KissMeData/216400/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	203700	1842220	6670	6670	6670	6670	1
3	20240812	203600	1842220	6670	6670	6670	6670	0
4	20240812	203500	1842220	6670	6670	6670	6670	0
5	20240812	203400	1842220	6670	6670	6670	6670	0
6	20240812	203300	1842220	6670	6670	6670	6670	0
7	20240812	203200	1842220	6670	6670	6670	6670	0
8	20240812	203100	1842220	6670	6670	6670	6670	0
9	20240812	203000	1842220	6670	6670	6670	6670	0
10	20240812	202900	1842220	6670	6670	6670	6670	0
11	20240812	202800	1842220	6670	6670	6670	6670	0
12	20240812	202700	1842220	6670	6670	6670	6670	0
13	20240812	202600	1842220	6670	6670	6670	6670	0
14	20240812	202500	1842220	6670	6670	6670	6670	0
15	20240812	202400	1842220	6670	6670	6670	6670	0
16	20240812	202300	1842220	6670	6670	6670	6670	0
17	20240812	202200	1842220	6670	6670	6670	6670	0
18	20240812	202100	1842220	6670	6670	6670	6670	0
19	20240812	202000	1842220	6670	6670	6670	6670	0
20	20240812	201900	1842220	6670	6670	6670	6670	0
21	20240812	201800	1842220	6670	6670	6670	6670	0
22	20240812	201700	1842220	6670	6670	6670	6670	0
23	20240812	201600	1842220	6670	6670	6670	6670	0
24	20240812	201500	1842220	6670	6670	6670	6670	0
25	20240812	201400	1842220	6670	6670	6670	6670	0
26	20240812	201300	1842220	6670	6670	6670	6670	0
27	20240812	201200	1842220	6670	6670	6670	6670	0
28	20240812	201100	1842220	6670	6670	6670	6670	0
29	20240812	201000	1842220	6670	6670	6670	6670	0
30	20240812	200900	1842220	6670	6670	6670	6670	0
31	20240812	200800	1842220	6670	6670	6670	6670	0
32	20240812	200700	1842220	6670	6670	6670	6670	1
33	20240812	200600	1842220	6670	6670	6670	6670	0
34	20240812	200500	1842220	6670	6670	6670	6670	0
35	20240812	200400	1842220	6670	6670	6670	6670	0
36	20240812	200300	1842220	6670	6670	6670	6670	0
37	20240812	200200	1842220	6670	6670	6670	6670	0
38	20240812	200100	1842220	6670	6670	6670	6670	0
39	20240812	200000	1842220	6670	6670	6670	6670	0
40	20240812	195900	1842220	6670	6670	6670	6670	0
41	20240812	195800	1842220	6670	6670	6670	6670	0
42	20240812	195700	1842220	6670	6670	6670	6670	0
43	20240812	195600	1842220	6670	6670	6670	6670	0
44	20240812	195500	1842220	6670	6670	6670	6670	0
45	20240812	195400	1842220	6670	6670	6670	6670	0
46	20240812	195300	1842220	6670	6670	6670	6670	0
47	20240812	195200	1842220	6670	6670	6670	6670	0
48	20240812	195100	1842220	6670	6670	6670	6670	0
49	20240812	195000	1842220	6670	6670	6670	6670	0
50	20240812	194900	1842220	6670	6670	6670	6670	0
51	20240812	194800	1842220	6670	6670	6670	6670	0
52	20240812	194700	1842220	6670	6670	6670	6670	0
53	20240812	194600	1842220	6670	6670	6670	6670	0
54	20240812	194500	1842220	6670	6670	6670	6670	0
55	20240812	194400	1842220	6670	6670	6670	6670	0
56	20240812	194300	1842220	6670	6670	6670	6670	0
57	20240812	194200	1842220	6670	6670	6670	6670	0
58	20240812	194100	1842220	6670	6670	6670	6670	0
59	20240812	194000	1842220	6670	6670	6670	6670	0
60	20240812	193900	1842220	6670	6670	6670	6670	0
61	20240812	193800	1842220	6670	6670	6670	6670	0
62	20240812	193700	1842220	6670	6670	6670	6670	1
63	20240812	193600	1842220	6670	6670	6670	6670	0
64	20240812	193500	1842220	6670	6670	6670	6670	0
65	20240812	193400	1842220	6670	6670	6670	6670	0
66	20240812	193300	1842220	6670	6670	6670	6670	0
67	20240812	193200	1842220	6670	6670	6670	6670	0
68	20240812	193100	1842220	6670	6670	6670	6670	0
69	20240812	193000	1842220	6670	6670	6670	6670	0
70	20240812	192900	1842220	6670	6670	6670	6670	0
71	20240812	192800	1842220	6670	6670	6670	6670	0
72	20240812	192700	1842220	6670	6670	6670	6670	0
73	20240812	192600	1842220	6670	6670	6670	6670	0
74	20240812	192500	1842220	6670	6670	6670	6670	0
75	20240812	192400	1842220	6670	6670	6670	6670	0
76	20240812	192300	1842220	6670	6670	6670	6670	0
77	20240812	192200	1842220	6670	6670	6670	6670	0
78	20240812	192100	1842220	6670	6670	6670	6670	0
79	20240812	192000	1842220	6670	6670	6670	6670	0
80	20240812	191900	1842220	6670	6670	6670	6670	0
81	20240812	191800	1842220	6670	6670	6670	6670	0
82	20240812	191700	1842220	6670	6670	6670	6670	0
83	20240812	191600	1842220	6670	6670	6670	6670	0
84	20240812	191500	1842220	6670	6670	6670	6670	0
85	20240812	191400	1842220	6670	6670	6670	6670	0
86	20240812	191300	1842220	6670	6670	6670	6670	0
87	20240812	191200	1842220	6670	6670	6670	6670	0
88	20240812	191100	1842220	6670	6670	6670	6670	0
89	20240812	191000	1842220	6670	6670	6670	6670	0
