20240801	193400	903290540	2970	2970	2970	2970	0
8	20240801	193300	903290540	2970	2970	2970	2970	0
9	20240801	193200	903290540	2970	2970	2970	2970	0
10	20240801	193100	903290540	2970	2970	2970	2970	0
11	20240801	193000	903290540	2970	2970	2970	2970	0
12	20240801	192900	903290540	2970	2970	2970	2970	0
13	20240801	192800	903290540	2970	2970	2970	2970	0
14	20240801	192700	903290540	2970	2970	2970	2970	0
15	20240801	192600	903290540	2970	2970	2970	2970	0
16	20240801	192500	903290540	2970	2970	2970	2970	0
17	20240801	192400	903290540	2970	2970	2970	2970	0
18	20240801	192300	903290540	2970	2970	2970	2970	0
19	20240801	192200	903290540	2970	2970	2970	2970	0
20	20240801	192100	903290540	2970	2970	2970	2970	0
21	20240801	192000	903290540	2970	2970	2970	2970	0
22	20240801	191900	903290540	2970	2970	2970	2970	0
23	20240801	191800	903290540	2970	2970	2970	2970	0
24	20240801	191700	903290540	2970	2970	2970	2970	0
25	20240801	191600	903290540	2970	2970	2970	2970	0
26	20240801	191500	903290540	2970	2970	2970	2970	0
27	20240801	191400	903290540	2970	2970	2970	2970	0
28	20240801	191300	903290540	2970	2970	2970	2970	0
29	20240801	191200	903290540	2970	2970	2970	2970	0
30	20240801	191100	903290540	2970	2970	2970	2970	0
31	20240801	191000	903290540	2970	2970	2970	2970	0
32	20240801	190900	903290540	2970	2970	2970	2970	9160
33	20240801	190800	903290540	2970	2970	2970	2970	0
34	20240801	190700	903290540	2970	2970	2970	2970	0
35	20240801	190600	903290540	2970	2970	2970	2970	0
36	20240801	190500	903290540	2970	2970	2970	2970	0
37	20240801	190400	903290540	2970	2970	2970	2970	0
38	20240801	190300	903290540	2970	2970	2970	2970	0
39	20240801	190200	903290540	2970	2970	2970	2970	0
40	20240801	190100	903290540	2970	2970	2970	2970	0
41	20240801	190000	903290540	2970	2970	2970	2970	0
42	20240801	185900	903290540	2970	2970	2970	2970	0
43	20240801	185800	903290540	2970	2970	2970	2970	0
44	20240801	185700	903290540	2970	2970	2970	2970	0
45	20240801	185600	903290540	2970	2970	2970	2970	0
46	20240801	185500	903290540	2970	2970	2970	2970	0
47	20240801	185400	903290540	2970	2970	2970	2970	0
48	20240801	185300	903290540	2970	2970	2970	2970	0
49	20240801	185200	903290540	2970	2970	2970	2970	0
50	20240801	185100	903290540	2970	2970	2970	2970	0
51	20240801	185000	903290540	2970	2970	2970	2970	0
52	20240801	184900	903290540	2970	2970	2970	2970	0
53	20240801	184800	903290540	2970	2970	2970	2970	0
54	20240801	184700	903290540	2970	2970	2970	2970	0
55	20240801	184600	903290540	2970	2970	2970	2970	0
56	20240801	184500	903290540	2970	2970	2970	2970	0
57	20240801	184400	903290540	2970	2970	2970	2970	0
58	20240801	184300	903290540	2970	2970	2970	2970	0
59	20240801	184200	903290540	2970	2970	2970	2970	0
60	20240801	184100	903290540	2970	2970	2970	2970	0
61	20240801	184000	903290540	2970	2970	2970	2970	0
62	20240801	183900	903290540	2970	2970	2970	2970	9160
63	20240801	183800	903290540	2970	2970	2970	2970	0
64	20240801	183700	903290540	2970	2970	2970	2970	0
65	20240801	183600	903290540	2970	2970	2970	2970	0
66	20240801	183500	903290540	2970	2970	2970	2970	0
67	20240801	183400	903290540	2970	2970	2970	2970	0
68	20240801	183300	903290540	2970	2970	2970	2970	0
69	20240801	183200	903290540	2970	2970	2970	2970	0
70	20240801	183100	903290540	2970	2970	2970	2970	0
71	20240801	183000	903290540	2970	2970	2970	2970	0
72	20240801	182900	903290540	2970	2970	2970	2970	0
73	20240801	182800	903290540	2970	2970	2970	2970	0
74	20240801	182700	903290540	2970	2970	2970	2970	0
75	20240801	182600	903290540	2970	2970	2970	2970	0
76	20240801	182500	903290540	2970	2970	2970	2970	0
77	20240801	182400	903290540	2970	2970	2970	2970	0
78	20240801	182300	903290540	2970	2970	2970	2970	0
79	20240801	182200	903290540	2970	2970	2970	2970	0
80	20240801	182100	903290540	2970	2970	2970	2970	0
81	20240801	182000	903290540	2970	2970	2970	2970	0
82	20240801	181900	903290540	2970	2970	2970	2970	0
83	20240801	181800	903290540	2970	2970	2970	2970	0
84	20240801	181700	903290540	2970	2970	2970	2970	0
85	20240801	181600	903290540	2970	2970	2970	2970	0
86	20240801	181500	903290540	2970	2970	2970	2970	0
87	20240801	181400	903290540	2970	2970	2970	2970	0
88	20240801	181300	903290540	2970	2970	2970	2970	0
