KissMeData/096240/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194400	403967720	16950	16950	16950	16950	584
3	20230803	194300	403967720	16950	16950	16950	16950	0
4	20230803	194200	403967720	16950	16950	16950	16950	0
5	20230803	194100	403967720	16950	16950	16950	16950	0
6	20230803	194000	403967720	16950	16950	16950	16950	0
7	20230803	193900	403967720	16950	16950	16950	16950	0
8	20230803	193800	403967720	16950	16950	16950	16950	0
9	20230803	193700	403967720	16950	16950	16950	16950	0
10	20230803	193600	403967720	16950	16950	16950	16950	0
11	20230803	193500	403967720	16950	16950	16950	16950	0
12	20230803	193400	403967720	16950	16950	16950	16950	0
13	20230803	193300	403967720	16950	16950	16950	16950	0
14	20230803	193200	403967720	16950	16950	16950	16950	0
15	20230803	193100	403967720	16950	16950	16950	16950	0
16	20230803	193000	403967720	16950	16950	16950	16950	0
17	20230803	192900	403967720	16950	16950	16950	16950	0
18	20230803	192800	403967720	16950	16950	16950	16950	0
19	20230803	192700	403967720	16950	16950	16950	16950	0
20	20230803	192600	403967720	16950	16950	16950	16950	0
21	20230803	192500	403967720	16950	16950	16950	16950	0
22	20230803	192400	403967720	16950	16950	16950	16950	0
23	20230803	192300	403967720	16950	16950	16950	16950	0
24	20230803	192200	403967720	16950	16950	16950	16950	0
25	20230803	192100	403967720	16950	16950	16950	16950	0
26	20230803	192000	403967720	16950	16950	16950	16950	0
27	20230803	191900	403967720	16950	16950	16950	16950	0
28	20230803	191800	403967720	16950	16950	16950	16950	0
29	20230803	191700	403967720	16950	16950	16950	16950	0
30	20230803	191600	403967720	16950	16950	16950	16950	0
31	20230803	191500	403967720	16950	16950	16950	16950	0
32	20230803	191400	403967720	16950	16950	16950	16950	584
33	20230803	191300	403967720	16950	16950	16950	16950	0
34	20230803	191200	403967720	16950	16950	16950	16950	0
35	20230803	191100	403967720	16950	16950	16950	16950	0
36	20230803	191000	403967720	16950	16950	16950	16950	0
37	20230803	190900	403967720	16950	16950	16950	16950	0
38	20230803	190800	403967720	16950	16950	16950	16950	0
39	20230803	190700	403967720	16950	16950	16950	16950	0
40	20230803	190600	403967720	16950	16950	16950	16950	0
41	20230803	190500	403967720	16950	16950	16950	16950	0
42	20230803	190400	403967720	16950	16950	16950	16950	0
43	20230803	190300	403967720	16950	16950	16950	16950	0
44	20230803	190200	403967720	16950	16950	16950	16950	0
45	20230803	190100	403967720	16950	16950	16950	16950	0
46	20230803	190000	403967720	16950	16950	16950	16950	0
47	20230803	185900	403967720	16950	16950	16950	16950	0
48	20230803	185800	403967720	16950	16950	16950	16950	0
49	20230803	185700	403967720	16950	16950	16950	16950	0
50	20230803	185600	403967720	16950	16950	16950	16950	0
51	20230803	185500	403967720	16950	16950	16950	16950	0
52	20230803	185400	403967720	16950	16950	16950	16950	0
53	20230803	185300	403967720	16950	16950	16950	16950	0
54	20230803	185200	403967720	16950	16950	16950	16950	0
55	20230803	185100	403967720	16950	16950	16950	16950	0
56	20230803	185000	403967720	16950	16950	16950	16950	0
57	20230803	184900	403967720	16950	16950	16950	16950	0
58	20230803	184800	403967720	16950	16950	16950	16950	0
59	20230803	184700	403967720	16950	16950	16950	16950	0
60	20230803	184600	403967720	16950	16950	16950	16950	0
61	20230803	184500	403967720	16950	16950	16950	16950	0
62	20230803	184400	403967720	16950	16950	16950	16950	584
63	20230803	184300	403967720	16950	16950	16950	16950	0
64	20230803	184200	403967720	16950	16950	16950	16950	0
65	20230803	184100	403967720	16950	16950	16950	16950	0
