KissMeData/108230/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	200800	198102480	6670	6670	6670	6670	584
3	20240812	200700	198102480	6670	6670	6670	6670	0
4	20240812	200600	198102480	6670	6670	6670	6670	0
5	20240812	200500	198102480	6670	6670	6670	6670	0
6	20240812	200400	198102480	6670	6670	6670	6670	0
7	20240812	200300	198102480	6670	6670	6670	6670	0
8	20240812	200200	198102480	6670	6670	6670	6670	0
9	20240812	200100	198102480	6670	6670	6670	6670	0
10	20240812	200000	198102480	6670	6670	6670	6670	0
11	20240812	195900	198102480	6670	6670	6670	6670	0
12	20240812	195800	198102480	6670	6670	6670	6670	0
13	20240812	195700	198102480	6670	6670	6670	6670	0
14	20240812	195600	198102480	6670	6670	6670	6670	0
15	20240812	195500	198102480	6670	6670	6670	6670	0
16	20240812	195400	198102480	6670	6670	6670	6670	0
17	20240812	195300	198102480	6670	6670	6670	6670	0
18	20240812	195200	198102480	6670	6670	6670	6670	0
19	20240812	195100	198102480	6670	6670	6670	6670	0
20	20240812	195000	198102480	6670	6670	6670	6670	0
21	20240812	194900	198102480	6670	6670	6670	6670	0
22	20240812	194800	198102480	6670	6670	6670	6670	0
23	20240812	194700	198102480	6670	6670	6670	6670	0
24	20240812	194600	198102480	6670	6670	6670	6670	0
25	20240812	194500	198102480	6670	6670	6670	6670	0
26	20240812	194400	198102480	6670	6670	6670	6670	0
27	20240812	194300	198102480	6670	6670	6670	6670	0
28	20240812	194200	198102480	6670	6670	6670	6670	0
29	20240812	194100	198102480	6670	6670	6670	6670	0
30	20240812	194000	198102480	6670	6670	6670	6670	0
31	20240812	193900	198102480	6670	6670	6670	6670	0
32	20240812	193800	198102480	6670	6670	6670	6670	584
33	20240812	193700	198102480	6670	6670	6670	6670	0
34	20240812	193600	198102480	6670	6670	6670	6670	0
35	20240812	193500	198102480	6670	6670	6670	6670	0
36	20240812	193400	198102480	6670	6670	6670	6670	0
37	20240812	193300	198102480	6670	6670	6670	6670	0
38	20240812	193200	198102480	6670	6670	6670	6670	0
39	20240812	193100	198102480	6670	6670	6670	6670	0
40	20240812	193000	198102480	6670	6670	6670	6670	0
41	20240812	192900	198102480	6670	6670	6670	6670	0
42	20240812	192800	198102480	6670	6670	6670	6670	0
43	20240812	192700	198102480	6670	6670	6670	6670	0
44	20240812	192600	198102480	6670	6670	6670	6670	0
45	20240812	192500	198102480	6670	6670	6670	6670	0
46	20240812	192400	198102480	6670	6670	6670	6670	0
47	20240812	192300	198102480	6670	6670	6670	6670	0
48	20240812	192200	198102480	6670	6670	6670	6670	0
49	20240812	192100	198102480	6670	6670	6670	6670	0
50	20240812	192000	198102480	6670	6670	6670	6670	0
51	20240812	191900	198102480	6670	6670	6670	6670	0
52	20240812	191800	198102480	6670	6670	6670	6670	0
53	20240812	191700	198102480	6670	6670	6670	6670	0
54	20240812	191600	198102480	6670	6670	6670	6670	0
55	20240812	191500	198102480	6670	6670	6670	6670	0
56	20240812	191400	198102480	6670	6670	6670	6670	0
57	20240812	191300	198102480	6670	6670	6670	6670	0
58	20240812	191200	198102480	6670	6670	6670	6670	0
59	20240812	191100	198102480	6670	6670	6670	6670	0
60	20240812	191000	198102480	6670	6670	6670	6670	0
61	20240812	190900	198102480	6670	6670	6670	6670	0
62	20240812	190800	198102480	6670	6670	6670	6670	584
63	20240812	190700	198102480	6670	6670	6670	6670	0
64	20240812	190600	198102480	6670	6670	6670	6670	0
65	20240812	190500	198102480	6670	6670	6670	6670	0
66	20240812	190400	198102480	6670	6670	6670	6670	0
67	20240812	190300	198102480	6670	6670	6670	6670	0
68	20240812	190200	198102480	6670	6670	6670	6670	0
69	20240812	190100	198102480	6670	6670	6670	6670	0
70	20240812	190000	198102480	6670	6670	6670	6670	0
71	20240812	185900	198102480	6670	6670	6670	6670	0
72	20240812	185800	198102480	6670	6670	6670	6670	0
73	20240812	185700	198102480	6670	6670	6670	6670	0
74	20240812	185600	198102480	6670	6670	6670	6670	0
75	20240812	185500	198102480	6670	6670	6670	6670	0
76	20240812	185400	198102480	6670	6670	6670	6670	0
77	20240812	185300	198102480	6670	6670	6670	6670	0
78	20240812	185200	198102480	6670	6670	6670	6670	0
79	20240812	185100	198102480	6670	6670	6670	6670	0
80	20240812	185000	198102480	6670	6670	6670	6670	0
81	20240812	184900	198102480	6670	6670	6670	6670	0
82	20240812	184800	198102480	6670	6670	6670	6670	0
83	20240812	184700	198102480	6670	6670	6670	6670	0
84	20240812	184600	198102480	6670	6670	6670	6670	0
85	20240812	184500	198102480	6670	6670	6670	6670	0