89	20240801	181200	903290540	2970	2970	2970	2970	0
90	20240801	181100	903290540	2970	2970	2970	2970	0
91	20240801	181000	903290540	2970	2970	2970	2970	0
92	20240801	180900	903290540	2970	2970	2970	2970	9160
93	20240801	180800	903290540	2970	2970	2970	2970	0
94	20240801	180700	903290540	2970	2970	2970	2970	0
95	20240801	180600	903290540	2970	2970	2970	2970	0
96	20240801	180500	903290540	2970	2970	2970	2970	0
97	20240801	180400	903290540	2970	2970	2970	2970	0
98	20240801	180300	903290540	2970	2970	2970	2970	0
99	20240801	180200	903290540	2970	2970	2970	2970	0
100	20240801	180100	903290540	2970	2970	2970	2970	0
101	20240801	180000	903290540	2970	2970	2970	2970	0
102	20240801	175900	903290540	2970	2970	2970	2970	0
103	20240801	175800	903290540	2970	2970	2970	2970	0
104	20240801	175700	903290540	2970	2970	2970	2970	0
105	20240801	175600	903290540	2970	2970	2970	2970	0
106	20240801	175500	903290540	2970	2970	2970	2970	0
107	20240801	175400	903290540	2970	2970	2970	2970	0
108	20240801	175300	903290540	2970	2970	2970	2970	0
109	20240801	175200	903290540	2970	2970	2970	2970	0
110	20240801	175100	903290540	2970	2970	2970	2970	0
111	20240801	175000	903290540	2970	2970	2970	2970	0
112	20240801	174900	903290540	2970	2970	2970	2970	0
113	20240801	174800	903290540	2970	2970	2970	2970	0
114	20240801	174700	903290540	2970	2970	2970	2970	0
115	20240801	174600	903290540	2970	2970	2970	2970	0
116	20240801	174500	903290540	2970	2970	2970	2970	0
117	20240801	174400	903290540	2970	2970	2970	2970	0
118	20240801	174300	903290540	2970	2970	2970	2970	0
119	20240801	174200	903290540	2970	2970	2970	2970	0
120	20240801	174100	903290540	2970	2970	2970	2970	0
121	20240801	174000	903290540	2970	2970	2970	2970	0
122	20240801	173900	903290540	2970	2970	2970	2970	9160
123	20240801	173800	903290540	2970	2970	2970	2970	0
124	20240801	173700	903290540	2970	2970	2970	2970	0
125	20240801	173600	903290540	2970	2970	2970	2970	0
126	20240801	173500	903290540	2970	2970	2970	2970	0
127	20240801	173400	903290540	2970	2970	2970	2970	0
128	20240801	173300	903290540	2970	2970	2970	2970	0
129	20240801	173200	903290540	2970	2970	2970	2970	0
130	20240801	173100	903290540	2970	2970	2970	2970	0
131	20240801	173000	903290540	2970	2970	2970	2970	0
132	20240801	172900	903290540	2970	2970	2970	2970	0
133	20240801	172800	903290540	2970	2970	2970	2970	0
134	20240801	172700	903290540	2970	2970	2970	2970	0
135	20240801	172600	903290540	2970	2970	2970	2970	0
136	20240801	172500	903290540	2970	2970	2970	2970	0
137	20240801	172400	903290540	2970	2970	2970	2970	0
138	20240801	172300	903290540	2970	2970	2970	2970	0
139	20240801	172200	903290540	2970	2970	2970	2970	0
140	20240801	172100	903290540	2970	2970	2970	2970	0
141	20240801	172000	903290540	2970	2970	2970	2970	0
142	20240801	171900	903290540	2970	2970	2970	2970	0
143	20240801	171800	903290540	2970	2970	2970	2970	0
144	20240801	171700	903290540	2970	2970	2970	2970	0
145	20240801	171600	903290540	2970	2970	2970	2970	0
146	20240801	171500	903290540	2970	2970	2970	2970	0
147	20240801	171400	903290540	2970	2970	2970	2970	0
148	20240801	171300	903290540	2970	2970	2970	2970	0
149	20240801	171200	903290540	2970	2970	2970	2970	0
150	20240801	171100	903290540	2970	2970	2970	2970	0
151	20240801	171000	903290540	2970	2970	2970	2970	0
152	20240801	170900	903290540	2970	2970	2970	2970	9160
153	20240801	170800	903290540	2970	2970	2970	2970	0
154	20240801	170700	903290540	2970	2970	2970	2970	0
155	20240801	170600	903290540	2970	2970	2970	2970	0
156	20240801	170500	903290540	2970	2970	2970	2970	0
157	20240801	170400	903290540	2970	2970	2970	2970	0
158	20240801	170300	903290540	2970	2970	2970	2970	0
159	20240801	170200	903290540	2970	2970	2970	2970	0
160	20240801	170100	903290540	2970	2970	2970	2970	0
161	20240801	170000	903290540	2970	2970	2970	2970	0
162	20240801	165900	903290540	2970	2970	2970	2970	0
163	20240801	165800	903290540	2970	2970	2970	2970	0
164	20240801	165700	903290540	2970	2970	2970	2970	0
165	20240801	165600	903290540	2970	2970	2970	2970	0
166	20240801	165500	903290540	2970	2970	2970	2970	0
167	20240801	165400	903290540	2970	2970	2970	2970	0
168	20240801	165300	903290540	2970	2970	2970	2970	0