66	20230803	184000	403967720	16950	16950	16950	16950	0
67	20230803	183900	403967720	16950	16950	16950	16950	0
68	20230803	183800	403967720	16950	16950	16950	16950	0
69	20230803	183700	403967720	16950	16950	16950	16950	0
70	20230803	183600	403967720	16950	16950	16950	16950	0
71	20230803	183500	403967720	16950	16950	16950	16950	0
72	20230803	183400	403967720	16950	16950	16950	16950	0
73	20230803	183300	403967720	16950	16950	16950	16950	0
74	20230803	183200	403967720	16950	16950	16950	16950	0
75	20230803	183100	403967720	16950	16950	16950	16950	0
76	20230803	183000	403967720	16950	16950	16950	16950	0
77	20230803	182900	403967720	16950	16950	16950	16950	0
78	20230803	182800	403967720	16950	16950	16950	16950	0
79	20230803	182700	403967720	16950	16950	16950	16950	0
80	20230803	182600	403967720	16950	16950	16950	16950	0
81	20230803	182500	403967720	16950	16950	16950	16950	0
82	20230803	182400	403967720	16950	16950	16950	16950	0
83	20230803	182300	403967720	16950	16950	16950	16950	0
84	20230803	182200	403967720	16950	16950	16950	16950	0
85	20230803	182100	403967720	16950	16950	16950	16950	0
86	20230803	182000	403967720	16950	16950	16950	16950	0
87	20230803	181900	403967720	16950	16950	16950	16950	0
88	20230803	181800	403967720	16950	16950	16950	16950	0
89	20230803	181700	403967720	16950	16950	16950	16950	0
90	20230803	181600	403967720	16950	16950	16950	16950	0
91	20230803	181500	403967720	16950	16950	16950	16950	0
92	20230803	181400	403967720	16950	16950	16950	16950	584
93	20230803	181300	403967720	16950	16950	16950	16950	0
94	20230803	181200	403967720	16950	16950	16950	16950	0
95	20230803	181100	403967720	16950	16950	16950	16950	0
96	20230803	181000	403967720	16950	16950	16950	16950	0
97	20230803	180900	403967720	16950	16950	16950	16950	0
98	20230803	180800	403967720	16950	16950	16950	16950	0
99	20230803	180700	403967720	16950	16950	16950	16950	0
100	20230803	180600	403967720	16950	16950	16950	16950	0
101	20230803	180500	403967720	16950	16950	16950	16950	0
102	20230803	180400	403967720	16950	16950	16950	16950	0
103	20230803	180300	403967720	16950	16950	16950	16950	0
104	20230803	180200	403967720	16950	16950	16950	16950	0
105	20230803	180100	403967720	16950	16950	16950	16950	0
106	20230803	180000	403967720	16950	16950	16950	16950	0
107	20230803	175900	403967720	16950	16950	16950	16950	0
108	20230803	175800	403967720	16950	16950	16950	16950	0
109	20230803	175700	403967720	16950	16950	16950	16950	0
110	20230803	175600	403967720	16950	16950	16950	16950	0
111	20230803	175500	403967720	16950	16950	16950	16950	0
112	20230803	175400	403967720	16950	16950	16950	16950	0
113	20230803	175300	403967720	16950	16950	16950	16950	0
114	20230803	175200	403967720	16950	16950	16950	16950	0
115	20230803	175100	403967720	16950	16950	16950	16950	0
116	20230803	175000	403967720	16950	16950	16950	16950	0
117	20230803	174900	403967720	16950	16950	16950	16950	0
118	20230803	174800	403967720	16950	16950	16950	16950	0
119	20230803	174700	403967720	16950	16950	16950	16950	0
120	20230803	174600	403967720	16950	16950	16950	16950	0
121	20230803	174500	403967720	16950	16950	16950	16950	0
122	20230803	174400	403967720	16950	16950	16950	16950	584
123	20230803	174300	403967720	16950	16950	16950	16950	0
124	20230803	174200	403967720	16950	16950	16950	16950	0
125	20230803	174100	403967720	16950	16950	16950	16950	0
126	20230803	174000	403967720	16950	16950	16950	16950	0
127	20230803	173900	403967720	16950	16950	16950	16950	0
128	20230803	173800	403967720	16950	16950	16950	16950	0
129	20230803	173700	403967720	16950	16950	16950	16950	0
130	20230803	173600	403967720	16950	16950	16950	16950	0