86	20240812	184400	198102480	6670	6670	6670	6670	0
87	20240812	184300	198102480	6670	6670	6670	6670	0
88	20240812	184200	198102480	6670	6670	6670	6670	0
89	20240812	184100	198102480	6670	6670	6670	6670	0
90	20240812	184000	198102480	6670	6670	6670	6670	0
91	20240812	183900	198102480	6670	6670	6670	6670	0
92	20240812	183800	198102480	6670	6670	6670	6670	584
93	20240812	183700	198102480	6670	6670	6670	6670	0
94	20240812	183600	198102480	6670	6670	6670	6670	0
95	20240812	183500	198102480	6670	6670	6670	6670	0
96	20240812	183400	198102480	6670	6670	6670	6670	0
97	20240812	183300	198102480	6670	6670	6670	6670	0
98	20240812	183200	198102480	6670	6670	6670	6670	0
99	20240812	183100	198102480	6670	6670	6670	6670	0
100	20240812	183000	198102480	6670	6670	6670	6670	0
101	20240812	182900	198102480	6670	6670	6670	6670	0
102	20240812	182800	198102480	6670	6670	6670	6670	0
103	20240812	182700	198102480	6670	6670	6670	6670	0
104	20240812	182600	198102480	6670	6670	6670	6670	0
105	20240812	182500	198102480	6670	6670	6670	6670	0
106	20240812	182400	198102480	6670	6670	6670	6670	0
107	20240812	182300	198102480	6670	6670	6670	6670	0
108	20240812	182200	198102480	6670	6670	6670	6670	0
109	20240812	182100	198102480	6670	6670	6670	6670	0
110	20240812	182000	198102480	6670	6670	6670	6670	0
111	20240812	181900	198102480	6670	6670	6670	6670	0
112	20240812	181800	198102480	6670	6670	6670	6670	0
113	20240812	181700	198102480	6670	6670	6670	6670	0
114	20240812	181600	198102480	6670	6670	6670	6670	0
115	20240812	181500	198102480	6670	6670	6670	6670	0
116	20240812	181400	198102480	6670	6670	6670	6670	0
117	20240812	181300	198102480	6670	6670	6670	6670	0
118	20240812	181200	198102480	6670	6670	6670	6670	0
119	20240812	181100	198102480	6670	6670	6670	6670	0
120	20240812	181000	198102480	6670	6670	6670	6670	0
121	20240812	180900	198102480	6670	6670	6670	6670	0
122	20240812	180800	198102480	6670	6670	6670	6670	584
123	20240812	180700	198102480	6670	6670	6670	6670	0
124	20240812	180600	198102480	6670	6670	6670	6670	0
125	20240812	180500	198102480	6670	6670	6670	6670	0
126	20240812	180400	198102480	6670	6670	6670	6670	0
127	20240812	180300	198102480	6670	6670	6670	6670	0
128	20240812	180200	198102480	6670	6670	6670	6670	0
129	20240812	180100	198102480	6670	6670	6670	6670	0
130	20240812	180000	198102480	6670	6670	6670	6670	0
131	20240812	175900	198102480	6670	6670	6670	6670	0
132	20240812	175800	198102480	6670	6670	6670	6670	0
133	20240812	175700	198102480	6670	6670	6670	6670	0
134	20240812	175600	198102480	6670	6670	6670	6670	0
135	20240812	175500	198102480	6670	6670	6670	6670	0
136	20240812	175400	198102480	6670	6670	6670	6670	0
137	20240812	175300	198102480	6670	6670	6670	6670	0
138	20240812	175200	198102480	6670	6670	6670	6670	0
139	20240812	175100	198102480	6670	6670	6670	6670	0
140	20240812	175000	198102480	6670	6670	6670	6670	0
141	20240812	174900	198102480	6670	6670	6670	6670	0
142	20240812	174800	198102480	6670	6670	6670	6670	0
143	20240812	174700	198102480	6670	6670	6670	6670	0
144	20240812	174600	198102480	6670	6670	6670	6670	0
145	20240812	174500	198102480	6670	6670	6670	6670	0
146	20240812	174400	198102480	6670	6670	6670	6670	0
147	20240812	174300	198102480	6670	6670	6670	6670	0
148	20240812	174200	198102480	6670	6670	6670	6670	0
149	20240812	174100	198102480	6670	6670	6670	6670	0
150	20240812	174000	198102480	6670	6670	6670	6670	0
151	20240812	173900	198102480	6670	6670	6670	6670	0
152	20240812	173800	198102480	6670	6670	6670	6670	584
153	20240812	173700	198102480	6670	6670	6670	6670	0
154	20240812	173600	198102480	6670	6670	6670	6670	0
155	20240812	173500	198102480	6670	6670	6670	6670	0
156	20240812	173400	198102480	6670	6670	6670	6670	0
157	20240812	173300	198102480	6670	6670	6670	6670	0
158	20240812	173200	198102480	6670	6670	6670	6670	0
159	20240812	173100	198102480	6670	6670	6670	6670	0
160	20240812	173000	198102480	6670	6670	6670	6670	0
161	20240812	172900	198102480	6670	6670	6670	6670	0
162	20240812	172800	198102480	6670	6670	6670	6670	0
163	20240812	172700	198102480	6670	6670	6670	6670	0
164	20240812	172600	198102480	6670	6670	6670	6670	0
165	20240812	172500	198102480	6670	6670	6670	6670	0
166	20240812	172400	198102480	6670	6670	6670	6670	0
167	20240812	172300	198102480	6670	6670	6670	6670	0
168	20240812	172200	198102480	6670	6670	6670	6670	0
169	20240812	172100	198102480	6670	6670	6670	6670	0