169	20240801	165200	903290540	2970	2970	2970	2970	0
170	20240801	165100	903290540	2970	2970	2970	2970	0
171	20240801	165000	903290540	2970	2970	2970	2970	0
172	20240801	164900	903290540	2970	2970	2970	2970	0
173	20240801	164800	903290540	2970	2970	2970	2970	0
174	20240801	164700	903290540	2970	2970	2970	2970	0
175	20240801	164600	903290540	2970	2970	2970	2970	0
176	20240801	164500	903290540	2970	2970	2970	2970	0
177	20240801	164400	903290540	2970	2970	2970	2970	0
178	20240801	164300	903290540	2970	2970	2970	2970	0
179	20240801	164200	903290540	2970	2970	2970	2970	0
180	20240801	164100	903290540	2970	2970	2970	2970	0
181	20240801	164000	903290540	2970	2970	2970	2970	0
182	20240801	163900	903290540	2970	2970	2970	2970	9160
183	20240801	163800	903290540	2970	2970	2970	2970	0
184	20240801	163700	903290540	2970	2970	2970	2970	0
185	20240801	163600	903290540	2970	2970	2970	2970	0
186	20240801	163500	903290540	2970	2970	2970	2970	0
187	20240801	163400	903290540	2970	2970	2970	2970	0
188	20240801	163300	903290540	2970	2970	2970	2970	0
189	20240801	163200	903290540	2970	2970	2970	2970	0
190	20240801	163100	903290540	2970	2970	2970	2970	0
191	20240801	163000	903290540	2970	2970	2970	2970	0
192	20240801	162900	903290540	2970	2970	2970	2970	0
193	20240801	162800	903290540	2970	2970	2970	2970	0
194	20240801	162700	903290540	2970	2970	2970	2970	0
195	20240801	162600	903290540	2970	2970	2970	2970	0
196	20240801	162500	903290540	2970	2970	2970	2970	0
197	20240801	162400	903290540	2970	2970	2970	2970	0
198	20240801	162300	903290540	2970	2970	2970	2970	0
199	20240801	162200	903290540	2970	2970	2970	2970	0
200	20240801	162100	903290540	2970	2970	2970	2970	0
201	20240801	162000	903290540	2970	2970	2970	2970	0
202	20240801	161900	903290540	2970	2970	2970	2970	0
203	20240801	161800	903290540	2970	2970	2970	2970	0
204	20240801	161700	903290540	2970	2970	2970	2970	0
205	20240801	161600	903290540	2970	2970	2970	2970	0
206	20240801	161500	903290540	2970	2970	2970	2970	0
207	20240801	161400	903290540	2970	2970	2970	2970	0
208	20240801	161300	903290540	2970	2970	2970	2970	0
209	20240801	161200	903290540	2970	2970	2970	2970	0
210	20240801	161100	903290540	2970	2970	2970	2970	0
211	20240801	161000	903290540	2970	2970	2970	2970	0
212	20240801	160900	903290540	2970	2970	2970	2970	9160
213	20240801	160800	903290540	2970	2970	2970	2970	0
214	20240801	160700	903290540	2970	2970	2970	2970	0
215	20240801	160600	903290540	2970	2970	2970	2970	0
216	20240801	160500	903290540	2970	2970	2970	2970	0
217	20240801	160400	903290540	2970	2970	2970	2970	0
218	20240801	160300	903290540	2970	2970	2970	2970	0
219	20240801	160200	903290540	2970	2970	2970	2970	0
220	20240801	160100	903290540	2970	2970	2970	2970	0
221	20240801	160000	903290540	2970	2970	2970	2970	0
222	20240801	155900	903290540	2970	2970	2970	2970	0
223	20240801	155800	903290540	2970	2970	2970	2970	0
224	20240801	155700	903290540	2970	2970	2970	2970	0
225	20240801	155600	903290540	2970	2970	2970	2970	0
226	20240801	155500	903290540	2970	2970	2970	2970	0
227	20240801	155400	903290540	2970	2970	2970	2970	0
228	20240801	155300	903290540	2970	2970	2970	2970	0
229	20240801	155200	903290540	2970	2970	2970	2970	0
230	20240801	155100	903290540	2970	2970	2970	2970	0
231	20240801	155000	903290540	2970	2970	2970	2970	0
232	20240801	154900	903290540	2970	2970	2970	2970	0
233	20240801	154800	903290540	2970	2970	2970	2970	0
234	20240801	154700	903290540	2970	2970	2970	2970	0
235	20240801	154600	903290540	2970	2970	2970	2970	0
236	20240801	154500	903290540	2970	2970	2970	2970	0
237	20240801	154400	903290540	2970	2970	2970	2970	0
238	20240801	154300	903290540	2970	2970	2970	2970	0
239	20240801	154200	903290540	2970	2970	2970	2970	0
240	20240801	154100	903290540	2970	2970	2970	2970	0
241	20240801	154000	903290540	2970	2970	2970	2970	0
242	20240801	153900	903290540	2970	2970	2970	2970	9160
243	20240801	153800	903290540	2970	2970	2970	2970	0
244	20240801	153700	903290540	2970	2970	2970	2970	0
245	20240801	153600	903290540	2970	2970	2970	2970	0
246	20240801	153500	903290540	2970	2970	2970	2970	0
247	20240801	153400	903290540	2970	2970	2970	2970	0
248	20240801	153300	903290540	2970	2970	2970	2970	0