90	20240812	190900	1842220	6670	6670	6670	6670	0
91	20240812	190800	1842220	6670	6670	6670	6670	0
92	20240812	190700	1842220	6670	6670	6670	6670	1
93	20240812	190600	1842220	6670	6670	6670	6670	0
94	20240812	190500	1842220	6670	6670	6670	6670	0
95	20240812	190400	1842220	6670	6670	6670	6670	0
96	20240812	190300	1842220	6670	6670	6670	6670	0
97	20240812	190200	1842220	6670	6670	6670	6670	0
98	20240812	190100	1842220	6670	6670	6670	6670	0
99	20240812	190000	1842220	6670	6670	6670	6670	0
100	20240812	185900	1842220	6670	6670	6670	6670	0
101	20240812	185800	1842220	6670	6670	6670	6670	0
102	20240812	185700	1842220	6670	6670	6670	6670	0
103	20240812	185600	1842220	6670	6670	6670	6670	0
104	20240812	185500	1842220	6670	6670	6670	6670	0
105	20240812	185400	1842220	6670	6670	6670	6670	0
106	20240812	185300	1842220	6670	6670	6670	6670	0
107	20240812	185200	1842220	6670	6670	6670	6670	0
108	20240812	185100	1842220	6670	6670	6670	6670	0
109	20240812	185000	1842220	6670	6670	6670	6670	0
110	20240812	184900	1842220	6670	6670	6670	6670	0
111	20240812	184800	1842220	6670	6670	6670	6670	0
112	20240812	184700	1842220	6670	6670	6670	6670	0
113	20240812	184600	1842220	6670	6670	6670	6670	0
114	20240812	184500	1842220	6670	6670	6670	6670	0
115	20240812	184400	1842220	6670	6670	6670	6670	0
116	20240812	184300	1842220	6670	6670	6670	6670	0
117	20240812	184200	1842220	6670	6670	6670	6670	0
118	20240812	184100	1842220	6670	6670	6670	6670	0
119	20240812	184000	1842220	6670	6670	6670	6670	0
120	20240812	183900	1842220	6670	6670	6670	6670	0
121	20240812	183800	1842220	6670	6670	6670	6670	0
122	20240812	183700	1842220	6670	6670	6670	6670	1
123	20240812	183600	1842220	6670	6670	6670	6670	0
124	20240812	183500	1842220	6670	6670	6670	6670	0
125	20240812	183400	1842220	6670	6670	6670	6670	0
126	20240812	183300	1842220	6670	6670	6670	6670	0
127	20240812	183200	1842220	6670	6670	6670	6670	0
128	20240812	183100	1842220	6670	6670	6670	6670	0
129	20240812	183000	1842220	6670	6670	6670	6670	0
130	20240812	182900	1842220	6670	6670	6670	6670	0
131	20240812	182800	1842220	6670	6670	6670	6670	0
132	20240812	182700	1842220	6670	6670	6670	6670	0
133	20240812	182600	1842220	6670	6670	6670	6670	0
134	20240812	182500	1842220	6670	6670	6670	6670	0
135	20240812	182400	1842220	6670	6670	6670	6670	0
136	20240812	182300	1842220	6670	6670	6670	6670	0
137	20240812	182200	1842220	6670	6670	6670	6670	0
138	20240812	182100	1842220	6670	6670	6670	6670	0
139	20240812	182000	1842220	6670	6670	6670	6670	0
140	20240812	181900	1842220	6670	6670	6670	6670	0
141	20240812	181800	1842220	6670	6670	6670	6670	0
142	20240812	181700	1842220	6670	6670	6670	6670	0
143	20240812	181600	1842220	6670	6670	6670	6670	0
144	20240812	181500	1842220	6670	6670	6670	6670	0
145	20240812	181400	1842220	6670	6670	6670	6670	0
146	20240812	181300	1842220	6670	6670	6670	6670	0
147	20240812	181200	1842220	6670	6670	6670	6670	0
148	20240812	181100	1842220	6670	6670	6670	6670	0
149	20240812	181000	1842220	6670	6670	6670	6670	0
150	20240812	180900	1842220	6670	6670	6670	6670	0
151	20240812	180800	1842220	6670	6670	6670	6670	0
152	20240812	180700	1842220	6670	6670	6670	6670	1
153	20240812	180600	1842220	6670	6670	6670	6670	0
154	20240812	180500	1842220	6670	6670	6670	6670	0
155	20240812	180400	1842220	6670	6670	6670	6670	0
156	20240812	180300	1842220	6670	6670	6670	6670	0
157	20240812	180200	1842220	6670	6670	6670	6670	0
158	20240812	180100	1842220	6670	6670	6670	6670	0
159	20240812	180000	1842220	6670	6670	6670	6670	0
160	20240812	175900	1842220	6670	6670	6670	6670	0
161	20240812	175800	1842220	6670	6670	6670	6670	0
162	20240812	175700	1842220	6670	6670	6670	6670	0
163	20240812	175600	1842220	6670	6670	6670	6670	0
164	20240812	175500	1842220	6670	6670	6670	6670	0
165	20240812	175400	1842220	6670	6670	6670	6670	0
166	20240812	175300	1842220	6670	6670	6670	6670	0
167	20240812	175200	1842220	6670	6670	6670	6670	0
168	20240812	175100	1842220	6670	6670	6670	6670	0
169	20240812	175000	1842220	6670	6670	6670	6670	0
170	20240812	174900	1842220	6670	6670	6670	6670	0
171	20240812	174800	1842220	6670	6670	6670	6670	0
172	20240812	174700	1842220	6670	6670	6670	6670	0
173	20240812	174600	1842220	6670	6670	6670	6670	0
174	20240812	174500	1842220	6670	6670	6670	6670	0
175	20240812	174400	1842220	6670	6670	6670	6670	0
176	20240812	174300	1842220	6670	6670	6670	6670	0
