KissMeData/068100/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	194500	227901215	4065	4065	4065	4065	1745
3	20240808	194400	227901215	4065	4065	4065	4065	0
4	20240808	194300	227901215	4065	4065	4065	4065	0
5	20240808	194200	227901215	4065	4065	4065	4065	0
6	20240808	194100	227901215	4065	4065	4065	4065	0
7	20240808	194000	227901215	4065	4065	4065	4065	0
8	20240808	193900	227901215	4065	4065	4065	4065	0
9	20240808	193800	227901215	4065	4065	4065	4065	0
10	20240808	193700	227901215	4065	4065	4065	4065	0
11	20240808	193600	227901215	4065	4065	4065	4065	0
12	20240808	193500	227901215	4065	4065	4065	4065	0
13	20240808	193400	227901215	4065	4065	4065	4065	0
14	20240808	193300	227901215	4065	4065	4065	4065	0
15	20240808	193200	227901215	4065	4065	4065	4065	0
16	20240808	193100	227901215	4065	4065	4065	4065	0
17	20240808	193000	227901215	4065	4065	4065	4065	0
18	20240808	192900	227901215	4065	4065	4065	4065	0
19	20240808	192800	227901215	4065	4065	4065	4065	0
20	20240808	192700	227901215	4065	4065	4065	4065	0
21	20240808	192600	227901215	4065	4065	4065	4065	0
22	20240808	192500	227901215	4065	4065	4065	4065	0
23	20240808	192400	227901215	4065	4065	4065	4065	0
24	20240808	192300	227901215	4065	4065	4065	4065	0
25	20240808	192200	227901215	4065	4065	4065	4065	0
26	20240808	192100	227901215	4065	4065	4065	4065	0
27	20240808	192000	227901215	4065	4065	4065	4065	0
28	20240808	191900	227901215	4065	4065	4065	4065	0
29	20240808	191800	227901215	4065	4065	4065	4065	0
30	20240808	191700	227901215	4065	4065	4065	4065	0
31	20240808	191600	227901215	4065	4065	4065	4065	0
32	20240808	191500	227901215	4065	4065	4065	4065	1745
33	20240808	191400	227901215	4065	4065	4065	4065	0
34	20240808	191300	227901215	4065	4065	4065	4065	0
35	20240808	191200	227901215	4065	4065	4065	4065	0
36	20240808	191100	227901215	4065	4065	4065	4065	0
37	20240808	191000	227901215	4065	4065	4065	4065	0
38	20240808	190900	227901215	4065	4065	4065	4065	0
39	20240808	190800	227901215	4065	4065	4065	4065	0
40	20240808	190700	227901215	4065	4065	4065	4065	0
41	20240808	190600	227901215	4065	4065	4065	4065	0
42	20240808	190500	227901215	4065	4065	4065	4065	0
43	20240808	190400	227901215	4065	4065	4065	4065	0
44	20240808	190300	227901215	4065	4065	4065	4065	0
45	20240808	190200	227901215	4065	4065	4065	4065	0
46	20240808	190100	227901215	4065	4065	4065	4065	0
47	20240808	190000	227901215	4065	4065	4065	4065	0
48	20240808	185900	227901215	4065	4065	4065	4065	0
49	20240808	185800	227901215	4065	4065	4065	4065	0
50	20240808	185700	227901215	4065	4065	4065	4065	0
51	20240808	185600	227901215	4065	4065	4065	4065	0
52	20240808	185500	227901215	4065	4065	4065	4065	0
53	20240808	185400	227901215	4065	4065	4065	4065	0
54	20240808	185300	227901215	4065	4065	4065	4065	0
55	20240808	185200	227901215	4065	4065	4065	4065	0
56	20240808	185100	227901215	4065	4065	4065	4065	0
57	20240808	185000	227901215	4065	4065	4065	4065	0
58	20240808	184900	227901215	4065	4065	4065	4065	0
59	20240808	184800	227901215	4065	4065	4065	4065	0
60	20240808	184700	227901215	4065	4065	4065	4065	0
61	20240808	184600	227901215	4065	4065	4065	4065	0
62	20240808	184500	227901215	4065	4065	4065	4065	1745
63	20240808	184400	227901215	4065	4065	4065	4065	0
64	20240808	184300	227901215	4065	4065	4065	4065	0
65	20240808	184200	227901215	4065	4065	4065	4065	0
66	20240808	184100	227901215	4065	4065	4065	4065	0
67	20240808	184000	227901215	4065	4065	4065	4065	0
68	20240808	183900	227901215	4065	4065	4065	4065	0
69	20240808	183800	227901215	4065	4065	4065	4065	0
70	20240808	183700	227901215	4065	4065	4065	4065	0
71	20240808	183600	227901215	4065	4065	4065	4065	0
72	20240808	183500	227901215	4065	4065	4065	4065	0
73	20240808	183400	227901215	4065	4065	4065	4065	0
74	20240808	183300	227901215	4065	4065	4065	4065	0
75	20240808	183200	227901215	4065	4065	4065	4065	0
76	20240808	183100	227901215	4065	4065	4065	4065	0
77	20240808	183000	227901215	4065	4065	4065	4065	0
78	20240808	182900	227901215	4065	4065	4065	4065	0
79	20240808	182800	227901215	4065	4065	4065	4065	0
80	20240808	182700	227901215	4065	4065	4065	4065	0
81	20240808	182600	227901215	4065	4065	4065	4065	0
82	20240808	182500	227901215	4065	4065	4065	4065	0