249	20240801	153200	903290540	2970	2970	2970	2970	0
250	20240801	153100	903290540	2970	2970	2970	2970	0
251	20240801	153000	903290540	2970	2970	2970	2970	9160
252	20240801	152900	876085340	2910	2910	2910	2910	0
253	20240801	152800	876085340	2910	2910	2910	2910	0
254	20240801	152700	876085340	2910	2910	2910	2910	0
255	20240801	152600	876085340	2910	2910	2910	2910	0
256	20240801	152500	876085340	2910	2910	2910	2910	0
257	20240801	152400	876085340	2910	2910	2910	2910	0
258	20240801	152300	876085340	2910	2910	2910	2910	0
259	20240801	152200	876085340	2910	2910	2910	2910	0
260	20240801	152100	876085340	2910	2910	2910	2910	0
261	20240801	152000	876085340	2910	2910	2910	2910	0
262	20240801	151900	876085340	2910	2920	2920	2910	1587
263	20240801	151800	871467080	2905	2920	2920	2905	418
264	20240801	151700	870250705	2910	2910	2910	2910	366
265	20240801	151600	869185645	2925	2925	2925	2925	0
266	20240801	151500	869185645	2925	2920	2925	2920	300
267	20240801	151400	868308725	2910	2915	2915	2910	990
268	20240801	151300	865426905	2925	2925	2925	2925	0
269	20240801	151200	865426905	2925	2925	2925	2925	0
270	20240801	151100	865426905	2925	2910	2925	2910	1911
271	20240801	151000	859837245	2925	2920	2925	2920	1090
272	20240801	150900	856649305	2925	2910	2925	2910	900
273	20240801	150800	854028850	2910	2910	2910	2910	209
274	20240801	150700	853420660	2920	2915	2925	2915	788
275	20240801	150600	851120535	2925	2915	2925	2915	400
276	20240801	150500	849953625	2915	2915	2915	2915	2184
277	20240801	150400	843587265	2915	2915	2915	2915	3318
278	20240801	150300	833915295	2925	2920	2925	2920	2059
279	20240801	150200	827893430	2920	2925	2925	2920	6
280	20240801	150100	827875885	2910	2910	2910	2910	0
281	20240801	150000	827875885	2910	2910	2910	2910	0
282	20240801	145900	827875885	2910	2915	2915	2910	366
283	20240801	145800	826810650	2925	2925	2925	2925	0
284	20240801	145700	826810650	2925	2925	2925	2925	100
285	20240801	145600	826518150	2925	2905	2925	2900	243
286	20240801	145500	825810040	2915	2915	2915	2915	2026
287	20240801	145400	819904250	2915	2905	2915	2905	2307
288	20240801	145300	813188805	2905	2905	2905	2905	0
289	20240801	145200	813188805	2905	2905	2910	2905	3150
290	20240801	145100	804037865	2900	2905	2905	2900	218
291	20240801	145000	803405315	2900	2905	2905	2900	219
292	20240801	144900	802769715	2900	2900	2900	2890	296
293	20240801	144800	801912155	2890	2890	2890	2890	50
294	20240801	144700	801767655	2900	2905	2905	2895	200
295	20240801	144600	801187450	2900	2900	2900	2900	30
296	20240801	144500	801100450	2905	2905	2905	2905	125
297	20240801	144400	800737325	2905	2890	2905	2875	2511
298	20240801	144300	793500705	2920	2920	2920	2900	3442
299	20240801	144200	783510065	2920	2920	2920	2920	0
300	20240801	144100	783510065	2920	2890	2920	2875	1654
301	20240801	144000	778738900	2890	2890	2890	2890	255
302	20240801	143900	778001950	2885	2885	2885	2885	251
303	20240801	143800	777277815	2880	2890	2890	2880	211
304	20240801	143700	776668035	2890	2915	2920	2885	810
305	20240801	143600	774321795	2880	2895	2895	2865	3748
306	20240801	143500	763537870	2895	2885	2895	2880	2926
307	20240801	143400	755108080	2880	2885	2895	2880	2233
308	20240801	143300	748668480	2895	2940	2950	2895	8010
309	20240801	143200	725408455	2970	2970	2970	2970	0
310	20240801	143100	725408455	2970	2940	2970	2940	2150
311	20240801	143000	719058470	2945	2940	2945	2940	100
312	20240801	142900	718763980	2945	2940	2945	2940	400
313	20240801	142800	717587450	2955	2900	2955	2900	1525
314	20240801	142700	713154340	2905	2905	2905	2905	581
315	20240801	142600	711466535	2905	2905	2905	2900	600
316	20240801	142500	709724535	2910	2910	2910	2910	0
317	20240801	142400	709724535	2910	2910	2910	2910	0
318	20240801	142300	709724535	2910	2910	2910	2910	0
319	20240801	142200	709724535	2910	2910	2910	2910	100
320	20240801	142100	709433535	2895	2905	2905	2895	9800
321	20240801	142000	681041125	2930	2920	2930	2915	1316
322	20240801	141900	677201405	2930	2920	2930	2920	153
323	20240801	141800	676753145	2945	2930	2945	2930	680
324	20240801	141700	674759245	2970	2905	2970	2895	1061
325	20240801	141600	671671720	2895	2895	2895	2895	1
326	20240801	141500	671668825	2900	2900	2900	2900	618