131	20230803	173500	403967720	16950	16950	16950	16950	0
132	20230803	173400	403967720	16950	16950	16950	16950	0
133	20230803	173300	403967720	16950	16950	16950	16950	0
134	20230803	173200	403967720	16950	16950	16950	16950	0
135	20230803	173100	403967720	16950	16950	16950	16950	0
136	20230803	173000	403967720	16950	16950	16950	16950	0
137	20230803	172900	403967720	16950	16950	16950	16950	0
138	20230803	172800	403967720	16950	16950	16950	16950	0
139	20230803	172700	403967720	16950	16950	16950	16950	0
140	20230803	172600	403967720	16950	16950	16950	16950	0
141	20230803	172500	403967720	16950	16950	16950	16950	0
142	20230803	172400	403967720	16950	16950	16950	16950	0
143	20230803	172300	403967720	16950	16950	16950	16950	0
144	20230803	172200	403967720	16950	16950	16950	16950	0
145	20230803	172100	403967720	16950	16950	16950	16950	0
146	20230803	172000	403967720	16950	16950	16950	16950	0
147	20230803	171900	403967720	16950	16950	16950	16950	0
148	20230803	171800	403967720	16950	16950	16950	16950	0
149	20230803	171700	403967720	16950	16950	16950	16950	0
150	20230803	171600	403967720	16950	16950	16950	16950	0
151	20230803	171500	403967720	16950	16950	16950	16950	0
152	20230803	171400	403967720	16950	16950	16950	16950	584
153	20230803	171300	403967720	16950	16950	16950	16950	0
154	20230803	171200	403967720	16950	16950	16950	16950	0
155	20230803	171100	403967720	16950	16950	16950	16950	0
156	20230803	171000	403967720	16950	16950	16950	16950	0
157	20230803	170900	403967720	16950	16950	16950	16950	0
158	20230803	170800	403967720	16950	16950	16950	16950	0
159	20230803	170700	403967720	16950	16950	16950	16950	0
160	20230803	170600	403967720	16950	16950	16950	16950	0
161	20230803	170500	403967720	16950	16950	16950	16950	0
162	20230803	170400	403967720	16950	16950	16950	16950	0
163	20230803	170300	403967720	16950	16950	16950	16950	0
164	20230803	170200	403967720	16950	16950	16950	16950	0
165	20230803	170100	403967720	16950	16950	16950	16950	0
166	20230803	170000	403967720	16950	16950	16950	16950	0
167	20230803	165900	403967720	16950	16950	16950	16950	0
168	20230803	165800	403967720	16950	16950	16950	16950	0
169	20230803	165700	403967720	16950	16950	16950	16950	0
170	20230803	165600	403967720	16950	16950	16950	16950	0
171	20230803	165500	403967720	16950	16950	16950	16950	0
172	20230803	165400	403967720	16950	16950	16950	16950	0
173	20230803	165300	403967720	16950	16950	16950	16950	0
174	20230803	165200	403967720	16950	16950	16950	16950	0
175	20230803	165100	403967720	16950	16950	16950	16950	0
176	20230803	165000	403967720	16950	16950	16950	16950	0
177	20230803	164900	403967720	16950	16950	16950	16950	0
178	20230803	164800	403967720	16950	16950	16950	16950	0
179	20230803	164700	403967720	16950	16950	16950	16950	0
180	20230803	164600	403967720	16950	16950	16950	16950	0
181	20230803	164500	403967720	16950	16950	16950	16950	0
182	20230803	164400	403967720	16950	16950	16950	16950	584
183	20230803	164300	403967720	16950	16950	16950	16950	0
184	20230803	164200	403967720	16950	16950	16950	16950	0
185	20230803	164100	403967720	16950	16950	16950	16950	0
186	20230803	164000	403967720	16950	16950	16950	16950	0
187	20230803	163900	403967720	16950	16950	16950	16950	0
188	20230803	163800	403967720	16950	16950	16950	16950	0
189	20230803	163700	403967720	16950	16950	16950	16950	0
190	20230803	163600	403967720	16950	16950	16950	16950	0
191	20230803	163500	403967720	16950	16950	16950	16950	0
192	20230803	163400	403967720	16950	16950	16950	16950	0
193	20230803	163300	403967720	16950	16950	16950	16950	0
194	20230803	163200	403967720	16950	16950	16950	16950	0