83	20240808	182400	227901215	4065	4065	4065	4065	0
84	20240808	182300	227901215	4065	4065	4065	4065	0
85	20240808	182200	227901215	4065	4065	4065	4065	0
86	20240808	182100	227901215	4065	4065	4065	4065	0
87	20240808	182000	227901215	4065	4065	4065	4065	0
88	20240808	181900	227901215	4065	4065	4065	4065	0
89	20240808	181800	227901215	4065	4065	4065	4065	0
90	20240808	181700	227901215	4065	4065	4065	4065	0
91	20240808	181600	227901215	4065	4065	4065	4065	0
92	20240808	181500	227901215	4065	4065	4065	4065	1745
93	20240808	181400	227901215	4065	4065	4065	4065	0
94	20240808	181300	227901215	4065	4065	4065	4065	0
95	20240808	181200	227901215	4065	4065	4065	4065	0
96	20240808	181100	227901215	4065	4065	4065	4065	0
97	20240808	181000	227901215	4065	4065	4065	4065	0
98	20240808	180900	227901215	4065	4065	4065	4065	0
99	20240808	180800	227901215	4065	4065	4065	4065	0
100	20240808	180700	227901215	4065	4065	4065	4065	0
101	20240808	180600	227901215	4065	4065	4065	4065	0
102	20240808	180500	227901215	4065	4065	4065	4065	0
103	20240808	180400	227901215	4065	4065	4065	4065	0
104	20240808	180300	227901215	4065	4065	4065	4065	0
105	20240808	180200	227901215	4065	4065	4065	4065	0
106	20240808	180100	227901215	4065	4065	4065	4065	0
107	20240808	180000	227901215	4065	4065	4065	4065	0
108	20240808	175900	227901215	4065	4065	4065	4065	0
109	20240808	175800	227901215	4065	4065	4065	4065	0
110	20240808	175700	227901215	4065	4065	4065	4065	0
111	20240808	175600	227901215	4065	4065	4065	4065	0
112	20240808	175500	227901215	4065	4065	4065	4065	0
113	20240808	175400	227901215	4065	4065	4065	4065	0
114	20240808	175300	227901215	4065	4065	4065	4065	0
115	20240808	175200	227901215	4065	4065	4065	4065	0
116	20240808	175100	227901215	4065	4065	4065	4065	0
117	20240808	175000	227901215	4065	4065	4065	4065	0
118	20240808	174900	227901215	4065	4065	4065	4065	0
119	20240808	174800	227901215	4065	4065	4065	4065	0
120	20240808	174700	227901215	4065	4065	4065	4065	0
121	20240808	174600	227901215	4065	4065	4065	4065	0
122	20240808	174500	227901215	4065	4065	4065	4065	1745
123	20240808	174400	227901215	4065	4065	4065	4065	0
124	20240808	174300	227901215	4065	4065	4065	4065	0
125	20240808	174200	227901215	4065	4065	4065	4065	0
126	20240808	174100	227901215	4065	4065	4065	4065	0
127	20240808	174000	227901215	4065	4065	4065	4065	0
128	20240808	173900	227901215	4065	4065	4065	4065	0
129	20240808	173800	227901215	4065	4065	4065	4065	0
130	20240808	173700	227901215	4065	4065	4065	4065	0
131	20240808	173600	227901215	4065	4065	4065	4065	0
132	20240808	173500	227901215	4065	4065	4065	4065	0
133	20240808	173400	227901215	4065	4065	4065	4065	0
134	20240808	173300	227901215	4065	4065	4065	4065	0
135	20240808	173200	227901215	4065	4065	4065	4065	0
136	20240808	173100	227901215	4065	4065	4065	4065	0
137	20240808	173000	227901215	4065	4065	4065	4065	0
138	20240808	172900	227901215	4065	4065	4065	4065	0
139	20240808	172800	227901215	4065	4065	4065	4065	0
140	20240808	172700	227901215	4065	4065	4065	4065	0
141	20240808	172600	227901215	4065	4065	4065	4065	0
142	20240808	172500	227901215	4065	4065	4065	4065	0
143	20240808	172400	227901215	4065	4065	4065	4065	0
144	20240808	172300	227901215	4065	4065	4065	4065	0
145	20240808	172200	227901215	4065	4065	4065	4065	0
146	20240808	172100	227901215	4065	4065	4065	4065	0
147	20240808	172000	227901215	4065	4065	4065	4065	0
148	20240808	171900	227901215	4065	4065	4065	4065	0
149	20240808	171800	227901215	4065	4065	4065	4065	0
150	20240808	171700	227901215	4065	4065	4065	4065	0
151	20240808	171600	227901215	4065	4065	4065	4065	0
152	20240808	171500	227901215	4065	4065	4065	4065	1745
153	20240808	171400	227901215	4065	4065	4065	4065	0
154	20240808	171300	227901215	4065	4065	4065	4065	0
155	20240808	171200	227901215	4065	4065	4065	4065	0
156	20240808	171100	227901215	4065	4065	4065	4065	0
157	20240808	171000	227901215	4065	4065	4065	4065	0
158	20240808	170900	227901215	4065	4065	4065	4065	0
159	20240808	170800	227901215	4065	4065	4065	4065	0
160	20240808	170700	227901215	4065	4065	4065	4065	0
161	20240808	170600	227901215	4065	4065	4065	4065	0
162	20240808	170500	227901215	4065	4065	4065	4065	0
163	20240808	170400	227901215	4065	4065	4065	4065	0
164	20240808	170300	227901215	4065	4065	4065	4065	0