327	20240801	141400	669876625	2905	2905	2905	2905	0
328	20240801	141300	669876625	2905	2905	2905	2905	20
329	20240801	141200	669818525	2905	2900	2905	2900	705
330	20240801	141100	667774000	2895	2890	2895	2885	5038
331	20240801	141000	653213870	2900	2900	2900	2900	1000
332	20240801	140900	650313870	2910	2900	2910	2900	458
333	20240801	140800	648983670	2900	2900	2900	2900	0
334	20240801	140700	648983670	2900	2900	2900	2900	289
335	20240801	140600	648145570	2900	2915	2915	2900	542
336	20240801	140500	646573695	2900	2890	2915	2890	6249
337	20240801	140400	628446475	2880	2900	2900	2880	1832
338	20240801	140300	623163875	2885	2885	2885	2885	0
339	20240801	140200	623163875	2885	2900	2900	2885	7209
340	20240801	140100	602354985	2900	2920	2920	2900	2023
341	20240801	140000	596487120	2920	2920	2920	2920	0
342	20240801	135900	596487120	2920	2905	2920	2905	40
343	20240801	135800	596370620	2900	2915	2930	2900	2070
344	20240801	135700	590361875	2915	2915	2915	2915	483
345	20240801	135600	588953930	2915	2915	2915	2915	0
346	20240801	135500	588953930	2915	2910	2915	2905	1709
347	20240801	135400	583977930	2915	2915	2915	2910	912
348	20240801	135300	581320430	2915	2920	2920	2915	1102
349	20240801	135200	578103090	2920	2935	2935	2920	1205
350	20240801	135100	574574750	2930	2930	2930	2930	0
351	20240801	135000	574574750	2930	2925	2930	2925	1002
352	20240801	134900	571639735	2930	2925	2930	2925	150
353	20240801	134800	571200735	2930	2930	2930	2930	250
354	20240801	134700	570468235	2930	2930	2930	2930	900
355	20240801	134600	567831235	2915	2915	2915	2915	0
356	20240801	134500	567831235	2915	2915	2915	2915	0
357	20240801	134400	567831235	2915	2925	2925	2915	680
358	20240801	134300	565845270	2930	2945	2945	2925	4254
359	20240801	134200	553367385	2945	2945	2945	2945	0
360	20240801	134100	553367385	2945	2955	2955	2945	1685
361	20240801	134000	548392445	2975	2975	2975	2975	600
362	20240801	133900	546607445	2975	2975	2975	2975	0
363	20240801	133800	546607445	2975	2975	2975	2975	9
364	20240801	133700	546580670	2955	2955	2955	2955	9
365	20240801	133600	546554075	2955	2955	2955	2955	0
366	20240801	133500	546554075	2955	2955	2955	2955	0
367	20240801	133400	546554075	2955	2960	2960	2955	1531
368	20240801	133300	542024910	2975	2975	2975	2975	0
369	20240801	133200	542024910	2975	2975	2975	2975	1
370	20240801	133100	542021935	2960	2960	2960	2960	41
371	20240801	133000	541900575	2975	2975	2975	2975	1
372	20240801	132900	541897600	2955	2955	2955	2955	166
373	20240801	132800	541407070	2975	2975	2975	2975	1
374	20240801	132700	541404095	2970	2970	2970	2970	100
375	20240801	132600	541107095	2975	2975	2975	2975	0
376	20240801	132500	541107095	2975	2975	2975	2975	0
377	20240801	132400	541107095	2975	2975	2975	2975	1
378	20240801	132300	541104120	2965	2965	2965	2965	0
379	20240801	132200	541104120	2965	2965	2975	2965	11
380	20240801	132100	541071495	2975	2975	2975	2975	0
381	20240801	132000	541071495	2975	2975	2975	2975	0
382	20240801	131900	541071495	2975	2975	2975	2975	0
383	20240801	131800	541071495	2975	2975	2975	2975	0
384	20240801	131700	541071495	2975	2965	2975	2955	3501
385	20240801	131600	530714640	2975	2970	2975	2970	4
386	20240801	131500	530702755	2975	2975	2975	2975	0
387	20240801	131400	530702755	2975	2975	2975	2975	0
388	20240801	131300	530702755	2975	2975	2975	2975	0
389	20240801	131200	530702755	2975	2970	2975	2970	51
390	20240801	131100	530551280	2975	2965	2975	2965	263
391	20240801	131000	529771475	2975	2975	2975	2975	0
392	20240801	130900	529771475	2975	2975	2975	2975	0
393	20240801	130800	529771475	2975	2975	2975	2975	0
394	20240801	130700	529771475	2975	2975	2975	2975	0
395	20240801	130600	529771475	2975	2975	2975	2975	0
396	20240801	130500	529771475	2975	2975	2975	2975	0
397	20240801	130400	529771475	2975	2975	2975	2975	0
398	20240801	130300	529771475	2975	2975	2975	2975	2
399	20240801	130200	529765525	2975	2975	2975	2975	0
400	20240801	130100	529765525	2975	2975	2975	2975	0
401	20240801	130000	529765525	2975	2975	2975	2975	1
402	20240801	125900	529762550	2975	2975	2975	2975	0
403	20240801	125800	529762550	2975	2975	2975	2975	1
404	20240801	125700	529759575	2970	2970	2970	2970	0
405	20240801	125600	529759575	2970	2975	2975	2970	640