195	20230803	163100	403967720	16950	16950	16950	16950	0
196	20230803	163000	403967720	16950	16950	16950	16950	0
197	20230803	162900	403967720	16950	16950	16950	16950	0
198	20230803	162800	403967720	16950	16950	16950	16950	0
199	20230803	162700	403967720	16950	16950	16950	16950	0
200	20230803	162600	403967720	16950	16950	16950	16950	0
201	20230803	162500	403967720	16950	16950	16950	16950	0
202	20230803	162400	403967720	16950	16950	16950	16950	0
203	20230803	162300	403967720	16950	16950	16950	16950	0
204	20230803	162200	403967720	16950	16950	16950	16950	0
205	20230803	162100	403967720	16950	16950	16950	16950	0
206	20230803	162000	403967720	16950	16950	16950	16950	0
207	20230803	161900	403967720	16950	16950	16950	16950	0
208	20230803	161800	403967720	16950	16950	16950	16950	0
209	20230803	161700	403967720	16950	16950	16950	16950	0
210	20230803	161600	403967720	16950	16950	16950	16950	0
211	20230803	161500	403967720	16950	16950	16950	16950	0
212	20230803	161400	403967720	16950	16950	16950	16950	584
213	20230803	161300	403967720	16950	16950	16950	16950	0
214	20230803	161200	403967720	16950	16950	16950	16950	0
215	20230803	161100	403967720	16950	16950	16950	16950	0
216	20230803	161000	403967720	16950	16950	16950	16950	0
217	20230803	160900	403967720	16950	16950	16950	16950	0
218	20230803	160800	403967720	16950	16950	16950	16950	0
219	20230803	160700	403967720	16950	16950	16950	16950	0
220	20230803	160600	403967720	16950	16950	16950	16950	0
221	20230803	160500	403967720	16950	16950	16950	16950	0
222	20230803	160400	403967720	16950	16950	16950	16950	0
223	20230803	160300	403967720	16950	16950	16950	16950	0
224	20230803	160200	403967720	16950	16950	16950	16950	0
225	20230803	160100	403967720	16950	16950	16950	16950	0
226	20230803	160000	403967720	16950	16950	16950	16950	0
227	20230803	155900	403967720	16950	16950	16950	16950	0
228	20230803	155800	403967720	16950	16950	16950	16950	0
229	20230803	155700	403967720	16950	16950	16950	16950	0
230	20230803	155600	403967720	16950	16950	16950	16950	0
231	20230803	155500	403967720	16950	16950	16950	16950	0
232	20230803	155400	403967720	16950	16950	16950	16950	0
233	20230803	155300	403967720	16950	16950	16950	16950	0
234	20230803	155200	403967720	16950	16950	16950	16950	0
235	20230803	155100	403967720	16950	16950	16950	16950	0
236	20230803	155000	403967720	16950	16950	16950	16950	0
237	20230803	154900	403967720	16950	16950	16950	16950	0
238	20230803	154800	403967720	16950	16950	16950	16950	0
239	20230803	154700	403967720	16950	16950	16950	16950	0
240	20230803	154600	403967720	16950	16950	16950	16950	0
241	20230803	154500	403967720	16950	16950	16950	16950	0
242	20230803	154400	403967720	16950	16950	16950	16950	584
243	20230803	154300	403967720	16950	16950	16950	16950	0
244	20230803	154200	403967720	16950	16950	16950	16950	0
245	20230803	154100	403967720	16950	16950	16950	16950	0
246	20230803	154000	403967720	16950	16950	16950	16950	0
247	20230803	153900	403967720	16950	16950	16950	16950	0
248	20230803	153800	403967720	16950	16950	16950	16950	0
249	20230803	153700	403967720	16950	16950	16950	16950	0
250	20230803	153600	403967720	16950	16950	16950	16950	0
251	20230803	153500	403967720	16950	16950	16950	16950	0
252	20230803	153400	403967720	16950	16950	16950	16950	0
253	20230803	153300	403967720	16950	16950	16950	16950	0
254	20230803	153200	403967720	16950	16950	16950	16950	0
255	20230803	153100	403967720	16950	16950	16950	16950	0
256	20230803	153000	403967720	16950	16950	16950	16950	584
257	20230803	152900	394068920	16950	16950	16950	16950	0
258	20230803	152800	394068920	16950	16950	16950	16950	0