177	20240812	174200	1842220	6670	6670	6670	6670	0
178	20240812	174100	1842220	6670	6670	6670	6670	0
179	20240812	174000	1842220	6670	6670	6670	6670	0
180	20240812	173900	1842220	6670	6670	6670	6670	0
181	20240812	173800	1842220	6670	6670	6670	6670	0
182	20240812	173700	1842220	6670	6670	6670	6670	1
183	20240812	173600	1842220	6670	6670	6670	6670	0
184	20240812	173500	1842220	6670	6670	6670	6670	0
185	20240812	173400	1842220	6670	6670	6670	6670	0
186	20240812	173300	1842220	6670	6670	6670	6670	0
187	20240812	173200	1842220	6670	6670	6670	6670	0
188	20240812	173100	1842220	6670	6670	6670	6670	0
189	20240812	173000	1842220	6670	6670	6670	6670	0
190	20240812	172900	1842220	6670	6670	6670	6670	0
191	20240812	172800	1842220	6670	6670	6670	6670	0
192	20240812	172700	1842220	6670	6670	6670	6670	0
193	20240812	172600	1842220	6670	6670	6670	6670	0
194	20240812	172500	1842220	6670	6670	6670	6670	0
195	20240812	172400	1842220	6670	6670	6670	6670	0
196	20240812	172300	1842220	6670	6670	6670	6670	0
197	20240812	172200	1842220	6670	6670	6670	6670	0
198	20240812	172100	1842220	6670	6670	6670	6670	0
199	20240812	172000	1842220	6670	6670	6670	6670	0
200	20240812	171900	1842220	6670	6670	6670	6670	0
201	20240812	171800	1842220	6670	6670	6670	6670	0
202	20240812	171700	1842220	6670	6670	6670	6670	0
203	20240812	171600	1842220	6670	6670	6670	6670	0
204	20240812	171500	1842220	6670	6670	6670	6670	0
205	20240812	171400	1842220	6670	6670	6670	6670	0
206	20240812	171300	1842220	6670	6670	6670	6670	0
207	20240812	171200	1842220	6670	6670	6670	6670	0
208	20240812	171100	1842220	6670	6670	6670	6670	0
209	20240812	171000	1842220	6670	6670	6670	6670	0
210	20240812	170900	1842220	6670	6670	6670	6670	0
211	20240812	170800	1842220	6670	6670	6670	6670	0
212	20240812	170700	1842220	6670	6670	6670	6670	1
213	20240812	170600	1842220	6670	6670	6670	6670	0
214	20240812	170500	1842220	6670	6670	6670	6670	0
215	20240812	170400	1842220	6670	6670	6670	6670	0
216	20240812	170300	1842220	6670	6670	6670	6670	0
217	20240812	170200	1842220	6670	6670	6670	6670	0
218	20240812	170100	1842220	6670	6670	6670	6670	0
219	20240812	170000	1842220	6670	6670	6670	6670	0
220	20240812	165900	1842220	6670	6670	6670	6670	0
221	20240812	165800	1842220	6670	6670	6670	6670	0
222	20240812	165700	1842220	6670	6670	6670	6670	0
223	20240812	165600	1842220	6670	6670	6670	6670	0
224	20240812	165500	1842220	6670	6670	6670	6670	0
225	20240812	165400	1842220	6670	6670	6670	6670	0
226	20240812	165300	1842220	6670	6670	6670	6670	0
227	20240812	165200	1842220	6670	6670	6670	6670	0
228	20240812	165100	1842220	6670	6670	6670	6670	0
229	20240812	165000	1842220	6670	6670	6670	6670	0
230	20240812	164900	1842220	6670	6670	6670	6670	0
231	20240812	164800	1842220	6670	6670	6670	6670	0
232	20240812	164700	1842220	6670	6670	6670	6670	0
233	20240812	164600	1842220	6670	6670	6670	6670	0
234	20240812	164500	1842220	6670	6670	6670	6670	0
235	20240812	164400	1842220	6670	6670	6670	6670	0
236	20240812	164300	1842220	6670	6670	6670	6670	0
237	20240812	164200	1842220	6670	6670	6670	6670	0
238	20240812	164100	1842220	6670	6670	6670	6670	0
239	20240812	164000	1842220	6670	6670	6670	6670	0
240	20240812	163900	1842220	6670	6670	6670	6670	0
241	20240812	163800	1842220	6670	6670	6670	6670	0
242	20240812	163700	1842220	6670	6670	6670	6670	1
243	20240812	163600	1842220	6670	6670	6670	6670	0
244	20240812	163500	1842220	6670	6670	6670	6670	0
245	20240812	163400	1842220	6670	6670	6670	6670	0
246	20240812	163300	1842220	6670	6670	6670	6670	0
247	20240812	163200	1842220	6670	6670	6670	6670	0
248	20240812	163100	1842220	6670	6670	6670	6670	0
249	20240812	163000	1842220	6670	6670	6670	6670	0
250	20240812	162900	1842220	6670	6670	6670	6670	0
251	20240812	162800	1842220	6670	6670	6670	6670	0
252	20240812	162700	1842220	6670	6670	6670	6670	0
253	20240812	162600	1842220	6670	6670	6670	6670	0
254	20240812	162500	1842220	6670	6670	6670	6670	0
255	20240812	162400	1842220	6670	6670	6670	6670	0
256	20240812	162300	1842220	6670	6670	6670	6670	0
257	20240812	162200	1842220	6670	6670	6670	6670	0
258	20240812	162100	1842220	6670	6670	6670	6670	0
259	20240812	162000	1842220	6670	6670	6670	6670	0
260	20240812	161900	1842220	6670	6670	6670	6670	0
261	20240812	161800	1842220	6670	6670	6670	6670	0
262	20240812	161700	1842220	6670	6670	6670	6670	0
263	20240812	161600	1842220	6670	6670	6670	6670	0