170	20240812	172000	198102480	6670	6670	6670	6670	0
171	20240812	171900	198102480	6670	6670	6670	6670	0
172	20240812	171800	198102480	6670	6670	6670	6670	0
173	20240812	171700	198102480	6670	6670	6670	6670	0
174	20240812	171600	198102480	6670	6670	6670	6670	0
175	20240812	171500	198102480	6670	6670	6670	6670	0
176	20240812	171400	198102480	6670	6670	6670	6670	0
177	20240812	171300	198102480	6670	6670	6670	6670	0
178	20240812	171200	198102480	6670	6670	6670	6670	0
179	20240812	171100	198102480	6670	6670	6670	6670	0
180	20240812	171000	198102480	6670	6670	6670	6670	0
181	20240812	170900	198102480	6670	6670	6670	6670	0
182	20240812	170800	198102480	6670	6670	6670	6670	584
183	20240812	170700	198102480	6670	6670	6670	6670	0
184	20240812	170600	198102480	6670	6670	6670	6670	0
185	20240812	170500	198102480	6670	6670	6670	6670	0
186	20240812	170400	198102480	6670	6670	6670	6670	0
187	20240812	170300	198102480	6670	6670	6670	6670	0
188	20240812	170200	198102480	6670	6670	6670	6670	0
189	20240812	170100	198102480	6670	6670	6670	6670	0
190	20240812	170000	198102480	6670	6670	6670	6670	0
191	20240812	165900	198102480	6670	6670	6670	6670	0
192	20240812	165800	198102480	6670	6670	6670	6670	0
193	20240812	165700	198102480	6670	6670	6670	6670	0
194	20240812	165600	198102480	6670	6670	6670	6670	0
195	20240812	165500	198102480	6670	6670	6670	6670	0
196	20240812	165400	198102480	6670	6670	6670	6670	0
197	20240812	165300	198102480	6670	6670	6670	6670	0
198	20240812	165200	198102480	6670	6670	6670	6670	0
199	20240812	165100	198102480	6670	6670	6670	6670	0
200	20240812	165000	198102480	6670	6670	6670	6670	0
201	20240812	164900	198102480	6670	6670	6670	6670	0
202	20240812	164800	198102480	6670	6670	6670	6670	0
203	20240812	164700	198102480	6670	6670	6670	6670	0
204	20240812	164600	198102480	6670	6670	6670	6670	0
205	20240812	164500	198102480	6670	6670	6670	6670	0
206	20240812	164400	198102480	6670	6670	6670	6670	0
207	20240812	164300	198102480	6670	6670	6670	6670	0
208	20240812	164200	198102480	6670	6670	6670	6670	0
209	20240812	164100	198102480	6670	6670	6670	6670	0
210	20240812	164000	198102480	6670	6670	6670	6670	0
211	20240812	163900	198102480	6670	6670	6670	6670	0
212	20240812	163800	198102480	6670	6670	6670	6670	584
213	20240812	163700	198102480	6670	6670	6670	6670	0
214	20240812	163600	198102480	6670	6670	6670	6670	0
215	20240812	163500	198102480	6670	6670	6670	6670	0
216	20240812	163400	198102480	6670	6670	6670	6670	0
217	20240812	163300	198102480	6670	6670	6670	6670	0
218	20240812	163200	198102480	6670	6670	6670	6670	0
219	20240812	163100	198102480	6670	6670	6670	6670	0
220	20240812	163000	198102480	6670	6670	6670	6670	0
221	20240812	162900	198102480	6670	6670	6670	6670	0
222	20240812	162800	198102480	6670	6670	6670	6670	0
223	20240812	162700	198102480	6670	6670	6670	6670	0
224	20240812	162600	198102480	6670	6670	6670	6670	0
225	20240812	162500	198102480	6670	6670	6670	6670	0
226	20240812	162400	198102480	6670	6670	6670	6670	0
227	20240812	162300	198102480	6670	6670	6670	6670	0
228	20240812	162200	198102480	6670	6670	6670	6670	0
229	20240812	162100	198102480	6670	6670	6670	6670	0
230	20240812	162000	198102480	6670	6670	6670	6670	0
231	20240812	161900	198102480	6670	6670	6670	6670	0
232	20240812	161800	198102480	6670	6670	6670	6670	0
233	20240812	161700	198102480	6670	6670	6670	6670	0
234	20240812	161600	198102480	6670	6670	6670	6670	0
235	20240812	161500	198102480	6670	6670	6670	6670	0
236	20240812	161400	198102480	6670	6670	6670	6670	0
237	20240812	161300	198102480	6670	6670	6670	6670	0
238	20240812	161200	198102480	6670	6670	6670	6670	0
239	20240812	161100	198102480	6670	6670	6670	6670	0
240	20240812	161000	198102480	6670	6670	6670	6670	0
241	20240812	160900	198102480	6670	6670	6670	6670	0
242	20240812	160800	198102480	6670	6670	6670	6670	584
243	20240812	160700	198102480	6670	6670	6670	6670	0
244	20240812	160600	198102480	6670	6670	6670	6670	0
245	20240812	160500	198102480	6670	6670	6670	6670	0
246	20240812	160400	198102480	6670	6670	6670	6670	0
247	20240812	160300	198102480	6670	6670	6670	6670	0
248	20240812	160200	198102480	6670	6670	6670	6670	0
249	20240812	160100	198102480	6670	6670	6670	6670	0
250	20240812	160000	198102480	6670	6670	6670	6670	0
251	20240812	155900	198102480	6670	6670	6670	6670	0
252	20240812	155800	198102480	6670	6670	6670	6670	0
253	20240812	155700	198102480	6670	6670	6670	6670	0