259	20230803	152700	394068920	16950	16950	16950	16950	0
260	20230803	152600	394068920	16950	16950	16950	16950	0
261	20230803	152500	394068920	16950	16950	16950	16950	0
262	20230803	152400	394068920	16950	16950	16950	16950	0
263	20230803	152300	394068920	16950	16950	16950	16950	0
264	20230803	152200	394068920	16950	16950	16950	16950	0
265	20230803	152100	394068920	16950	16950	16950	16950	0
266	20230803	152000	394068920	16950	16950	16950	16950	0
267	20230803	151900	394068920	16950	16930	16950	16900	1100
268	20230803	151800	375451630	16930	16920	16950	16920	225
269	20230803	151700	371641430	16910	16910	16930	16900	129
270	20230803	151600	369459220	16900	16900	16900	16890	2082
271	20230803	151500	334273850	16900	16860	16900	16850	755
272	20230803	151400	321531060	16870	16860	16870	16850	282
273	20230803	151300	316778470	16850	16830	16850	16810	378
274	20230803	151200	310414220	16830	16790	16830	16790	328
275	20230803	151100	304898930	16790	16790	16800	16790	947
276	20230803	151000	288992700	16790	16750	16790	16750	237
277	20230803	150900	285015830	16750	16750	16750	16750	12
278	20230803	150800	284814830	16770	16760	16770	16750	40
279	20230803	150700	284144780	16760	16760	16780	16750	68
280	20230803	150600	283004790	16750	16760	16760	16750	25
281	20230803	150500	282585900	16760	16740	16760	16740	360
282	20230803	150400	276552520	16740	16730	16740	16730	11
283	20230803	150300	276368400	16730	16740	16740	16730	31
284	20230803	150200	275849580	16740	16740	16740	16730	28
285	20230803	150100	275380870	16740	16720	16740	16720	17
286	20230803	150000	275096510	16720	16730	16730	16720	7
287	20230803	145900	274979420	16730	16730	16740	16720	53
288	20230803	145800	274092520	16730	16720	16730	16720	38
289	20230803	145700	273457040	16720	16720	16730	16710	36
290	20230803	145600	272855060	16730	16730	16750	16730	36
291	20230803	145500	272252620	16750	16710	16760	16700	91
292	20230803	145400	270730630	16700	16710	16710	16700	33
293	20230803	145300	270179360	16710	16720	16720	16710	22
294	20230803	145200	269811650	16710	16730	16760	16710	194
295	20230803	145100	266562190	16760	16730	16760	16720	37
296	20230803	145000	265942760	16730	16720	16750	16720	40
297	20230803	144900	265273170	16720	16730	16730	16720	26
298	20230803	144800	264838320	16730	16720	16730	16710	37
299	20230803	144700	264219600	16720	16720	16720	16720	2
300	20230803	144600	264186160	16720	16730	16730	16720	17
301	20230803	144500	263901910	16730	16710	16730	16710	28
302	20230803	144400	263433580	16700	16690	16700	16690	22
303	20230803	144300	263066390	16690	16690	16690	16690	44
304	20230803	144200	262332030	16690	16720	16720	16690	32
305	20230803	144100	261797500	16720	16700	16720	16690	1124
306	20230803	144000	243004470	16700	16700	16700	16700	10
307	20230803	143900	242837470	16700	16730	16730	16700	157
308	20230803	143800	240213500	16730	16730	16740	16730	33
309	20230803	143700	239661180	16730	16740	16740	16730	14
310	20230803	143600	239426830	16740	16750	16760	16740	37
311	20230803	143500	238807180	16750	16750	16750	16750	36
312	20230803	143400	238204180	16750	16740	16750	16740	24
313	20230803	143300	237802340	16740	16750	16750	16740	19
314	20230803	143200	237484180	16750	16760	16760	16750	31
315	20230803	143100	236964800	16760	16740	16760	16740	775
316	20230803	143000	223983580	16720	16720	16730	16720	9
317	20230803	142900	223833080	16730	16740	16740	16720	7
318	20230803	142800	223715980	16740	16740	16750	16740	55
319	20230803	142700	222794890	16740	16740	16750	16740	93
320	20230803	142600	221237610	16740	16740	16740	16740	6
321	20230803	142500	221137170	16740	16740	16740	16740	9