165	20240808	170200	227901215	4065	4065	4065	4065	0
166	20240808	170100	227901215	4065	4065	4065	4065	0
167	20240808	170000	227901215	4065	4065	4065	4065	0
168	20240808	165900	227901215	4065	4065	4065	4065	0
169	20240808	165800	227901215	4065	4065	4065	4065	0
170	20240808	165700	227901215	4065	4065	4065	4065	0
171	20240808	165600	227901215	4065	4065	4065	4065	0
172	20240808	165500	227901215	4065	4065	4065	4065	0
173	20240808	165400	227901215	4065	4065	4065	4065	0
174	20240808	165300	227901215	4065	4065	4065	4065	0
175	20240808	165200	227901215	4065	4065	4065	4065	0
176	20240808	165100	227901215	4065	4065	4065	4065	0
177	20240808	165000	227901215	4065	4065	4065	4065	0
178	20240808	164900	227901215	4065	4065	4065	4065	0
179	20240808	164800	227901215	4065	4065	4065	4065	0
180	20240808	164700	227901215	4065	4065	4065	4065	0
181	20240808	164600	227901215	4065	4065	4065	4065	0
182	20240808	164500	227901215	4065	4065	4065	4065	1745
183	20240808	164400	227901215	4065	4065	4065	4065	0
184	20240808	164300	227901215	4065	4065	4065	4065	0
185	20240808	164200	227901215	4065	4065	4065	4065	0
186	20240808	164100	227901215	4065	4065	4065	4065	0
187	20240808	164000	227901215	4065	4065	4065	4065	0
188	20240808	163900	227901215	4065	4065	4065	4065	0
189	20240808	163800	227901215	4065	4065	4065	4065	0
190	20240808	163700	227901215	4065	4065	4065	4065	0
191	20240808	163600	227901215	4065	4065	4065	4065	0
192	20240808	163500	227901215	4065	4065	4065	4065	0
193	20240808	163400	227901215	4065	4065	4065	4065	0
194	20240808	163300	227901215	4065	4065	4065	4065	0
195	20240808	163200	227901215	4065	4065	4065	4065	0
196	20240808	163100	227901215	4065	4065	4065	4065	0
197	20240808	163000	227901215	4065	4065	4065	4065	0
198	20240808	162900	227901215	4065	4065	4065	4065	0
199	20240808	162800	227901215	4065	4065	4065	4065	0
200	20240808	162700	227901215	4065	4065	4065	4065	0
201	20240808	162600	227901215	4065	4065	4065	4065	0
202	20240808	162500	227901215	4065	4065	4065	4065	0
203	20240808	162400	227901215	4065	4065	4065	4065	0
204	20240808	162300	227901215	4065	4065	4065	4065	0
205	20240808	162200	227901215	4065	4065	4065	4065	0
206	20240808	162100	227901215	4065	4065	4065	4065	0
207	20240808	162000	227901215	4065	4065	4065	4065	0
208	20240808	161900	227901215	4065	4065	4065	4065	0
209	20240808	161800	227901215	4065	4065	4065	4065	0
210	20240808	161700	227901215	4065	4065	4065	4065	0
211	20240808	161600	227901215	4065	4065	4065	4065	0
212	20240808	161500	227901215	4065	4065	4065	4065	1745
213	20240808	161400	227901215	4065	4065	4065	4065	0
214	20240808	161300	227901215	4065	4065	4065	4065	0
215	20240808	161200	227901215	4065	4065	4065	4065	0
216	20240808	161100	227901215	4065	4065	4065	4065	0
217	20240808	161000	227901215	4065	4065	4065	4065	0
218	20240808	160900	227901215	4065	4065	4065	4065	0
219	20240808	160800	227901215	4065	4065	4065	4065	0
220	20240808	160700	227901215	4065	4065	4065	4065	0
221	20240808	160600	227901215	4065	4065	4065	4065	0
222	20240808	160500	227901215	4065	4065	4065	4065	0
223	20240808	160400	227901215	4065	4065	4065	4065	0
224	20240808	160300	227901215	4065	4065	4065	4065	0
225	20240808	160200	227901215	4065	4065	4065	4065	0
226	20240808	160100	227901215	4065	4065	4065	4065	0
227	20240808	160000	227901215	4065	4065	4065	4065	0
228	20240808	155900	227901215	4065	4065	4065	4065	0
229	20240808	155800	227901215	4065	4065	4065	4065	0
230	20240808	155700	227901215	4065	4065	4065	4065	0
231	20240808	155600	227901215	4065	4065	4065	4065	0
232	20240808	155500	227901215	4065	4065	4065	4065	0
233	20240808	155400	227901215	4065	4065	4065	4065	0
234	20240808	155300	227901215	4065	4065	4065	4065	0
235	20240808	155200	227901215	4065	4065	4065	4065	0
236	20240808	155100	227901215	4065	4065	4065	4065	0
237	20240808	155000	227901215	4065	4065	4065	4065	0
238	20240808	154900	227901215	4065	4065	4065	4065	0
239	20240808	154800	227901215	4065	4065	4065	4065	0
240	20240808	154700	227901215	4065	4065	4065	4065	0
241	20240808	154600	227901215	4065	4065	4065	4065	0
242	20240808	154500	227901215	4065	4065	4065	4065	1745
243	20240808	154400	227901215	4065	4065	4065	4065	0
244	20240808	154300	227901215	4065	4065	4065	4065	0