264	20240812	161500	1842220	6670	6670	6670	6670	0
265	20240812	161400	1842220	6670	6670	6670	6670	0
266	20240812	161300	1842220	6670	6670	6670	6670	0
267	20240812	161200	1842220	6670	6670	6670	6670	0
268	20240812	161100	1842220	6670	6670	6670	6670	0
269	20240812	161000	1842220	6670	6670	6670	6670	0
270	20240812	160900	1842220	6670	6670	6670	6670	0
271	20240812	160800	1842220	6670	6670	6670	6670	0
272	20240812	160700	1842220	6670	6670	6670	6670	1
273	20240812	160600	1842220	6670	6670	6670	6670	0
274	20240812	160500	1842220	6670	6670	6670	6670	0
275	20240812	160400	1842220	6670	6670	6670	6670	0
276	20240812	160300	1842220	6670	6670	6670	6670	0
277	20240812	160200	1842220	6670	6670	6670	6670	0
278	20240812	160100	1842220	6670	6670	6670	6670	0
279	20240812	160000	1842220	6670	6670	6670	6670	0
280	20240812	155900	1842220	6670	6670	6670	6670	0
281	20240812	155800	1842220	6670	6670	6670	6670	0
282	20240812	155700	1842220	6670	6670	6670	6670	0
283	20240812	155600	1842220	6670	6670	6670	6670	0
284	20240812	155500	1842220	6670	6670	6670	6670	0
285	20240812	155400	1842220	6670	6670	6670	6670	0
286	20240812	155300	1842220	6670	6670	6670	6670	0
287	20240812	155200	1842220	6670	6670	6670	6670	0
288	20240812	155100	1842220	6670	6670	6670	6670	0
289	20240812	155000	1842220	6670	6670	6670	6670	0
290	20240812	154900	1842220	6670	6670	6670	6670	0
291	20240812	154800	1842220	6670	6670	6670	6670	0
292	20240812	154700	1842220	6670	6670	6670	6670	0
293	20240812	154600	1842220	6670	6670	6670	6670	0
294	20240812	154500	1842220	6670	6670	6670	6670	0
295	20240812	154400	1842220	6670	6670	6670	6670	0
296	20240812	154300	1842220	6670	6670	6670	6670	0
297	20240812	154200	1842220	6670	6670	6670	6670	0
298	20240812	154100	1842220	6670	6670	6670	6670	0
299	20240812	154000	1842220	6670	6670	6670	6670	0
300	20240812	153900	1842220	6670	6670	6670	6670	0
301	20240812	153800	1842220	6670	6670	6670	6670	0
302	20240812	153700	1842220	6670	6670	6670	6670	1
303	20240812	153600	1842220	6670	6670	6670	6670	0
304	20240812	153500	1842220	6670	6670	6670	6670	0
305	20240812	153400	1842220	6670	6670	6670	6670	0
306	20240812	153300	1842220	6670	6670	6670	6670	0
307	20240812	153200	1842220	6670	6670	6670	6670	0
308	20240812	153100	1842220	6670	6670	6670	6670	0
309	20240812	153000	1842220	6670	6670	6670	6670	0
310	20240812	152900	1842220	6670	6670	6670	6670	0
311	20240812	152800	1842220	6670	6670	6670	6670	0
312	20240812	152700	1842220	6670	6670	6670	6670	0
313	20240812	152600	1842220	6670	6670	6670	6670	0
314	20240812	152500	1842220	6670	6670	6670	6670	0
315	20240812	152400	1842220	6670	6670	6670	6670	0
316	20240812	152300	1842220	6670	6670	6670	6670	0
317	20240812	152200	1842220	6670	6670	6670	6670	0
318	20240812	152100	1842220	6670	6670	6670	6670	0
319	20240812	152000	1842220	6670	6670	6670	6670	0
320	20240812	151900	1842220	6670	6670	6670	6670	0
321	20240812	151800	1842220	6670	6670	6670	6670	0
322	20240812	151700	1842220	6670	6670	6670	6670	0
323	20240812	151600	1842220	6670	6670	6670	6670	0
324	20240812	151500	1842220	6670	6670	6670	6670	0
325	20240812	151400	1842220	6670	6670	6670	6670	0
326	20240812	151300	1842220	6670	6670	6670	6670	0
327	20240812	151200	1842220	6670	6670	6670	6670	0
328	20240812	151100	1842220	6670	6670	6670	6670	0
329	20240812	151000	1842220	6670	6670	6670	6670	0
330	20240812	150900	1842220	6670	6670	6670	6670	0
331	20240812	150800	1842220	6670	6670	6670	6670	0
332	20240812	150700	1842220	6670	6670	6670	6670	0
333	20240812	150600	1842220	6670	6670	6670	6670	0
334	20240812	150500	1842220	6670	6670	6670	6670	0
335	20240812	150400	1842220	6670	6670	6670	6670	0
336	20240812	150300	1842220	6670	6670	6670	6670	1
337	20240812	150200	1835550	6670	6670	6670	6670	0
338	20240812	150100	1835550	6670	6670	6670	6670	0
339	20240812	150000	1835550	6670	6670	6670	6670	0
340	20240812	145900	1835550	6670	6670	6670	6670	0
341	20240812	145800	1835550	6670	6670	6670	6670	0
342	20240812	145700	1835550	6670	6670	6670	6670	0
343	20240812	145600	1835550	6670	6670	6670	6670	0
344	20240812	145500	1835550	6670	6670	6670	6670	0
345	20240812	145400	1835550	6670	6670	6670	6670	0
346	20240812	145300	1835550	6670	6670	6670	6670	0
347	20240812	145200	1835550	6670	6670	6670	6670	0
348	20240812	145100	1835550	6670	6670	6670	6670	0
349	20240812	145000	1835550	6670	6670	6670	6670	0
350	20240812	144900	1835550	6670	6670	6670	6670	0