254	20240812	155600	198102480	6670	6670	6670	6670	0
255	20240812	155500	198102480	6670	6670	6670	6670	0
256	20240812	155400	198102480	6670	6670	6670	6670	0
257	20240812	155300	198102480	6670	6670	6670	6670	0
258	20240812	155200	198102480	6670	6670	6670	6670	0
259	20240812	155100	198102480	6670	6670	6670	6670	0
260	20240812	155000	198102480	6670	6670	6670	6670	0
261	20240812	154900	198102480	6670	6670	6670	6670	0
262	20240812	154800	198102480	6670	6670	6670	6670	0
263	20240812	154700	198102480	6670	6670	6670	6670	0
264	20240812	154600	198102480	6670	6670	6670	6670	0
265	20240812	154500	198102480	6670	6670	6670	6670	0
266	20240812	154400	198102480	6670	6670	6670	6670	0
267	20240812	154300	198102480	6670	6670	6670	6670	0
268	20240812	154200	198102480	6670	6670	6670	6670	0
269	20240812	154100	198102480	6670	6670	6670	6670	0
270	20240812	154000	198102480	6670	6670	6670	6670	0
271	20240812	153900	198102480	6670	6670	6670	6670	0
272	20240812	153800	198102480	6670	6670	6670	6670	584
273	20240812	153700	198102480	6670	6670	6670	6670	0
274	20240812	153600	198102480	6670	6670	6670	6670	0
275	20240812	153500	198102480	6670	6670	6670	6670	0
276	20240812	153400	198102480	6670	6670	6670	6670	0
277	20240812	153300	198102480	6670	6670	6670	6670	0
278	20240812	153200	198102480	6670	6670	6670	6670	0
279	20240812	153100	198102480	6670	6670	6670	6670	0
280	20240812	153000	198102480	6670	6670	6670	6670	584
281	20240812	152900	194207200	6660	6660	6660	6660	0
282	20240812	152800	194207200	6660	6660	6660	6660	0
283	20240812	152700	194207200	6660	6660	6660	6660	0
284	20240812	152600	194207200	6660	6660	6660	6660	0
285	20240812	152500	194207200	6660	6660	6660	6660	0
286	20240812	152400	194207200	6660	6660	6660	6660	0
287	20240812	152300	194207200	6660	6660	6660	6660	0
288	20240812	152200	194207200	6660	6660	6660	6660	0
289	20240812	152100	194207200	6660	6660	6660	6660	0
290	20240812	152000	194207200	6660	6660	6660	6660	0
291	20240812	151900	194207200	6660	6650	6660	6650	187
292	20240812	151800	192961790	6640	6640	6640	6640	3
293	20240812	151700	192941870	6640	6660	6660	6640	173
294	20240812	151600	191792850	6640	6640	6640	6640	0
295	20240812	151500	191792850	6640	6640	6640	6640	56
296	20240812	151400	191421010	6640	6640	6640	6640	5
297	20240812	151300	191387810	6640	6640	6640	6640	0
298	20240812	151200	191387810	6640	6640	6640	6640	0
299	20240812	151100	191387810	6640	6640	6640	6640	0
300	20240812	151000	191387810	6640	6640	6640	6640	0
301	20240812	150900	191387810	6640	6640	6640	6640	59
302	20240812	150800	190996050	6640	6650	6650	6640	170
303	20240812	150700	189867150	6650	6650	6650	6650	0
304	20240812	150600	189867150	6650	6650	6650	6650	0
305	20240812	150500	189867150	6650	6650	6650	6650	0
306	20240812	150400	189867150	6650	6650	6650	6650	100
307	20240812	150300	189202150	6660	6660	6660	6660	0
308	20240812	150200	189202150	6660	6660	6660	6660	50
309	20240812	150100	188869150	6660	6660	6660	6660	1
310	20240812	150000	188862490	6660	6660	6660	6660	0
311	20240812	145900	188862490	6660	6660	6660	6660	0
312	20240812	145800	188862490	6660	6640	6660	6640	364
313	20240812	145700	186444290	6640	6640	6640	6640	36
314	20240812	145600	186205250	6640	6640	6640	6640	0
315	20240812	145500	186205250	6640	6640	6640	6640	0
316	20240812	145400	186205250	6640	6640	6640	6640	0
317	20240812	145300	186205250	6640	6640	6640	6640	0
318	20240812	145200	186205250	6640	6640	6640	6640	0
319	20240812	145100	186205250	6640	6640	6640	6640	0
320	20240812	145000	186205250	6640	6640	6640	6640	300
321	20240812	144900	184213250	6650	6650	6650	6650	666
322	20240812	144800	179784350	6650	6650	6650	6650	0
323	20240812	144700	179784350	6650	6650	6650	6650	0
324	20240812	144600	179784350	6650	6650	6650	6650	0
325	20240812	144500	179784350	6650	6650	6650	6650	11
326	20240812	144400	179711200	6650	6650	6650	6650	0
327	20240812	144300	179711200	6650	6650	6650	6650	501
328	20240812	144200	176379550	6640	6640	6640	6640	105
329	20240812	144100	175682350	6640	6640	6640	6640	0
330	20240812	144000	175682350	6640	6640	6640	6640	0
331	20240812	143900	175682350	6640	6640	6640	6640	190
332	20240812	143800	174420750	6640	6640	6640	6640	1
333	20240812	143700	174414110	6650	6650	6650	6650	0
334	20240812	143600	174414110	6650	6650	6650	6650	0
335	20240812	143500	174414110	6650	6650	6650	6650	0
336	20240812	143400	174414110	6650	6650	6650	6650	0