245	20240808	154200	227901215	4065	4065	4065	4065	0
246	20240808	154100	227901215	4065	4065	4065	4065	0
247	20240808	154000	227901215	4065	4065	4065	4065	0
248	20240808	153900	227901215	4065	4065	4065	4065	0
249	20240808	153800	227901215	4065	4065	4065	4065	0
250	20240808	153700	227901215	4065	4065	4065	4065	0
251	20240808	153600	227901215	4065	4065	4065	4065	0
252	20240808	153500	227901215	4065	4065	4065	4065	0
253	20240808	153400	227901215	4065	4065	4065	4065	0
254	20240808	153300	227901215	4065	4065	4065	4065	0
255	20240808	153200	227901215	4065	4065	4065	4065	0
256	20240808	153100	227901215	4065	4065	4065	4065	0
257	20240808	153000	227901215	4065	4065	4065	4065	1745
258	20240808	152900	220807790	4065	4065	4065	4065	0
259	20240808	152800	220807790	4065	4065	4065	4065	0
260	20240808	152700	220807790	4065	4065	4065	4065	0
261	20240808	152600	220807790	4065	4065	4065	4065	0
262	20240808	152500	220807790	4065	4065	4065	4065	0
263	20240808	152400	220807790	4065	4065	4065	4065	0
264	20240808	152300	220807790	4065	4065	4065	4065	0
265	20240808	152200	220807790	4065	4065	4065	4065	0
266	20240808	152100	220807790	4065	4065	4065	4065	0
267	20240808	152000	220807790	4065	4065	4065	4065	0
268	20240808	151900	220807790	4065	4085	4085	4065	69
269	20240808	151800	220526295	4080	4080	4080	4080	0
270	20240808	151700	220526295	4080	4080	4080	4080	0
271	20240808	151600	220526295	4080	4075	4080	4075	178
272	20240808	151500	219800915	4080	4080	4080	4080	83
273	20240808	151400	219462275	4080	4080	4080	4080	0
274	20240808	151300	219462275	4080	4080	4080	4080	0
275	20240808	151200	219462275	4080	4080	4080	4080	11
276	20240808	151100	219417395	4080	4065	4080	4065	3
277	20240808	151000	219405185	4065	4065	4065	4065	0
278	20240808	150900	219405185	4065	4065	4065	4065	0
279	20240808	150800	219405185	4065	4065	4065	4065	0
280	20240808	150700	219405185	4065	4065	4065	4065	2
281	20240808	150600	219397055	4065	4065	4065	4065	0
282	20240808	150500	219397055	4065	4070	4070	4065	174
283	20240808	150400	218689705	4080	4080	4080	4080	0
284	20240808	150300	218689705	4080	4080	4080	4080	0
285	20240808	150200	218689705	4080	4080	4080	4080	0
286	20240808	150100	218689705	4080	4080	4080	4080	0
287	20240808	150000	218689705	4080	4080	4080	4080	1
288	20240808	145900	218685625	4075	4075	4075	4075	0
289	20240808	145800	218685625	4075	4075	4075	4075	100
290	20240808	145700	218278125	4070	4070	4070	4070	0
291	20240808	145600	218278125	4070	4070	4070	4070	60
292	20240808	145500	218033925	4090	4090	4090	4090	0
293	20240808	145400	218033925	4090	4090	4090	4090	0
294	20240808	145300	218033925	4090	4090	4090	4090	0
295	20240808	145200	218033925	4090	4090	4090	4090	0
296	20240808	145100	218033925	4090	4090	4090	4090	0
297	20240808	145000	218033925	4090	4090	4090	4090	0
298	20240808	144900	218033925	4090	4090	4090	4090	0
299	20240808	144800	218033925	4090	4090	4090	4090	5
300	20240808	144700	218013475	4090	4090	4090	4090	58
301	20240808	144600	217776255	4090	4090	4090	4090	0
302	20240808	144500	217776255	4090	4090	4090	4090	0
303	20240808	144400	217776255	4090	4065	4090	4065	3
304	20240808	144300	217764035	4065	4070	4070	4065	935
305	20240808	144200	213961540	4070	4070	4070	4070	30
306	20240808	144100	213839440	4070	4075	4075	4070	2414
307	20240808	144000	204013065	4075	4075	4075	4075	0
308	20240808	143900	204013065	4075	4075	4075	4075	0
309	20240808	143800	204013065	4075	4075	4075	4075	169
310	20240808	143700	203324390	4075	4075	4075	4075	17
311	20240808	143600	203255115	4075	4075	4075	4075	1257
312	20240808	143500	198132840	4080	4080	4080	4080	7
313	20240808	143400	198104280	4080	4080	4080	4080	465
314	20240808	143300	196207080	4090	4090	4090	4090	2
315	20240808	143200	196198900	4090	4090	4090	4090	263
316	20240808	143100	195123230	4090	4080	4090	4080	5
317	20240808	143000	195102800	4085	4085	4085	4085	2
318	20240808	142900	195094630	4085	4085	4085	4085	0
319	20240808	142800	195094630	4085	4085	4085	4085	200
320	20240808	142700	194277630	4085	4085	4085	4085	0
321	20240808	142600	194277630	4085	4085	4085	4085	0
322	20240808	142500	194277630	4085	4085	4085	4085	25
323	20240808	142400	194175505	4085	4085	4085	4085	25
324	20240808	142300	194073380	4090	4090	4090	4090	0
325	20240808	142200	194073380	4090	4090	4090	4090	0