406	20240801	125500	527858525	2975	2975	2980	2975	250
407	20240801	125400	527114230	2975	2975	2975	2975	550
408	20240801	125300	525477980	2965	2980	2980	2965	1560
409	20240801	125200	520851680	2970	2975	2975	2970	1387
410	20240801	125100	516732140	2975	2980	2980	2975	610
411	20240801	125000	514915340	2970	2975	2975	2970	3500
412	20240801	124900	504519380	2975	2975	2975	2975	2990
413	20240801	124800	495624130	2980	3000	3000	2980	1787
414	20240801	124700	490298670	2980	2980	2980	2980	1000
415	20240801	124600	487318670	2980	2980	2980	2980	200
416	20240801	124500	486722670	2980	2980	2980	2980	474
417	20240801	124400	485310150	2990	2990	2990	2990	5376
418	20240801	124300	469235910	2995	3000	3000	2995	5000
419	20240801	124200	454249865	3010	3010	3010	3010	0
420	20240801	124100	454249865	3010	3010	3010	3010	0
421	20240801	124000	454249865	3010	3010	3010	3010	0
422	20240801	123900	454249865	3010	3000	3010	2995	4904
423	20240801	123800	439549450	3010	3010	3010	3010	0
424	20240801	123700	439549450	3010	3010	3010	3010	0
425	20240801	123600	439549450	3010	3010	3010	3010	0
426	20240801	123500	439549450	3010	3010	3010	3010	233
427	20240801	123400	438848120	3010	3010	3010	3010	10
428	20240801	123300	438818020	3010	3010	3010	3010	0
429	20240801	123200	438818020	3010	3010	3010	3010	0
430	20240801	123100	438818020	3010	3010	3010	3010	0
431	20240801	123000	438818020	3010	3010	3010	3010	5
432	20240801	122900	438802970	2995	2995	2995	2995	55
433	20240801	122800	438638245	3000	3000	3000	3000	0
434	20240801	122700	438638245	3000	3000	3000	3000	0
435	20240801	122600	438638245	3000	3000	3000	3000	0
436	20240801	122500	438638245	3000	3000	3000	3000	0
437	20240801	122400	438638245	3000	3000	3000	3000	0
438	20240801	122300	438638245	3000	3000	3000	3000	300
439	20240801	122200	437738245	3000	3000	3000	3000	296
440	20240801	122100	436850245	3000	3000	3000	3000	0
441	20240801	122000	436850245	3000	3010	3010	3000	172
442	20240801	121900	436334195	3000	3000	3000	3000	0
443	20240801	121800	436334195	3000	3000	3000	3000	0
444	20240801	121700	436334195	3000	3000	3000	3000	300
445	20240801	121600	435434195	3010	3010	3010	3010	0
446	20240801	121500	435434195	3010	3010	3010	3010	0
447	20240801	121400	435434195	3010	3010	3010	3010	0
448	20240801	121300	435434195	3010	3010	3010	3010	0
449	20240801	121200	435434195	3010	3010	3010	3010	0
450	20240801	121100	435434195	3010	3010	3010	3010	0
451	20240801	121000	435434195	3010	3010	3010	3010	1
452	20240801	120900	435431185	3000	3000	3000	3000	0
453	20240801	120800	435431185	3000	3000	3000	3000	0
454	20240801	120700	435431185	3000	3000	3000	3000	1000
455	20240801	120600	432431185	3005	3005	3005	3005	570
456	20240801	120500	430718335	3000	3000	3000	3000	0
457	20240801	120400	430718335	3000	3000	3000	3000	0
458	20240801	120300	430718335	3000	3000	3000	3000	0
459	20240801	120200	430718335	3000	3000	3000	3000	0
460	20240801	120100	430718335	3000	3000	3000	3000	0
461	20240801	120000	430718335	3000	3000	3000	3000	0
462	20240801	115900	430718335	3000	3000	3000	3000	0
463	20240801	115800	430718335	3000	3000	3000	3000	0
464	20240801	115700	430718335	3000	3000	3000	3000	0
465	20240801	115600	430718335	3000	3000	3000	3000	0
466	20240801	115500	430718335	3000	3000	3000	3000	0
467	20240801	115400	430718335	3000	3000	3000	3000	0
468	20240801	115300	430718335	3000	3000	3000	3000	27
469	20240801	115200	430637335	3000	3000	3000	3000	0
470	20240801	115100	430637335	3000	3000	3000	3000	0
471	20240801	115000	430637335	3000	3000	3000	3000	0
472	20240801	114900	430637335	3000	3000	3000	3000	0
473	20240801	114800	430637335	3000	3010	3010	3000	1001
474	20240801	114700	427634325	3010	3010	3010	3010	0
475	20240801	114600	427634325	3010	3005	3010	3005	111
476	20240801	114500	427300765	3005	3005	3005	3005	0
477	20240801	114400	427300765	3005	3005	3005	3005	0
478	20240801	114300	427300765	3005	3005	3005	3005	0
479	20240801	114200	427300765	3005	3005	3005	3005	0
480	20240801	114100	427300765	3005	3005	3005	3005	626
481	20240801	114000	425419635	2995	2995	2995	2995	78
482	20240801	113900	425186025	3005	3005	3005	3005	0
483	20240801	113800	425186025	3005	3005	3005	3005	0
484	20240801	113700	425186025	3005	3005	3005	3005	0