337	20240812	143300	174414110	6650	6650	6650	6650	105
338	20240812	143200	173715860	6640	6640	6640	6640	0
339	20240812	143100	173715860	6640	6640	6640	6640	0
340	20240812	143000	173715860	6640	6640	6640	6640	1
341	20240812	142900	173709220	6650	6650	6650	6650	4
342	20240812	142800	173682620	6650	6650	6650	6650	0
343	20240812	142700	173682620	6650	6650	6650	6650	0
344	20240812	142600	173682620	6650	6650	6650	6650	0
345	20240812	142500	173682620	6650	6650	6650	6650	2
346	20240812	142400	173669320	6640	6640	6640	6640	0
347	20240812	142300	173669320	6640	6640	6640	6640	0
348	20240812	142200	173669320	6640	6640	6640	6640	0
349	20240812	142100	173669320	6640	6640	6640	6640	50
350	20240812	142000	173337320	6640	6640	6640	6640	4
351	20240812	141900	173310760	6640	6640	6640	6640	0
352	20240812	141800	173310760	6640	6640	6640	6640	19
353	20240812	141700	173184600	6640	6640	6640	6640	505
354	20240812	141600	169831400	6630	6640	6640	6630	168
355	20240812	141500	168716060	6640	6640	6640	6640	0
356	20240812	141400	168716060	6640	6640	6640	6640	0
357	20240812	141300	168716060	6640	6640	6640	6640	0
358	20240812	141200	168716060	6640	6640	6640	6640	30
359	20240812	141100	168516860	6640	6640	6640	6640	0
360	20240812	141000	168516860	6640	6640	6640	6640	0
361	20240812	140900	168516860	6640	6640	6640	6640	0
362	20240812	140800	168516860	6640	6640	6640	6640	0
363	20240812	140700	168516860	6640	6640	6640	6640	1
364	20240812	140600	168510220	6640	6640	6640	6640	0
365	20240812	140500	168510220	6640	6640	6640	6640	38
366	20240812	140400	168257900	6640	6640	6640	6640	0
367	20240812	140300	168257900	6640	6640	6640	6640	0
368	20240812	140200	168257900	6640	6640	6640	6640	6
369	20240812	140100	168218060	6640	6640	6640	6640	0
370	20240812	140000	168218060	6640	6640	6640	6640	0
371	20240812	135900	168218060	6640	6640	6640	6640	0
372	20240812	135800	168218060	6640	6640	6640	6640	0
373	20240812	135700	168218060	6640	6640	6640	6640	0
374	20240812	135600	168218060	6640	6640	6640	6640	0
375	20240812	135500	168218060	6640	6640	6640	6640	0
376	20240812	135400	168218060	6640	6640	6640	6640	0
377	20240812	135300	168218060	6640	6640	6640	6640	4
378	20240812	135200	168191500	6640	6640	6640	6640	238
379	20240812	135100	166611180	6640	6640	6640	6640	0
380	20240812	135000	166611180	6640	6640	6640	6640	129
381	20240812	134900	165754620	6640	6640	6640	6640	0
382	20240812	134800	165754620	6640	6640	6640	6640	41
383	20240812	134700	165482380	6650	6650	6650	6650	0
384	20240812	134600	165482380	6650	6650	6650	6650	0
385	20240812	134500	165482380	6650	6650	6650	6650	0
386	20240812	134400	165482380	6650	6650	6650	6650	0
387	20240812	134300	165482380	6650	6650	6650	6650	0
388	20240812	134200	165482380	6650	6650	6650	6650	425
389	20240812	134100	162656130	6650	6650	6650	6650	0
390	20240812	134000	162656130	6650	6650	6650	6650	0
391	20240812	133900	162656130	6650	6650	6650	6650	0
392	20240812	133800	162656130	6650	6650	6650	6650	109
393	20240812	133700	161931280	6650	6650	6650	6650	0
394	20240812	133600	161931280	6650	6650	6650	6650	0
395	20240812	133500	161931280	6650	6650	6650	6650	0
396	20240812	133400	161931280	6650	6650	6650	6650	0
397	20240812	133300	161931280	6650	6650	6650	6650	0
398	20240812	133200	161931280	6650	6650	6650	6650	9
399	20240812	133100	161871430	6660	6660	6660	6660	154
400	20240812	133000	160845790	6670	6670	6670	6670	0
401	20240812	132900	160845790	6670	6670	6670	6670	0
402	20240812	132800	160845790	6670	6680	6680	6670	56
403	20240812	132700	160471970	6670	6670	6670	6670	0
404	20240812	132600	160471970	6670	6670	6670	6670	0
405	20240812	132500	160471970	6670	6670	6670	6670	0
406	20240812	132400	160471970	6670	6670	6670	6670	30
407	20240812	132300	160271870	6670	6670	6670	6670	0
408	20240812	132200	160271870	6670	6670	6670	6670	0
409	20240812	132100	160271870	6670	6670	6670	6670	0
410	20240812	132000	160271870	6670	6670	6670	6670	0
411	20240812	131900	160271870	6670	6670	6670	6670	0
412	20240812	131800	160271870	6670	6670	6670	6670	0
413	20240812	131700	160271870	6670	6670	6670	6670	0
414	20240812	131600	160271870	6670	6670	6670	6670	0
415	20240812	131500	160271870	6670	6670	6670	6670	195
416	20240812	131400	158971220	6670	6670	6670	6670	38
417	20240812	131300	158717760	6660	6660	6660	6660	0
418	20240812	131200	158717760	6660	6660	6660	6660	0
419	20240812	131100	158717760	6660	6660	6660	6660	0