326	20240808	142100	194073380	4090	4090	4090	4090	0
327	20240808	142000	194073380	4090	4085	4090	4085	21
328	20240808	141900	193987590	4085	4095	4095	4085	108
329	20240808	141800	193546310	4095	4095	4095	4095	2
330	20240808	141700	193538120	4095	4095	4095	4095	3
331	20240808	141600	193525835	4095	4095	4095	4095	83
332	20240808	141500	193185950	4100	4100	4100	4100	0
333	20240808	141400	193185950	4100	4100	4100	4100	1
334	20240808	141300	193181850	4095	4095	4095	4095	30
335	20240808	141200	193059000	4100	4100	4100	4100	0
336	20240808	141100	193059000	4100	4100	4100	4100	20
337	20240808	141000	192977000	4100	4100	4100	4100	4
338	20240808	140900	192960600	4090	4090	4090	4090	0
339	20240808	140800	192960600	4090	4090	4090	4090	5
340	20240808	140700	192940150	4090	4090	4090	4090	0
341	20240808	140600	192940150	4090	4090	4090	4090	8
342	20240808	140500	192907430	4090	4090	4090	4090	0
343	20240808	140400	192907430	4090	4090	4090	4090	17
344	20240808	140300	192837900	4095	4095	4095	4095	0
345	20240808	140200	192837900	4095	4095	4095	4095	14
346	20240808	140100	192780570	4095	4095	4095	4095	0
347	20240808	140000	192780570	4095	4095	4095	4095	0
348	20240808	135900	192780570	4095	4095	4095	4095	0
349	20240808	135800	192780570	4095	4095	4095	4095	0
350	20240808	135700	192780570	4095	4095	4095	4095	1400
351	20240808	135600	187047570	4105	4105	4105	4105	27
352	20240808	135500	186936735	4100	4100	4100	4100	0
353	20240808	135400	186936735	4100	4100	4100	4100	29
354	20240808	135300	186817835	4100	4100	4100	4100	0
355	20240808	135200	186817835	4100	4100	4100	4100	24
356	20240808	135100	186719435	4095	4095	4095	4095	300
357	20240808	135000	185490935	4100	4100	4100	4100	1
358	20240808	134900	185486835	4100	4100	4100	4100	502
359	20240808	134800	183428635	4100	4105	4105	4095	2513
360	20240808	134700	173125290	4105	4110	4110	4105	823
361	20240808	134600	169742945	4115	4115	4115	4115	1668
362	20240808	134500	162879125	4120	4120	4120	4120	10
363	20240808	134400	162837925	4120	4125	4125	4120	114
364	20240808	134300	162367760	4120	4120	4120	4120	83
365	20240808	134200	162025800	4120	4120	4120	4120	0
366	20240808	134100	162025800	4120	4120	4120	4120	100
367	20240808	134000	161613800	4120	4120	4120	4120	0
368	20240808	133900	161613800	4120	4120	4120	4120	0
369	20240808	133800	161613800	4120	4120	4120	4120	0
370	20240808	133700	161613800	4120	4120	4145	4120	266
371	20240808	133600	160517855	4120	4120	4120	4120	0
372	20240808	133500	160517855	4120	4120	4120	4120	0
373	20240808	133400	160517855	4120	4120	4120	4120	0
374	20240808	133300	160517855	4120	4140	4140	4120	1976
375	20240808	133200	152376110	4145	4145	4145	4145	0
376	20240808	133100	152376110	4145	4150	4150	4145	200
377	20240808	133000	151546410	4155	4155	4155	4155	0
378	20240808	132900	151546410	4155	4155	4155	4155	56
379	20240808	132800	151313730	4170	4170	4170	4170	10
380	20240808	132700	151272030	4175	4175	4175	4175	0
381	20240808	132600	151272030	4175	4175	4175	4175	0
382	20240808	132500	151272030	4175	4175	4175	4175	0
383	20240808	132400	151272030	4175	4175	4175	4175	0
384	20240808	132300	151272030	4175	4175	4175	4175	0
385	20240808	132200	151272030	4175	4175	4175	4175	0
386	20240808	132100	151272030	4175	4175	4175	4175	0
387	20240808	132000	151272030	4175	4175	4175	4175	30
388	20240808	131900	151146780	4175	4175	4175	4175	0
389	20240808	131800	151146780	4175	4175	4175	4175	0
390	20240808	131700	151146780	4175	4150	4175	4150	5
391	20240808	131600	151125930	4150	4150	4150	4150	0
392	20240808	131500	151125930	4150	4150	4150	4150	80
393	20240808	131400	150793930	4155	4155	4155	4155	0
394	20240808	131300	150793930	4155	4155	4155	4155	100
395	20240808	131200	150378430	4155	4155	4155	4155	0
396	20240808	131100	150378430	4155	4155	4155	4155	0
397	20240808	131000	150378430	4155	4155	4155	4155	0
398	20240808	130900	150378430	4155	4155	4155	4155	950
399	20240808	130800	146431180	4160	4160	4160	4160	0
400	20240808	130700	146431180	4160	4160	4160	4160	0
401	20240808	130600	146431180	4160	4160	4160	4160	0
402	20240808	130500	146431180	4160	4160	4160	4160	5
403	20240808	130400	146410380	4160	4160	4160	4160	0
404	20240808	130300	146410380	4160	4160	4160	4160	0
405	20240808	130200	146410380	4160	4160	4160	4160	102