351	20240812	144800	1835550	6670	6670	6670	6670	0
352	20240812	144700	1835550	6670	6670	6670	6670	0
353	20240812	144600	1835550	6670	6670	6670	6670	0
354	20240812	144500	1835550	6670	6670	6670	6670	0
355	20240812	144400	1835550	6670	6670	6670	6670	0
356	20240812	144300	1835550	6670	6670	6670	6670	0
357	20240812	144200	1835550	6670	6670	6670	6670	0
358	20240812	144100	1835550	6670	6670	6670	6670	0
359	20240812	144000	1835550	6670	6670	6670	6670	0
360	20240812	143900	1835550	6670	6670	6670	6670	0
361	20240812	143800	1835550	6670	6670	6670	6670	0
362	20240812	143700	1835550	6670	6670	6670	6670	0
363	20240812	143600	1835550	6670	6670	6670	6670	0
364	20240812	143500	1835550	6670	6670	6670	6670	0
365	20240812	143400	1835550	6670	6670	6670	6670	0
366	20240812	143300	1835550	6670	6670	6670	6670	0
367	20240812	143200	1835550	6670	6670	6670	6670	0
368	20240812	143100	1835550	6670	6670	6670	6670	0
369	20240812	143000	1835550	6670	6670	6670	6670	0
370	20240812	142900	1835550	6670	6670	6670	6670	0
371	20240812	142800	1835550	6670	6670	6670	6670	0
372	20240812	142700	1835550	6670	6670	6670	6670	0
373	20240812	142600	1835550	6670	6670	6670	6670	0
374	20240812	142500	1835550	6670	6670	6670	6670	0
375	20240812	142400	1835550	6670	6670	6670	6670	0
376	20240812	142300	1835550	6670	6670	6670	6670	0
377	20240812	142200	1835550	6670	6670	6670	6670	0
378	20240812	142100	1835550	6670	6670	6670	6670	0
379	20240812	142000	1835550	6670	6670	6670	6670	0
380	20240812	141900	1835550	6670	6670	6670	6670	0
381	20240812	141800	1835550	6670	6670	6670	6670	0
382	20240812	141700	1835550	6670	6670	6670	6670	0
383	20240812	141600	1835550	6670	6670	6670	6670	0
384	20240812	141500	1835550	6670	6670	6670	6670	0
385	20240812	141400	1835550	6670	6670	6670	6670	0
386	20240812	141300	1835550	6670	6670	6670	6670	0
387	20240812	141200	1835550	6670	6670	6670	6670	0
388	20240812	141100	1835550	6670	6670	6670	6670	0
389	20240812	141000	1835550	6670	6670	6670	6670	0
390	20240812	140900	1835550	6670	6670	6670	6670	0
391	20240812	140800	1835550	6670	6670	6670	6670	0
392	20240812	140700	1835550	6670	6670	6670	6670	0
393	20240812	140600	1835550	6670	6670	6670	6670	0
394	20240812	140500	1835550	6670	6670	6670	6670	0
395	20240812	140400	1835550	6670	6670	6670	6670	0
396	20240812	140300	1835550	6670	6670	6670	6670	0
397	20240812	140200	1835550	6670	6670	6670	6670	0
398	20240812	140100	1835550	6670	6670	6670	6670	0
399	20240812	140000	1835550	6670	6670	6670	6670	0
400	20240812	135900	1835550	6670	6670	6670	6670	0
401	20240812	135800	1835550	6670	6670	6670	6670	0
402	20240812	135700	1835550	6670	6670	6670	6670	0
403	20240812	135600	1835550	6670	6670	6670	6670	0
404	20240812	135500	1835550	6670	6670	6670	6670	0
405	20240812	135400	1835550	6670	6670	6670	6670	0
406	20240812	135300	1835550	6670	6670	6670	6670	0
407	20240812	135200	1835550	6670	6670	6670	6670	0
408	20240812	135100	1835550	6670	6670	6670	6670	0
409	20240812	135000	1835550	6670	6670	6670	6670	0
410	20240812	134900	1835550	6670	6670	6670	6670	0
411	20240812	134800	1835550	6670	6670	6670	6670	0
412	20240812	134700	1835550	6670	6670	6670	6670	0
413	20240812	134600	1835550	6670	6670	6670	6670	0
414	20240812	134500	1835550	6670	6670	6670	6670	0
415	20240812	134400	1835550	6670	6670	6670	6670	0
416	20240812	134300	1835550	6670	6670	6670	6670	0
417	20240812	134200	1835550	6670	6670	6670	6670	0
418	20240812	134100	1835550	6670	6670	6670	6670	0
419	20240812	134000	1835550	6670	6670	6670	6670	0
420	20240812	133900	1835550	6670	6670	6670	6670	0
421	20240812	133800	1835550	6670	6670	6670	6670	0
422	20240812	133700	1835550	6670	6670	6670	6670	0
423	20240812	133600	1835550	6670	6670	6670	6670	0
424	20240812	133500	1835550	6670	6670	6670	6670	0
425	20240812	133400	1835550	6670	6670	6670	6670	0
426	20240812	133300	1835550	6670	6670	6670	6670	0
427	20240812	133200	1835550	6670	6670	6670	6670	0
428	20240812	133100	1835550	6670	6670	6670	6670	0
429	20240812	133000	1835550	6670	6670	6670	6670	0
430	20240812	132900	1835550	6670	6670	6670	6670	0
431	20240812	132800	1835550	6670	6670	6670	6670	0
432	20240812	132700	1835550	6670	6670	6670	6670	0
433	20240812	132600	1835550	6670	6670	6670	6670	0
434	20240812	132500	1835550	6670	6670	6670	6670	0
435	20240812	132400	1835550	6670	6670	6670	6670	0
436	20240812	132300	1835550	6670	6670	6670	6670	0
437	20240812	132200	1835550	6670	6670	6670	6670	0