322	20230803	142400	220986510	16740	16750	16750	16740	29
323	20230803	142300	220500810	16740	16740	16740	16740	29
324	20230803	142200	220015350	16740	16740	16740	16740	1
325	20230803	142100	219998610	16740	16740	16740	16740	5
326	20230803	142000	219914910	16740	16720	16740	16720	20
327	20230803	141900	219580300	16720	16720	16720	16720	0
328	20230803	141800	219580300	16720	16730	16730	16720	25
329	20230803	141700	219162100	16730	16750	16750	16730	51
330	20230803	141600	218307940	16740	16740	16740	16740	5
331	20230803	141500	218224240	16740	16740	16740	16740	16
332	20230803	141400	217956400	16740	16740	16740	16740	19
333	20230803	141300	217638340	16740	16730	16750	16730	27
334	20230803	141200	217186150	16730	16740	16740	16730	28
335	20230803	141100	216717510	16740	16740	16750	16740	48
336	20230803	141000	215913790	16740	16730	16740	16730	15
337	20230803	140900	215662810	16730	16720	16730	16720	4
338	20230803	140800	215595910	16730	16740	16740	16730	24
339	20230803	140700	215194160	16740	16740	16740	16740	11
340	20230803	140600	215010020	16740	16740	16750	16740	51
341	20230803	140500	214155820	16740	16750	16750	16740	3
342	20230803	140400	214105580	16750	16750	16750	16750	33
343	20230803	140300	213552830	16750	16750	16750	16750	5
344	20230803	140200	213469080	16750	16750	16750	16730	61
345	20230803	140100	212447420	16750	16750	16750	16750	30
346	20230803	140000	211944920	16750	16760	16760	16750	3
347	20230803	135900	211894660	16750	16740	16750	16740	15
348	20230803	135800	211643420	16750	16750	16750	16740	8
349	20230803	135700	211509450	16750	16750	16750	16750	23
350	20230803	135600	211124200	16750	16750	16750	16750	18
351	20230803	135500	210822700	16750	16750	16750	16740	17
352	20230803	135400	210537970	16750	16750	16750	16720	290
353	20230803	135300	205684050	16770	16750	16780	16750	21
354	20230803	135200	205331940	16760	16770	16770	16760	82
355	20230803	135100	203957570	16770	16760	16770	16750	154
356	20230803	135000	201375150	16750	16750	16760	16750	20
357	20230803	134900	201040140	16750	16750	16750	16750	12
358	20230803	134800	200839140	16750	16730	16750	16730	8
359	20230803	134700	200705210	16730	16740	16740	16730	27
360	20230803	134600	200253320	16740	16730	16740	16730	69
361	20230803	134500	199098320	16720	16710	16720	16710	18
362	20230803	134400	198797370	16710	16720	16720	16710	16
363	20230803	134300	198529950	16730	16720	16730	16720	24
364	20230803	134200	198128640	16720	16730	16730	16720	7
365	20230803	134100	198011580	16720	16710	16730	16710	67
366	20230803	134000	196890840	16710	16720	16720	16710	22
367	20230803	133900	196523010	16720	16710	16720	16710	4
368	20230803	133800	196456160	16710	16690	16720	16690	20
369	20230803	133700	196122000	16690	16700	16700	16690	13
370	20230803	133600	195904910	16700	16690	16700	16690	13
371	20230803	133500	195687840	16690	16700	16700	16690	32
372	20230803	133400	195153510	16710	16690	16710	16670	25
373	20230803	133300	194736580	16690	16710	16710	16690	71
374	20230803	133200	193550790	16710	16710	16710	16710	4
375	20230803	133100	193483950	16710	16690	16710	16690	32
376	20230803	133000	192949290	16700	16720	16720	16700	37
377	20230803	132900	192330880	16720	16720	16720	16720	6
378	20230803	132800	192230560	16720	16720	16720	16720	9
379	20230803	132700	192080080	16720	16730	16730	16720	67
380	20230803	132600	190959220	16730	16730	16730	16730	26
381	20230803	132500	190524240	16730	16730	16730	16730	13
382	20230803	132400	190306750	16730	16720	16730	16720	18
383	20230803	132300	190005620	16730	16690	16730	16690	122
384	20230803	132200	187966810	16690	16690	16690	16680	11
385	20230803	132100	187783230	16690	16690	16690	16690	10