406	20240808	130100	145986060	4160	4160	4160	4160	299
407	20240808	130000	144742220	4160	4160	4160	4160	0
408	20240808	125900	144742220	4160	4165	4165	4160	1575
409	20240808	125800	138182720	4165	4165	4165	4165	0
410	20240808	125700	138182720	4165	4165	4165	4165	600
411	20240808	125600	135683720	4195	4195	4195	4195	5
412	20240808	125500	135662745	4195	4195	4195	4195	0
413	20240808	125400	135662745	4195	4195	4195	4195	10
414	20240808	125300	135620795	4200	4200	4200	4200	0
415	20240808	125200	135620795	4200	4200	4200	4200	0
416	20240808	125100	135620795	4200	4200	4200	4200	0
417	20240808	125000	135620795	4200	4200	4200	4200	0
418	20240808	124900	135620795	4200	4200	4200	4200	1
419	20240808	124800	135616595	4175	4175	4175	4175	0
420	20240808	124700	135616595	4175	4180	4180	4175	274
421	20240808	124600	134471515	4170	4170	4170	4170	0
422	20240808	124500	134471515	4170	4165	4170	4165	519
423	20240808	124400	132307300	4155	4155	4155	4155	0
424	20240808	124300	132307300	4155	4155	4155	4155	50
425	20240808	124200	132099550	4155	4150	4155	4150	110
426	20240808	124100	131642900	4150	4150	4150	4150	0
427	20240808	124000	131642900	4150	4150	4150	4150	5
428	20240808	123900	131622150	4165	4165	4165	4165	0
429	20240808	123800	131622150	4165	4165	4165	4165	0
430	20240808	123700	131622150	4165	4165	4165	4165	1
431	20240808	123600	131617985	4165	4165	4165	4165	100
432	20240808	123500	131201485	4170	4145	4170	4145	120
433	20240808	123400	130703585	4145	4145	4145	4145	0
434	20240808	123300	130703585	4145	4145	4145	4145	373
435	20240808	123200	129157500	4120	4135	4145	4120	1427
436	20240808	123100	123267150	4110	4115	4115	4110	64
437	20240808	123000	123003995	4135	4135	4135	4135	0
438	20240808	122900	123003995	4135	4135	4135	4135	3
439	20240808	122800	122991590	4110	4110	4110	4110	0
440	20240808	122700	122991590	4110	4110	4110	4110	0
441	20240808	122600	122991590	4110	4110	4110	4110	0
442	20240808	122500	122991590	4110	4110	4110	4110	0
443	20240808	122400	122991590	4110	4110	4110	4110	0
444	20240808	122300	122991590	4110	4110	4110	4110	67
445	20240808	122200	122716220	4135	4135	4135	4135	30
446	20240808	122100	122592170	4140	4140	4140	4140	1
447	20240808	122000	122588030	4110	4110	4110	4110	10
448	20240808	121900	122546930	4110	4110	4110	4110	0
449	20240808	121800	122546930	4110	4110	4110	4110	25
450	20240808	121700	122444180	4115	4115	4115	4115	0
451	20240808	121600	122444180	4115	4115	4115	4115	0
452	20240808	121500	122444180	4115	4115	4115	4115	0
453	20240808	121400	122444180	4115	4115	4115	4115	127
454	20240808	121300	121921575	4115	4115	4115	4115	0
455	20240808	121200	121921575	4115	4115	4115	4115	30
456	20240808	121100	121798125	4115	4115	4115	4115	0
457	20240808	121000	121798125	4115	4115	4115	4115	2
458	20240808	120900	121789895	4130	4125	4130	4125	312
459	20240808	120800	120501875	4105	4105	4105	4105	0
460	20240808	120700	120501875	4105	4105	4105	4105	0
461	20240808	120600	120501875	4105	4105	4105	4105	0
462	20240808	120500	120501875	4105	4105	4105	4105	0
463	20240808	120400	120501875	4105	4105	4105	4105	50
464	20240808	120300	120296625	4125	4125	4125	4125	25
465	20240808	120200	120193500	4110	4110	4110	4110	30
466	20240808	120100	120070200	4110	4110	4110	4110	177
467	20240808	120000	119342730	4105	4105	4105	4105	0
468	20240808	115900	119342730	4105	4105	4105	4105	0
469	20240808	115800	119342730	4105	4105	4105	4105	0
470	20240808	115700	119342730	4105	4105	4105	4105	377
471	20240808	115600	117795145	4105	4105	4105	4105	0
472	20240808	115500	117795145	4105	4105	4105	4105	0
473	20240808	115400	117795145	4105	4105	4105	4105	0
474	20240808	115300	117795145	4105	4105	4105	4105	30
475	20240808	115200	117671995	4105	4105	4105	4105	0
476	20240808	115100	117671995	4105	4105	4105	4105	0
477	20240808	115000	117671995	4105	4105	4105	4105	0
478	20240808	114900	117671995	4105	4105	4105	4105	28
479	20240808	114800	117557055	4100	4100	4100	4100	30
480	20240808	114700	117434055	4105	4105	4105	4105	0
481	20240808	114600	117434055	4105	4105	4105	4105	0
482	20240808	114500	117434055	4105	4105	4105	4105	2
483	20240808	114400	117425845	4090	4100	4100	4090	447
484	20240808	114300	115596350	4100	4100	4100	4100	200
485	20240808	114200	114776350	4100	4100	4100	4100	0