438	20240812	132100	1835550	6670	6670	6670	6670	0
439	20240812	132000	1835550	6670	6670	6670	6670	0
440	20240812	131900	1835550	6670	6670	6670	6670	0
441	20240812	131800	1835550	6670	6670	6670	6670	0
442	20240812	131700	1835550	6670	6670	6670	6670	0
443	20240812	131600	1835550	6670	6670	6670	6670	0
444	20240812	131500	1835550	6670	6670	6670	6670	0
445	20240812	131400	1835550	6670	6670	6670	6670	0
446	20240812	131300	1835550	6670	6670	6670	6670	0
447	20240812	131200	1835550	6670	6670	6670	6670	0
448	20240812	131100	1835550	6670	6670	6670	6670	0
449	20240812	131000	1835550	6670	6670	6670	6670	0
450	20240812	130900	1835550	6670	6670	6670	6670	0
451	20240812	130800	1835550	6670	6670	6670	6670	0
452	20240812	130700	1835550	6670	6670	6670	6670	0
453	20240812	130600	1835550	6670	6670	6670	6670	0
454	20240812	130500	1835550	6670	6670	6670	6670	0
455	20240812	130400	1835550	6670	6670	6670	6670	0
456	20240812	130300	1835550	6670	6670	6670	6670	0
457	20240812	130200	1835550	6670	6670	6670	6670	0
458	20240812	130100	1835550	6670	6670	6670	6670	0
459	20240812	130000	1835550	6670	6670	6670	6670	0
460	20240812	125900	1835550	6670	6670	6670	6670	0
461	20240812	125800	1835550	6670	6670	6670	6670	0
462	20240812	125700	1835550	6670	6670	6670	6670	0
463	20240812	125600	1835550	6670	6670	6670	6670	0
464	20240812	125500	1835550	6670	6670	6670	6670	0
465	20240812	125400	1835550	6670	6670	6670	6670	0
466	20240812	125300	1835550	6670	6670	6670	6670	0
467	20240812	125200	1835550	6670	6670	6670	6670	0
468	20240812	125100	1835550	6670	6670	6670	6670	0
469	20240812	125000	1835550	6670	6670	6670	6670	0
470	20240812	124900	1835550	6670	6670	6670	6670	0
471	20240812	124800	1835550	6670	6670	6670	6670	0
472	20240812	124700	1835550	6670	6670	6670	6670	0
473	20240812	124600	1835550	6670	6670	6670	6670	0
474	20240812	124500	1835550	6670	6670	6670	6670	0
475	20240812	124400	1835550	6670	6670	6670	6670	0
476	20240812	124300	1835550	6670	6670	6670	6670	0
477	20240812	124200	1835550	6670	6670	6670	6670	0
478	20240812	124100	1835550	6670	6670	6670	6670	0
479	20240812	124000	1835550	6670	6670	6670	6670	0
480	20240812	123900	1835550	6670	6670	6670	6670	0
481	20240812	123800	1835550	6670	6670	6670	6670	0
482	20240812	123700	1835550	6670	6670	6670	6670	0
483	20240812	123600	1835550	6670	6670	6670	6670	0
484	20240812	123500	1835550	6670	6670	6670	6670	0
485	20240812	123400	1835550	6670	6670	6670	6670	0
486	20240812	123300	1835550	6670	6670	6670	6670	0
487	20240812	123200	1835550	6670	6670	6670	6670	0
488	20240812	123100	1835550	6670	6670	6670	6670	0
489	20240812	123000	1835550	6670	6670	6670	6670	0
490	20240812	122900	1835550	6670	6670	6670	6670	0
491	20240812	122800	1835550	6670	6670	6670	6670	0
492	20240812	122700	1835550	6670	6670	6670	6670	0
493	20240812	122600	1835550	6670	6670	6670	6670	0
494	20240812	122500	1835550	6670	6670	6670	6670	0
495	20240812	122400	1835550	6670	6670	6670	6670	0
496	20240812	122300	1835550	6670	6670	6670	6670	0
497	20240812	122200	1835550	6670	6670	6670	6670	0
498	20240812	122100	1835550	6670	6670	6670	6670	0
499	20240812	122000	1835550	6670	6670	6670	6670	0
500	20240812	121900	1835550	6670	6670	6670	6670	0
501	20240812	121800	1835550	6670	6670	6670	6670	0
502	20240812	121700	1835550	6670	6670	6670	6670	0
503	20240812	121600	1835550	6670	6670	6670	6670	0
504	20240812	121500	1835550	6670	6670	6670	6670	0
505	20240812	121400	1835550	6670	6670	6670	6670	0
506	20240812	121300	1835550	6670	6670	6670	6670	0
507	20240812	121200	1835550	6670	6670	6670	6670	0
508	20240812	121100	1835550	6670	6670	6670	6670	0
509	20240812	121000	1835550	6670	6670	6670	6670	0
510	20240812	120900	1835550	6670	6670	6670	6670	0
511	20240812	120800	1835550	6670	6670	6670	6670	0
512	20240812	120700	1835550	6670	6670	6670	6670	0
513	20240812	120600	1835550	6670	6670	6670	6670	0
514	20240812	120500	1835550	6670	6670	6670	6670	0
515	20240812	120400	1835550	6670	6670	6670	6670	0
516	20240812	120300	1835550	6670	6670	6670	6670	0
517	20240812	120200	1835550	6670	6670	6670	6670	0
518	20240812	120100	1835550	6670	6670	6670	6670	0
519	20240812	120000	1835550	6670	6670	6670	6670	0
520	20240812	115900	1835550	6670	6670	6670	6670	0
521	20240812	115800	1835550	6670	6670	6670	6670	0
522	20240812	115700	1835550	6670	6670	6670	6670	0
523	20240812	115600	1835550	6670	6670	6670	6670	0
524	20240812	115500	1835550	6670	6670	6670	6670	0