420	20240812	131000	158717760	6660	6660	6660	6660	0
421	20240812	130900	158717760	6660	6660	6660	6660	0
422	20240812	130800	158717760	6660	6660	6660	6660	0
423	20240812	130700	158717760	6660	6660	6660	6660	15
424	20240812	130600	158617860	6670	6670	6670	6670	149
425	20240812	130500	157624030	6670	6670	6670	6670	0
426	20240812	130400	157624030	6670	6670	6670	6670	0
427	20240812	130300	157624030	6670	6670	6670	6670	3
428	20240812	130200	157604020	6680	6680	6680	6680	483
429	20240812	130100	154377580	6690	6690	6690	6690	0
430	20240812	130000	154377580	6690	6690	6690	6690	0
431	20240812	125900	154377580	6690	6690	6690	6690	50
432	20240812	125800	154043080	6680	6680	6690	6680	118
433	20240812	125700	153254330	6680	6680	6680	6680	1300
434	20240812	125600	144570330	6680	6670	6680	6670	299
435	20240812	125500	142574000	6680	6670	6680	6670	129
436	20240812	125400	141712570	6670	6670	6670	6670	291
437	20240812	125300	139771600	6670	6670	6670	6670	0
438	20240812	125200	139771600	6670	6670	6670	6670	10
439	20240812	125100	139704900	6660	6660	6660	6660	1
440	20240812	125000	139698240	6670	6670	6670	6670	0
441	20240812	124900	139698240	6670	6660	6670	6660	2
442	20240812	124800	139684910	6670	6670	6670	6670	200
443	20240812	124700	138350910	6660	6660	6660	6660	0
444	20240812	124600	138350910	6660	6660	6660	6660	107
445	20240812	124500	137638290	6660	6660	6660	6660	1
446	20240812	124400	137631630	6650	6650	6650	6650	0
447	20240812	124300	137631630	6650	6650	6650	6650	0
448	20240812	124200	137631630	6650	6650	6650	6650	0
449	20240812	124100	137631630	6650	6670	6670	6650	33
450	20240812	124000	137412060	6670	6670	6670	6670	0
451	20240812	123900	137412060	6670	6670	6670	6670	0
452	20240812	123800	137412060	6670	6670	6670	6670	10
453	20240812	123700	137345360	6680	6680	6680	6680	0
454	20240812	123600	137345360	6680	6680	6680	6680	10
455	20240812	123500	137278560	6670	6660	6670	6660	501
456	20240812	123400	133938030	6660	6660	6660	6660	0
457	20240812	123300	133938030	6660	6660	6660	6660	1
458	20240812	123200	133931370	6660	6660	6660	6660	0
459	20240812	123100	133931370	6660	6660	6660	6660	0
460	20240812	123000	133931370	6660	6660	6660	6660	1
461	20240812	122900	133924710	6660	6660	6660	6660	0
462	20240812	122800	133924710	6660	6660	6660	6660	8
463	20240812	122700	133871430	6650	6650	6650	6650	0
464	20240812	122600	133871430	6650	6650	6650	6650	0
465	20240812	122500	133871430	6650	6650	6650	6650	0
466	20240812	122400	133871430	6650	6650	6650	6650	0
467	20240812	122300	133871430	6650	6650	6650	6650	2
468	20240812	122200	133858130	6660	6660	6660	6660	0
469	20240812	122100	133858130	6660	6660	6660	6660	1
470	20240812	122000	133851470	6660	6660	6660	6660	0
471	20240812	121900	133851470	6660	6660	6660	6650	114
472	20240812	121800	133092350	6660	6660	6660	6660	1
473	20240812	121700	133085690	6660	6660	6660	6660	0
474	20240812	121600	133085690	6660	6660	6660	6660	21
475	20240812	121500	132945830	6660	6660	6660	6660	0
476	20240812	121400	132945830	6660	6660	6660	6660	0
477	20240812	121300	132945830	6660	6660	6660	6660	0
478	20240812	121200	132945830	6660	6660	6660	6660	0
479	20240812	121100	132945830	6660	6660	6660	6660	0
480	20240812	121000	132945830	6660	6660	6660	6660	0
481	20240812	120900	132945830	6660	6660	6660	6660	0
482	20240812	120800	132945830	6660	6660	6660	6660	30
483	20240812	120700	132746030	6660	6660	6660	6660	15
484	20240812	120600	132646130	6650	6650	6650	6650	1
485	20240812	120500	132639480	6660	6660	6660	6660	0
486	20240812	120400	132639480	6660	6660	6660	6660	0
487	20240812	120300	132639480	6660	6660	6660	6660	0
488	20240812	120200	132639480	6660	6660	6660	6650	195
489	20240812	120100	131341880	6650	6650	6650	6650	0
490	20240812	120000	131341880	6650	6650	6650	6650	200
491	20240812	115900	130011880	6650	6650	6650	6650	0
492	20240812	115800	130011880	6650	6650	6650	6650	0
493	20240812	115700	130011880	6650	6650	6650	6650	0
494	20240812	115600	130011880	6650	6660	6660	6650	51
495	20240812	115500	129672230	6670	6670	6670	6670	0
496	20240812	115400	129672230	6670	6670	6670	6670	0
497	20240812	115300	129672230	6670	6670	6670	6670	0
498	20240812	115200	129672230	6670	6660	6670	6660	100
499	20240812	115100	129005240	6670	6670	6670	6670	0
500	20240812	115000	129005240	6670	6670	6670	6670	0
501	20240812	114900	129005240	6670	6670	6670	6670	0
502	20240812	114800	129005240	6670	6670	6670	6670	0