486	20240808	114100	114776350	4100	4100	4100	4100	0
487	20240808	114000	114776350	4100	4100	4100	4100	100
488	20240808	113900	114366350	4100	4100	4100	4100	2
489	20240808	113800	114358150	4100	4100	4100	4100	0
490	20240808	113700	114358150	4100	4100	4100	4100	100
491	20240808	113600	113948150	4100	4100	4100	4100	200
492	20240808	113500	113128150	4110	4110	4110	4110	100
493	20240808	113400	112717150	4105	4105	4105	4105	100
494	20240808	113300	112306650	4110	4110	4110	4110	30
495	20240808	113200	112183350	4105	4105	4105	4105	188
496	20240808	113100	111411610	4110	4110	4110	4110	0
497	20240808	113000	111411610	4110	4110	4110	4110	100
498	20240808	112900	111000610	4105	4105	4105	4105	13
499	20240808	112800	110947245	4130	4130	4130	4130	89
500	20240808	112700	110579675	4130	4130	4130	4130	0
501	20240808	112600	110579675	4130	4130	4130	4130	500
502	20240808	112500	108514675	4120	4120	4120	4120	0
503	20240808	112400	108514675	4120	4120	4120	4120	0
504	20240808	112300	108514675	4120	4120	4120	4120	3
505	20240808	112200	108502315	4100	4100	4100	4100	30
506	20240808	112100	108379315	4095	4095	4095	4095	0
507	20240808	112000	108379315	4095	4095	4095	4095	0
508	20240808	111900	108379315	4095	4095	4095	4095	0
509	20240808	111800	108379315	4095	4095	4095	4095	0
510	20240808	111700	108379315	4095	4095	4095	4095	0
511	20240808	111600	108379315	4095	4095	4095	4095	0
512	20240808	111500	108379315	4095	4095	4095	4095	0
513	20240808	111400	108379315	4095	4095	4095	4095	0
514	20240808	111300	108379315	4095	4095	4095	4095	16
515	20240808	111200	108313795	4090	4085	4090	4085	1247
516	20240808	111100	103219500	4085	4085	4085	4085	20
517	20240808	111000	103137800	4090	4090	4090	4090	0
518	20240808	110900	103137800	4090	4090	4090	4090	11
519	20240808	110800	103092810	4095	4095	4095	4095	0
520	20240808	110700	103092810	4095	4095	4095	4095	0
521	20240808	110600	103092810	4095	4095	4095	4095	1
522	20240808	110500	103088715	4095	4095	4095	4095	140
523	20240808	110400	102515415	4085	4100	4100	4085	1223
524	20240808	110300	97513560	4125	4125	4125	4125	10
525	20240808	110200	97472310	4140	4140	4140	4140	0
526	20240808	110100	97472310	4140	4120	4140	4120	80
527	20240808	110000	97141710	4140	4140	4140	4140	0
528	20240808	105900	97141710	4140	4140	4140	4140	0
529	20240808	105800	97141710	4140	4140	4140	4140	0
530	20240808	105700	97141710	4140	4140	4140	4140	0
531	20240808	105600	97141710	4140	4140	4140	4140	0
532	20240808	105500	97141710	4140	4140	4140	4140	0
533	20240808	105400	97141710	4140	4140	4140	4140	0
534	20240808	105300	97141710	4140	4140	4140	4140	0
535	20240808	105200	97141710	4140	4140	4140	4140	0
536	20240808	105100	97141710	4140	4140	4145	4140	43
537	20240808	105000	96963555	4140	4110	4140	4110	79
538	20240808	104900	96638565	4110	4110	4110	4110	0
539	20240808	104800	96638565	4110	4110	4110	4110	0
540	20240808	104700	96638565	4110	4110	4110	4110	0
541	20240808	104600	96638565	4110	4090	4110	4090	2
542	20240808	104500	96630365	4090	4090	4090	4090	0
543	20240808	104400	96630365	4090	4090	4090	4090	0
544	20240808	104300	96630365	4090	4090	4090	4090	0
545	20240808	104200	96630365	4090	4090	4090	4090	30
546	20240808	104100	96507665	4085	4085	4085	4085	2
547	20240808	104000	96499495	4080	4080	4080	4080	50
548	20240808	103900	96295495	4080	4080	4080	4080	0
549	20240808	103800	96295495	4080	4080	4080	4080	7
550	20240808	103700	96266935	4080	4080	4080	4080	0
551	20240808	103600	96266935	4080	4080	4080	4080	0
552	20240808	103500	96266935	4080	4080	4080	4080	0
553	20240808	103400	96266935	4080	4080	4080	4080	304
554	20240808	103300	95026615	4085	4085	4085	4085	0
555	20240808	103200	95026615	4085	4095	4095	4085	651
556	20240808	103100	92365920	4115	4115	4115	4115	0
557	20240808	103000	92365920	4115	4115	4115	4115	0
558	20240808	102900	92365920	4115	4115	4115	4115	0
559	20240808	102800	92365920	4115	4095	4115	4095	5
560	20240808	102700	92345365	4095	4095	4095	4095	80
561	20240808	102600	92017765	4115	4115	4115	4115	0
562	20240808	102500	92017765	4115	4115	4115	4115	3
563	20240808	102400	92005420	4110	4110	4110	4110	1
564	20240808	102300	92001310	4110	4110	4110	4110	13
565	20240808	102200	91947880	4115	4110	4115	4110	272
566	20240808	102100	90829835	4145	4145	4145	4145	20