525	20240812	115400	1835550	6670	6670	6670	6670	0
526	20240812	115300	1835550	6670	6670	6670	6670	0
527	20240812	115200	1835550	6670	6670	6670	6670	0
528	20240812	115100	1835550	6670	6670	6670	6670	0
529	20240812	115000	1835550	6670	6670	6670	6670	0
530	20240812	114900	1835550	6670	6670	6670	6670	0
531	20240812	114800	1835550	6670	6670	6670	6670	0
532	20240812	114700	1835550	6670	6670	6670	6670	0
533	20240812	114600	1835550	6670	6670	6670	6670	0
534	20240812	114500	1835550	6670	6670	6670	6670	0
535	20240812	114400	1835550	6670	6670	6670	6670	0
536	20240812	114300	1835550	6670	6670	6670	6670	0
537	20240812	114200	1835550	6670	6670	6670	6670	0
538	20240812	114100	1835550	6670	6670	6670	6670	0
539	20240812	114000	1835550	6670	6670	6670	6670	0
540	20240812	113900	1835550	6670	6670	6670	6670	0
541	20240812	113800	1835550	6670	6670	6670	6670	0
542	20240812	113700	1835550	6670	6670	6670	6670	0
543	20240812	113600	1835550	6670	6670	6670	6670	0
544	20240812	113500	1835550	6670	6670	6670	6670	0
545	20240812	113400	1835550	6670	6670	6670	6670	0
546	20240812	113300	1835550	6670	6670	6670	6670	0
547	20240812	113200	1835550	6670	6670	6670	6670	0
548	20240812	113100	1835550	6670	6670	6670	6670	0
549	20240812	113000	1835550	6670	6670	6670	6670	0
550	20240812	112900	1835550	6670	6670	6670	6670	0
551	20240812	112800	1835550	6670	6670	6670	6670	0
552	20240812	112700	1835550	6670	6670	6670	6670	0
553	20240812	112600	1835550	6670	6670	6670	6670	0
554	20240812	112500	1835550	6670	6670	6670	6670	0
555	20240812	112400	1835550	6670	6670	6670	6670	0
556	20240812	112300	1835550	6670	6670	6670	6670	0
557	20240812	112200	1835550	6670	6670	6670	6670	0
558	20240812	112100	1835550	6670	6670	6670	6670	0
559	20240812	112000	1835550	6670	6670	6670	6670	0
560	20240812	111900	1835550	6670	6670	6670	6670	0
561	20240812	111800	1835550	6670	6670	6670	6670	0
562	20240812	111700	1835550	6670	6670	6670	6670	0
563	20240812	111600	1835550	6670	6670	6670	6670	0
564	20240812	111500	1835550	6670	6670	6670	6670	0
565	20240812	111400	1835550	6670	6670	6670	6670	0
566	20240812	111300	1835550	6670	6670	6670	6670	0
567	20240812	111200	1835550	6670	6670	6670	6670	0
568	20240812	111100	1835550	6670	6670	6670	6670	0
569	20240812	111000	1835550	6670	6670	6670	6670	0
570	20240812	110900	1835550	6670	6670	6670	6670	0
571	20240812	110800	1835550	6670	6670	6670	6670	0
572	20240812	110700	1835550	6670	6670	6670	6670	0
573	20240812	110600	1835550	6670	6670	6670	6670	0
574	20240812	110500	1835550	6670	6670	6670	6670	0
575	20240812	110400	1835550	6670	6670	6670	6670	0
576	20240812	110300	1835550	6670	6670	6670	6670	0
577	20240812	110200	1835550	6670	6670	6670	6670	0
578	20240812	110100	1835550	6670	6670	6670	6670	0
579	20240812	110000	1835550	6670	6670	6670	6670	0
580	20240812	105900	1835550	6670	6670	6670	6670	0
581	20240812	105800	1835550	6670	6670	6670	6670	0
582	20240812	105700	1835550	6670	6670	6670	6670	0
583	20240812	105600	1835550	6670	6670	6670	6670	0
584	20240812	105500	1835550	6670	6670	6670	6670	0
585	20240812	105400	1835550	6670	6670	6670	6670	0
586	20240812	105300	1835550	6670	6670	6670	6670	0
587	20240812	105200	1835550	6670	6670	6670	6670	0
588	20240812	105100	1835550	6670	6670	6670	6670	0
589	20240812	105000	1835550	6670	6670	6670	6670	0
590	20240812	104900	1835550	6670	6670	6670	6670	0
591	20240812	104800	1835550	6670	6670	6670	6670	0
592	20240812	104700	1835550	6670	6670	6670	6670	0
593	20240812	104600	1835550	6670	6670	6670	6670	0
594	20240812	104500	1835550	6670	6670	6670	6670	0
595	20240812	104400	1835550	6670	6670	6670	6670	0
596	20240812	104300	1835550	6670	6670	6670	6670	0
597	20240812	104200	1835550	6670	6670	6670	6670	0
598	20240812	104100	1835550	6670	6670	6670	6670	0
599	20240812	104000	1835550	6670	6670	6670	6670	0
600	20240812	103900	1835550	6670	6670	6670	6670	0
601	20240812	103800	1835550	6670	6670	6670	6670	0
602	20240812	103700	1835550	6670	6670	6670	6670	0
603	20240812	103600	1835550	6670	6670	6670	6670	0
604	20240812	103500	1835550	6670	6670	6670	6670	0
605	20240812	103400	1835550	6670	6670	6670	6670	0
606	20240812	103300	1835550	6670	6670	6670	6670	0
607	20240812	103200	1835550	6670	6670	6670	6670	0
608	20240812	103100	1835550	6670	6670	6670	6670	0
609	20240812	103000	1835550	6670	6670	6670	6670	0
610	20240812	102900	1835550	6670	6670	6670	6670	0
611	20240812	102800	1835550	6670	6670	6670	6670	0