503	20240812	114700	129005240	6670	6670	6670	6670	0
504	20240812	114600	129005240	6670	6670	6670	6670	1
505	20240812	114500	128998570	6680	6680	6680	6680	0
506	20240812	114400	128998570	6680	6680	6680	6680	0
507	20240812	114300	128998570	6680	6680	6680	6680	0
508	20240812	114200	128998570	6680	6680	6680	6680	0
509	20240812	114100	128998570	6680	6680	6680	6680	0
510	20240812	114000	128998570	6680	6680	6680	6680	0
511	20240812	113900	128998570	6680	6680	6680	6680	1
512	20240812	113800	128991890	6680	6680	6680	6680	0
513	20240812	113700	128991890	6680	6680	6680	6680	0
514	20240812	113600	128991890	6680	6680	6680	6680	1
515	20240812	113500	128985210	6670	6670	6670	6670	0
516	20240812	113400	128985210	6670	6670	6670	6670	0
517	20240812	113300	128985210	6670	6670	6670	6670	0
518	20240812	113200	128985210	6670	6670	6670	6670	0
519	20240812	113100	128985210	6670	6670	6670	6670	0
520	20240812	113000	128985210	6670	6670	6670	6670	1
521	20240812	112900	128978540	6680	6680	6680	6680	163
522	20240812	112800	127889700	6670	6670	6670	6670	0
523	20240812	112700	127889700	6670	6670	6670	6670	0
524	20240812	112600	127889700	6670	6670	6670	6670	0
525	20240812	112500	127889700	6670	6670	6670	6670	0
526	20240812	112400	127889700	6670	6670	6670	6670	100
527	20240812	112300	127222700	6660	6660	6660	6660	100
528	20240812	112200	126556700	6670	6650	6670	6650	980
529	20240812	112100	120029900	6650	6650	6650	6650	0
530	20240812	112000	120029900	6650	6650	6650	6650	3
531	20240812	111900	120009950	6650	6650	6650	6650	0
532	20240812	111800	120009950	6650	6650	6650	6650	0
533	20240812	111700	120009950	6650	6650	6650	6650	0
534	20240812	111600	120009950	6650	6650	6650	6650	0
535	20240812	111500	120009950	6650	6650	6660	6650	340
536	20240812	111400	117746050	6650	6650	6650	6650	450
537	20240812	111300	114753550	6650	6650	6650	6650	0
538	20240812	111200	114753550	6650	6650	6650	6650	0
539	20240812	111100	114753550	6650	6650	6650	6650	6
540	20240812	111000	114713650	6640	6640	6640	6640	3
541	20240812	110900	114693730	6650	6650	6650	6650	0
542	20240812	110800	114693730	6650	6650	6650	6650	0
543	20240812	110700	114693730	6650	6650	6650	6650	0
544	20240812	110600	114693730	6650	6630	6650	6630	701
545	20240812	110500	110043520	6630	6630	6630	6630	1
546	20240812	110400	110036890	6620	6630	6630	6620	567
547	20240812	110300	106281810	6640	6640	6640	6640	0
548	20240812	110200	106281810	6640	6640	6640	6640	0
549	20240812	110100	106281810	6640	6640	6640	6640	81
550	20240812	110000	105743970	6650	6650	6650	6650	0
551	20240812	105900	105743970	6650	6650	6650	6650	0
552	20240812	105800	105743970	6650	6650	6650	6650	0
553	20240812	105700	105743970	6650	6650	6650	6650	100
554	20240812	105600	105078970	6650	6650	6650	6650	225
555	20240812	105500	103582720	6640	6640	6640	6640	0
556	20240812	105400	103582720	6640	6640	6640	6640	300
557	20240812	105300	101590720	6640	6640	6640	6640	3
558	20240812	105200	101570800	6640	6640	6640	6640	1
559	20240812	105100	101564160	6650	6650	6650	6650	0
560	20240812	105000	101564160	6650	6650	6650	6650	0
561	20240812	104900	101564160	6650	6650	6650	6650	0
562	20240812	104800	101564160	6650	6650	6650	6650	0
563	20240812	104700	101564160	6650	6640	6650	6640	411
564	20240812	104600	98831120	6640	6640	6640	6640	0
565	20240812	104500	98831120	6640	6640	6640	6640	277
566	20240812	104400	96991840	6660	6660	6660	6660	0
567	20240812	104300	96991840	6660	6660	6660	6660	0
568	20240812	104200	96991840	6660	6660	6660	6660	0
569	20240812	104100	96991840	6660	6660	6660	6660	0
570	20240812	104000	96991840	6660	6660	6660	6660	0
571	20240812	103900	96991840	6660	6660	6660	6660	27
572	20240812	103800	96812020	6660	6660	6660	6660	0
573	20240812	103700	96812020	6660	6660	6660	6660	1
574	20240812	103600	96805360	6660	6660	6660	6650	660
575	20240812	103500	92416060	6650	6650	6650	6650	11
576	20240812	103400	92342910	6650	6650	6650	6650	100
577	20240812	103300	91677910	6640	6640	6640	6640	0
578	20240812	103200	91677910	6640	6640	6640	6640	0
579	20240812	103100	91677910	6640	6640	6640	6640	0
580	20240812	103000	91677910	6640	6640	6640	6640	1
581	20240812	102900	91671270	6640	6640	6640	6640	25
582	20240812	102800	91505270	6670	6660	6670	6650	153
583	20240812	102700	90486800	6660	6660	6660	6660	180
584	20240812	102600	89288000	6660	6660	6660	6660	20
585	20240812	102500	89154800	6650	6630	6650	6630	1036