567	20240808	102000	90746935	4145	4110	4145	4110	2
568	20240808	101900	90738680	4110	4110	4110	4110	1
569	20240808	101800	90734570	4125	4125	4125	4125	4
570	20240808	101700	90718070	4145	4145	4145	4145	1
571	20240808	101600	90713925	4110	4110	4110	4110	0
572	20240808	101500	90713925	4110	4110	4110	4110	248
573	20240808	101400	89694645	4110	4110	4110	4110	24
574	20240808	101300	89596005	4110	4100	4110	4100	105
575	20240808	101200	89164910	4100	4100	4100	4100	18
576	20240808	101100	89091110	4110	4110	4110	4110	100
577	20240808	101000	88680110	4090	4110	4110	4090	2
578	20240808	100900	88671910	4110	4110	4110	4110	11
579	20240808	100800	88626700	4110	4110	4110	4110	1
580	20240808	100700	88622590	4110	4110	4110	4110	0
581	20240808	100600	88622590	4110	4110	4110	4110	0
582	20240808	100500	88622590	4110	4110	4110	4110	28
583	20240808	100400	88507510	4110	4110	4110	4110	21
584	20240808	100300	88421200	4110	4110	4110	4110	0
585	20240808	100200	88421200	4110	4095	4110	4095	32
586	20240808	100100	88290130	4095	4095	4095	4095	0
587	20240808	100000	88290130	4095	4095	4095	4095	0
588	20240808	095900	88290130	4095	4100	4110	4095	4
589	20240808	095800	88273725	4080	4080	4080	4080	1
590	20240808	095700	88269645	4080	4080	4080	4080	1
591	20240808	095600	88265565	4080	4080	4080	4065	784
592	20240808	095500	85075625	4095	4095	4095	4095	0
593	20240808	095400	85075625	4095	4080	4095	4080	116
594	20240808	095300	84602315	4100	4080	4100	4080	899
595	20240808	095200	80934375	4080	4090	4090	4075	156
596	20240808	095100	80297715	4075	4075	4075	4075	431
597	20240808	095000	78541390	4075	4080	4080	4075	195
598	20240808	094900	77746100	4080	4080	4080	4080	1
599	20240808	094800	77742020	4080	4080	4080	4080	1
600	20240808	094700	77737940	4090	4110	4110	4090	216
601	20240808	094600	76853480	4140	4140	4140	4140	2
602	20240808	094500	76845200	4120	4120	4120	4120	0
603	20240808	094400	76845200	4120	4120	4120	4120	710
604	20240808	094300	73920000	4125	4125	4125	4125	30
605	20240808	094200	73796250	4185	4185	4185	4185	0
606	20240808	094100	73796250	4185	4185	4185	4185	0
607	20240808	094000	73796250	4185	4185	4185	4185	0
608	20240808	093900	73796250	4185	4155	4185	4110	6545
609	20240808	093800	46869885	4165	4165	4165	4155	802
610	20240808	093700	43533815	4165	4170	4170	4165	1252
611	20240808	093600	38316535	4170	4170	4170	4170	0
612	20240808	093500	38316535	4170	4175	4175	4170	439
613	20240808	093400	36483715	4175	4195	4195	4175	446
614	20240808	093300	34619460	4195	4195	4195	4195	0
615	20240808	093200	34619460	4195	4195	4195	4195	0
616	20240808	093100	34619460	4195	4195	4195	4195	0
617	20240808	093000	34619460	4195	4195	4195	4195	13
618	20240808	092900	34564925	4195	4200	4200	4195	52
619	20240808	092800	34346610	4240	4240	4240	4240	0
620	20240808	092700	34346610	4240	4240	4240	4240	0
621	20240808	092600	34346610	4240	4240	4240	4240	1
622	20240808	092500	34342370	4250	4250	4250	4250	0
623	20240808	092400	34342370	4250	4250	4250	4250	0
624	20240808	092300	34342370	4250	4190	4250	4190	258
625	20240808	092200	33248180	4185	4185	4185	4185	0
626	20240808	092100	33248180	4185	4185	4185	4185	814
627	20240808	092000	29841590	4185	4185	4185	4185	1
628	20240808	091900	29837405	4240	4240	4240	4240	0
629	20240808	091800	29837405	4240	4240	4240	4240	0
630	20240808	091700	29837405	4240	4240	4240	4240	0
631	20240808	091600	29837405	4240	4240	4240	4240	3
632	20240808	091500	29824685	4240	4240	4240	4240	1
633	20240808	091400	29820445	4250	4180	4250	4180	1229
634	20240808	091300	24618755	4175	4190	4190	4170	1500
635	20240808	091200	18350135	4195	4205	4205	4195	458
636	20240808	091100	16424635	4200	4205	4205	4200	13
637	20240808	091000	16370010	4215	4240	4240	4215	24
638	20240808	090900	16268545	4220	4220	4220	4220	1
639	20240808	090800	16264325	4215	4215	4215	4215	66
640	20240808	090700	15986135	4200	4200	4200	4200	0
641	20240808	090600	15986135	4200	4200	4200	4200	30
642	20240808	090500	15860135	4195	4195	4195	4195	0
643	20240808	090400	15860135	4195	4195	4195	4195	520
644	20240808	090300	13678735	4195	4205	4205	4190	608
645	20240808	090200	11125820	4200	4245	4245	4200	748
646	20240808	090100	7959510	4250	4305	4305	4250	317
647	20240808	090000	6606375	4310	4320	4320	4245	1547