612	20240812	102700	1835550	6670	6670	6670	6670	0
613	20240812	102600	1835550	6670	6670	6670	6670	0
614	20240812	102500	1835550	6670	6670	6670	6670	0
615	20240812	102400	1835550	6670	6670	6670	6670	0
616	20240812	102300	1835550	6670	6670	6670	6670	0
617	20240812	102200	1835550	6670	6670	6670	6670	0
618	20240812	102100	1835550	6670	6670	6670	6670	0
619	20240812	102000	1835550	6670	6670	6670	6670	0
620	20240812	101900	1835550	6670	6670	6670	6670	0
621	20240812	101800	1835550	6670	6670	6670	6670	0
622	20240812	101700	1835550	6670	6670	6670	6670	0
623	20240812	101600	1835550	6670	6670	6670	6670	0
624	20240812	101500	1835550	6670	6670	6670	6670	0
625	20240812	101400	1835550	6670	6670	6670	6670	0
626	20240812	101300	1835550	6670	6670	6670	6670	0
627	20240812	101200	1835550	6670	6670	6670	6670	0
628	20240812	101100	1835550	6670	6670	6670	6670	0
629	20240812	101000	1835550	6670	6670	6670	6670	0
630	20240812	100900	1835550	6670	6670	6670	6670	0
631	20240812	100800	1835550	6670	6670	6670	6670	0
632	20240812	100700	1835550	6670	6670	6670	6670	0
633	20240812	100600	1835550	6670	6670	6670	6670	0
634	20240812	100500	1835550	6670	6670	6670	6670	0
635	20240812	100400	1835550	6670	6670	6670	6670	0
636	20240812	100300	1835550	6670	6670	6670	6670	0
637	20240812	100200	1835550	6670	6670	6670	6670	0
638	20240812	100100	1835550	6670	6670	6670	6670	0
639	20240812	100000	1835550	6670	6670	6670	6670	0
640	20240812	095900	1835550	6670	6670	6670	6670	0
641	20240812	095800	1835550	6670	6670	6670	6670	7
642	20240812	095700	1788860	6670	6670	6670	6670	0
643	20240812	095600	1788860	6670	6670	6670	6670	0
644	20240812	095500	1788860	6670	6670	6670	6670	0
645	20240812	095400	1788860	6670	6670	6670	6670	0
646	20240812	095300	1788860	6670	6670	6670	6670	20
647	20240812	095200	1655460	6670	6670	6670	6670	0
648	20240812	095100	1655460	6670	6600	6670	6600	136
649	20240812	095000	754990	6690	6690	6690	6690	0
650	20240812	094900	754990	6690	6690	6690	6690	0
651	20240812	094800	754990	6690	6690	6690	6690	0
652	20240812	094700	754990	6690	6690	6690	6690	0
653	20240812	094600	754990	6690	6690	6690	6690	0
654	20240812	094500	754990	6690	6690	6690	6690	0
655	20240812	094400	754990	6690	6690	6690	6690	0
656	20240812	094300	754990	6690	6690	6690	6690	0
657	20240812	094200	754990	6690	6690	6690	6690	0
658	20240812	094100	754990	6690	6690	6690	6690	0
659	20240812	094000	754990	6690	6690	6690	6690	0
660	20240812	093900	754990	6690	6690	6690	6690	0
661	20240812	093800	754990	6690	6690	6690	6690	0
662	20240812	093700	754990	6690	6690	6690	6690	0
663	20240812	093600	754990	6690	6690	6690	6690	0
664	20240812	093500	754990	6690	6690	6690	6690	1
665	20240812	093400	748300	6800	6800	6800	6800	0
666	20240812	093300	748300	6800	6800	6800	6800	0
667	20240812	093200	748300	6800	6800	6800	6800	0
668	20240812	093100	748300	6800	6800	6800	6800	0
669	20240812	093000	748300	6800	6800	6800	6800	0
670	20240812	092900	748300	6800	6800	6800	6800	0
671	20240812	092800	748300	6800	6800	6800	6800	0
672	20240812	092700	748300	6800	6800	6800	6800	0
673	20240812	092600	748300	6800	6800	6800	6800	0
674	20240812	092500	748300	6800	6800	6800	6800	0
675	20240812	092400	748300	6800	6800	6800	6800	0
676	20240812	092300	748300	6800	6800	6800	6800	0
677	20240812	092200	748300	6800	6800	6800	6800	0
678	20240812	092100	748300	6800	6800	6800	6800	0
679	20240812	092000	748300	6800	6800	6800	6800	0
680	20240812	091900	748300	6800	6800	6800	6800	0
681	20240812	091800	748300	6800	6800	6800	6800	0
682	20240812	091700	748300	6800	6800	6800	6800	0
683	20240812	091600	748300	6800	6800	6800	6800	0
684	20240812	091500	748300	6800	6800	6800	6800	0
685	20240812	091400	748300	6800	6800	6800	6800	0
686	20240812	091300	748300	6800	6800	6800	6800	0
687	20240812	091200	748300	6800	6790	6800	6790	12
688	20240812	091100	666790	6790	6790	6790	6790	0
689	20240812	091000	666790	6790	6790	6790	6790	0
690	20240812	090900	666790	6790	6790	6790	6790	0
691	20240812	090800	666790	6790	6790	6790	6790	0
692	20240812	090700	666790	6790	6790	6790	6790	0
693	20240812	090600	666790	6790	6790	6790	6790	0
694	20240812	090500	666790	6790	6790	6790	6790	0
695	20240812	090400	666790	6790	6790	6790	6790	0
696	20240812	090300	666790	6790	6790	6790	6790	0
697	20240812	090200	666790	6790	6790	6790	6790	0
698	20240812	090100	666790	6790	6600	6790	6600	101
699	20240812	090000	0	6660	6660	6660	6660	0