586	20240812	102400	82268350	6630	6630	6630	6630	0
587	20240812	102300	82268350	6630	6630	6630	6630	1
588	20240812	102200	82261720	6620	6620	6620	6620	0
589	20240812	102100	82261720	6620	6620	6620	6620	72
590	20240812	102000	81785080	6630	6630	6630	6630	21
591	20240812	101900	81645850	6630	6630	6630	6630	1
592	20240812	101800	81639220	6630	6630	6630	6630	8
593	20240812	101700	81586180	6630	6630	6630	6630	0
594	20240812	101600	81586180	6630	6630	6630	6630	0
595	20240812	101500	81586180	6630	6640	6640	6620	434
596	20240812	101400	78705760	6630	6620	6630	6620	258
597	20240812	101300	76996810	6610	6610	6610	6610	0
598	20240812	101200	76996810	6610	6610	6610	6590	175
599	20240812	101100	75841860	6610	6600	6610	6600	295
600	20240812	101000	73894650	6600	6600	6600	6600	0
601	20240812	100900	73894650	6600	6600	6600	6600	1
602	20240812	100800	73888050	6600	6600	6600	6600	0
603	20240812	100700	73888050	6600	6600	6600	6600	1
604	20240812	100600	73881450	6600	6600	6600	6600	0
605	20240812	100500	73881450	6600	6600	6600	6600	2
606	20240812	100400	73868250	6600	6600	6600	6600	0
607	20240812	100300	73868250	6600	6600	6600	6600	0
608	20240812	100200	73868250	6600	6600	6600	6600	0
609	20240812	100100	73868250	6600	6600	6600	6600	0
610	20240812	100000	73868250	6600	6590	6600	6590	604
611	20240812	095900	69882060	6600	6600	6600	6600	100
612	20240812	095800	69222060	6600	6600	6600	6600	1
613	20240812	095700	69215460	6600	6600	6600	6600	0
614	20240812	095600	69215460	6600	6600	6600	6600	0
615	20240812	095500	69215460	6600	6600	6600	6600	2
616	20240812	095400	69202260	6600	6600	6600	6600	1
617	20240812	095300	69195660	6610	6610	6610	6610	189
618	20240812	095200	67946370	6620	6620	6620	6620	0
619	20240812	095100	67946370	6620	6620	6620	6620	0
620	20240812	095000	67946370	6620	6620	6620	6620	0
621	20240812	094900	67946370	6620	6620	6620	6620	0
622	20240812	094800	67946370	6620	6620	6620	6620	64
623	20240812	094700	67522690	6620	6620	6620	6620	537
624	20240812	094600	63967750	6610	6610	6610	6610	569
625	20240812	094500	60206660	6610	6610	6610	6610	0
626	20240812	094400	60206660	6610	6600	6610	6600	885
627	20240812	094300	54359730	6590	6590	6590	6590	0
628	20240812	094200	54359730	6590	6590	6590	6590	0
629	20240812	094100	54359730	6590	6590	6590	6590	0
630	20240812	094000	54359730	6590	6580	6590	6580	1100
631	20240812	093900	47111730	6580	6590	6590	6580	910
632	20240812	093800	41123920	6600	6600	6600	6600	0
633	20240812	093700	41123920	6600	6590	6600	6590	300
634	20240812	093600	39144930	6570	6570	6570	6570	0
635	20240812	093500	39144930	6570	6570	6570	6570	0
636	20240812	093400	39144930	6570	6570	6570	6570	0
637	20240812	093300	39144930	6570	6570	6570	6570	0
638	20240812	093200	39144930	6570	6600	6600	6570	100
639	20240812	093100	38485870	6610	6590	6610	6590	875
640	20240812	093000	32710990	6590	6590	6590	6590	0
641	20240812	092900	32710990	6590	6590	6590	6590	30
642	20240812	092800	32513290	6590	6590	6590	6590	193
643	20240812	092700	31241420	6560	6580	6590	6560	1527
644	20240812	092600	21192550	6580	6560	6580	6560	450
645	20240812	092500	18235550	6580	6580	6580	6580	0
646	20240812	092400	18235550	6580	6580	6580	6580	0
647	20240812	092300	18235550	6580	6580	6580	6580	6
648	20240812	092200	18196070	6530	6530	6530	6530	0
649	20240812	092100	18196070	6530	6530	6530	6530	0
650	20240812	092000	18196070	6530	6530	6530	6530	0
651	20240812	091900	18196070	6530	6590	6590	6530	9
652	20240812	091800	18137220	6600	6580	6600	6580	944
653	20240812	091700	11920380	6570	6570	6570	6570	0
654	20240812	091600	11920380	6570	6570	6570	6570	0
655	20240812	091500	11920380	6570	6570	6570	6570	0
656	20240812	091400	11920380	6570	6520	6570	6520	520
657	20240812	091300	8506980	6570	6570	6570	6570	0
658	20240812	091200	8506980	6570	6570	6570	6570	0
659	20240812	091100	8506980	6570	6570	6570	6570	102
660	20240812	091000	7836840	6520	6520	6520	6520	0
661	20240812	090900	7836840	6520	6560	6560	6520	757
662	20240812	090800	2890920	6510	6510	6510	6510	0
663	20240812	090700	2890920	6510	6510	6510	6510	0
664	20240812	090600	2890920	6510	6510	6510	6510	0
665	20240812	090500	2890920	6510	6560	6560	6510	143
666	20240812	090400	1957680	6560	6560	6560	6560	1
667	20240812	090300	1951120	6500	6500	6500	6500	0
668	20240812	090200	1951120	6500	6500	6500	6500	50
669	20240812	090100	1626120	6570	6570	6570	6570	0
670	20240812	090000	1626120	6570	6540	6570	6540	248