485	20240801	113600	425186025	3005	3005	3005	3005	0
486	20240801	113500	425186025	3005	3000	3005	3000	2
487	20240801	113400	425180020	3010	3005	3010	3005	200
488	20240801	113300	424578445	3015	2990	3015	2990	988
489	20240801	113200	421613005	2995	2990	3015	2990	701
490	20240801	113100	419505990	3000	3000	3005	3000	385
491	20240801	113000	418350565	3010	3005	3010	3005	2100
492	20240801	112900	412034565	3005	3005	3005	3005	0
493	20240801	112800	412034565	3005	3005	3005	3005	0
494	20240801	112700	412034565	3005	3005	3005	3005	0
495	20240801	112600	412034565	3005	3005	3005	3005	0
496	20240801	112500	412034565	3005	3005	3005	3005	200
497	20240801	112400	411433565	3010	3010	3010	3010	0
498	20240801	112300	411433565	3010	2995	3010	2995	400
499	20240801	112200	410233180	2990	2990	2990	2990	3520
500	20240801	112100	399708380	2990	2980	2990	2980	200
501	20240801	112000	399112350	2975	2980	2980	2965	2400
502	20240801	111900	391965850	2945	2945	2945	2945	0
503	20240801	111800	391965850	2945	2990	2990	2945	18701
504	20240801	111700	336556895	2990	2990	2990	2990	2100
505	20240801	111600	330277895	2990	2990	2990	2990	0
506	20240801	111500	330277895	2990	2990	2990	2990	0
507	20240801	111400	330277895	2990	2990	2990	2990	0
508	20240801	111300	330277895	2990	2990	2990	2990	0
509	20240801	111200	330277895	2990	2990	2990	2990	0
510	20240801	111100	330277895	2990	2990	2990	2990	0
511	20240801	111000	330277895	2990	2990	2990	2990	100
512	20240801	110900	329978895	2990	2990	2990	2990	253
513	20240801	110800	329222425	3000	3000	3000	3000	0
514	20240801	110700	329222425	3000	3000	3000	3000	0
515	20240801	110600	329222425	3000	3000	3000	3000	0
516	20240801	110500	329222425	3000	3000	3000	3000	505
517	20240801	110400	327707425	3000	3000	3000	3000	5
518	20240801	110300	327692425	2995	2995	2995	2995	0
519	20240801	110200	327692425	2995	2995	2995	2995	229
520	20240801	110100	327006570	2995	2995	2995	2995	300
521	20240801	110000	326108070	2985	2985	2985	2985	0
522	20240801	105900	326108070	2985	2985	2985	2985	0
523	20240801	105800	326108070	2985	2985	2985	2985	96
524	20240801	105700	325821510	2980	2980	2980	2980	0
525	20240801	105600	325821510	2980	2980	2980	2980	0
526	20240801	105500	325821510	2980	2980	2980	2980	90
527	20240801	105400	325553310	3005	2990	3005	2990	200
528	20240801	105300	324955115	2980	2985	2985	2980	6597
529	20240801	105200	305284780	3010	3010	3010	3010	200
530	20240801	105100	304682780	3010	3010	3010	3010	0
531	20240801	105000	304682780	3010	3010	3010	3010	5
532	20240801	104900	304667730	2985	2985	2985	2985	85
533	20240801	104800	304414005	2985	2985	2985	2985	216
534	20240801	104700	303769245	2985	2985	2985	2985	0
535	20240801	104600	303769245	2985	2985	2985	2985	1
536	20240801	104500	303766260	3010	3010	3010	3010	50
537	20240801	104400	303615760	3010	3010	3010	3010	100
538	20240801	104300	303314760	3010	3010	3010	3010	0
539	20240801	104200	303314760	3010	3010	3010	3010	0
540	20240801	104100	303314760	3010	3010	3010	3010	0
541	20240801	104000	303314760	3010	3010	3010	3010	100
542	20240801	103900	303013760	3010	3010	3010	3010	0
543	20240801	103800	303013760	3010	3010	3010	3010	0
544	20240801	103700	303013760	3010	3000	3010	3000	226
545	20240801	103600	302334890	3000	3000	3000	3000	85
546	20240801	103500	302079890	3000	3000	3000	3000	625
547	20240801	103400	300204890	3000	3000	3000	3000	200
548	20240801	103300	299604890	3000	3000	3000	2990	500
549	20240801	103200	298105890	3005	2990	3005	2990	600
550	20240801	103100	296309050	2970	2970	2970	2970	0
551	20240801	103000	296309050	2970	2970	2970	2970	1
552	20240801	102900	296306080	2980	2980	2980	2980	0
553	20240801	102800	296306080	2980	2965	2980	2965	859
554	20240801	102700	293752280	2970	2980	2980	2965	12268
555	20240801	102600	257279110	2985	2995	2995	2985	9918
556	20240801	102500	227626895	3010	3010	3010	3010	1
557	20240801	102400	227623885	3000	3035	3035	3000	5438
558	20240801	102300	211290355	3035	3015	3035	3015	1495
559	20240801	102200	206762930	3040	3040	3040	3040	10
560	20240801	102100	206732530	3040	3040	3040	3040	0
561	20240801	102000	206732530	3040	3040	3040	3040	14
562	20240801	101900	206689970	3040	3030	3040	3030	232
563	20240801	101800	205985850	3040	3035	3040	3035	85
564	20240801	101700	205727505	3035	3035	3035	3035	150
565	20240801	101600	205272255	3030	3025	3030	3025	973
566	20240801	101500	202324320	3030	3010	3030	3000	4085
567	20240801	101400	190031975	2990	2995	2995	2990	2040
568	20240801	101300	183932175	2995	2995	2995	2995	20
569	20240801	101200	183872275	2995	2995	2995	2995	0
570	20240801	101100	183872275	2995	2995	2995	2995	0
571	20240801	101000	183872275	2995	2995	2995	2995	0
572	20240801	100900	183872275	2995	2995	2995	2995	0
573	20240801	100800	183872275	2995	2995	2995	2995	0
574	20240801	100700	183872275	2995	3000	3000	2995	1780
575	20240801	100600	178532810	3000	3000	3000	3000	0
576	20240801	100500	178532810	3000	3005	3015	3000	4454
577	20240801	100400	165168345	3010	3010	3010	3010	40
578	20240801	100300	165047945	3015	3015	3015	3015	167
579	20240801	100200	164544440	2995	3000	3000	2995	212
580	20240801	100100	163909050	3025	3025	3025	3025	10
581	20240801	100000	163878800	3025	3025	3025	3025	1
582	20240801	095900	163875775	3000	3010	3010	3000	670
583	20240801	095800	161863175	3050	2985	3050	2980	6419
584	20240801	095700	142429175	2975	2980	2980	2975	1088
585	20240801	095600	139187165	2980	2980	2980	2980	58
586	20240801	095500	139014325	2995	2995	2995	2995	0
587	20240801	095400	139014325	2995	2995	2995	2995	10
588	20240801	095300	138984375	2995	2995	2995	2995	1
589	20240801	095200	138981380	2995	2995	2995	2995	1025
590	20240801	095100	135911505	2995	2995	2995	2995	10
591	20240801	095000	135881555	2995	2995	2995	2995	0
592	20240801	094900	135881555	2995	2995	2995	2995	10
593	20240801	094800	135851605	2995	2995	2995	2995	0
594	20240801	094700	135851605	2995	2995	2995	2995	10
595	20240801	094600	135821655	2995	2995	2995	2995	20
596	20240801	094500	135761755	2995	2995	2995	2995	1
597	20240801	094400	135758760	2980	2980	2980	2980	74
598	20240801	094300	135538240	2995	2995	2995	2995	0
599	20240801	094200	135538240	2995	2995	2995	2995	0
600	20240801	094100	135538240	2995	2995	2995	2995	0
601	20240801	094000	135538240	2995	2995	2995	2995	0
602	20240801	093900	135538240	2995	2995	2995	2995	1000
603	20240801	093800	132543240	2975	2975	2975	2975	545
604	20240801	093700	130921865	2975	2985	3000	2975	8679
605	20240801	093600	105045770	2990	2995	2995	2990	4006
606	20240801	093500	93058030	2995	2995	2995	2995	20
607	20240801	093400	92998130	3000	3000	3000	3000	10
608	20240801	093300	92968130	2995	2995	2995	2995	323
609	20240801	093200	92000745	2995	3000	3000	2995	2592
610	20240801	093100	84234745	3010	3010	3010	3010	266
611	20240801	093000	83434085	3000	3000	3000	3000	1
612	20240801	092900	83431085	3000	3000	3000	3000	1500
613	20240801	092800	78931085	3015	3000	3015	3000	358
614	20240801	092700	77857070	3000	3000	3000	3000	8
615	20240801	092600	77833070	3000	3000	3000	3000	1000
616	20240801	092500	74833070	3015	3015	3015	3015	0
617	20240801	092400	74833070	3015	3015	3015	3015	0
618	20240801	092300	74833070	3015	3000	3015	3000	1021
619	20240801	092200	71770055	3015	3010	3015	3010	748
620	20240801	092100	69516805	3000	3000	3000	3000	15
621	20240801	092000	69471805	3000	3000	3000	3000	1070
622	20240801	091900	66261805	3000	3005	3005	3000	3300
623	20240801	091800	56351910	3005	3020	3020	3005	2323
624	20240801	091700	49361450	3020	3020	3020	3020	67
625	20240801	091600	49159110	3020	3020	3020	3020	300
626	20240801	091500	48253110	3010	3010	3010	3010	600
627	20240801	091400	46447110	3010	3010	3010	3010	1100
628	20240801	091300	43136110	3010	3030	3030	3010	41
629	20240801	091200	43012300	3030	3020	3030	3020	760
630	20240801	091100	40716000	3020	3015	3020	3015	110
631	20240801	091000	40384345	3005	3010	3010	3005	23
632	20240801	090900	40315130	3020	3010	3020	3010	1246
633	20240801	090800	36559430	3005	2995	3005	2995	1343
634	20240801	090700	32530790	2985	2985	2985	2985	21
635	20240801	090600	32468105	2985	2985	2985	2985	10
636	20240801	090500	32438255	2985	2985	2985	2985	9
637	20240801	090400	32411390	2980	2980	2980	2980	41
638	20240801	090300	32289210	3005	3000	3005	3000	433
639	20240801	090200	30990145	2975	2980	2980	2975	1778
640	20240801	090100	25700545	2980	3010	3045	2980	6817
641	20240801	090000	5266630	3070	3030	3070	3005	1736