386	20230803	132000	187616330	16690	16680	16690	16670	28
387	20230803	131900	187149220	16680	16680	16690	16680	27
388	20230803	131800	186698640	16680	16680	16680	16680	10
389	20230803	131700	186531840	16680	16660	16710	16660	31
390	20230803	131600	186014700	16660	16670	16670	16660	30
391	20230803	131500	185514680	16660	16660	16660	16660	4
392	20230803	131400	185448040	16680	16670	16680	16670	143
393	20230803	131300	183064210	16640	16690	16690	16630	396
394	20230803	131200	176469090	16690	16690	16690	16680	20
395	20230803	131100	176135320	16670	16670	16670	16670	0
396	20230803	131000	176135320	16670	16740	16740	16670	878
397	20230803	130900	161485260	16730	16730	16730	16730	17
398	20230803	130800	161200850	16730	16730	16730	16730	7
399	20230803	130700	161083740	16730	16730	16730	16730	3
400	20230803	130600	161033550	16740	16740	16750	16740	56
401	20230803	130500	160095880	16740	16730	16740	16730	22
402	20230803	130400	159727710	16730	16730	16730	16730	7
403	20230803	130300	159610600	16730	16740	16740	16730	30
404	20230803	130200	159108490	16740	16730	16740	16720	31
405	20230803	130100	158589850	16730	16730	16730	16730	2
406	20230803	130000	158556390	16730	16730	16730	16730	13
407	20230803	125900	158338900	16740	16740	16750	16730	76
408	20230803	125800	157066510	16740	16730	16740	16730	89
409	20230803	125700	155576660	16730	16730	16730	16730	9
410	20230803	125600	155426090	16740	16750	16750	16740	234
411	20230803	125500	151506620	16750	16750	16750	16750	14
412	20230803	125400	151272120	16750	16750	16750	16750	6
413	20230803	125300	151171620	16760	16750	16760	16750	85
414	20230803	125200	149747040	16750	16750	16750	16750	5
415	20230803	125100	149663290	16750	16750	16750	16750	5
416	20230803	125000	149579540	16750	16750	16750	16750	16
417	20230803	124900	149311540	16750	16750	16750	16750	4
418	20230803	124800	149244540	16750	16750	16750	16750	18
419	20230803	124700	148943040	16760	16760	16760	16760	10
420	20230803	124600	148775440	16760	16750	16760	16750	4
421	20230803	124500	148708430	16750	16750	16750	16750	27
422	20230803	124400	148256180	16750	16760	16760	16750	10
423	20230803	124300	148088670	16750	16750	16750	16750	3
424	20230803	124200	148038420	16750	16750	16750	16750	17
425	20230803	124100	147753670	16750	16750	16750	16750	17
426	20230803	124000	147468920	16750	16750	16750	16750	2
427	20230803	123900	147435420	16750	16750	16750	16750	11
428	20230803	123800	147251170	16750	16750	16750	16750	30
429	20230803	123700	146748670	16750	16750	16750	16750	3
430	20230803	123600	146698420	16750	16750	16750	16750	76
431	20230803	123500	145425420	16750	16750	16750	16750	19
432	20230803	123400	145107170	16750	16750	16750	16750	17
433	20230803	123300	144822420	16750	16750	16750	16750	2
434	20230803	123200	144788920	16750	16750	16760	16750	13
435	20230803	123100	144571160	16750	16740	16750	16740	29
436	20230803	123000	144085500	16750	16750	16760	16750	97
437	20230803	122900	142460740	16750	16750	16750	16750	10
438	20230803	122800	142293240	16750	16750	16750	16750	19
439	20230803	122700	141974990	16750	16750	16760	16750	13
440	20230803	122600	141757230	16750	16750	16760	16750	33
441	20230803	122500	141204260	16750	16750	16750	16750	15
442	20230803	122400	140953010	16750	16740	16750	16740	23
443	20230803	122300	140567770	16720	16730	16730	16720	14
444	20230803	122200	140333570	16740	16750	16750	16740	84
445	20230803	122100	138926600	16740	16730	16740	16730	177
446	20230803	122000	135963860	16730	16710	16730	16710	19
447	20230803	121900	135646080	16710	16730	16730	16710	5
448	20230803	121800	135562490	16730	16730	16730	16730	16
449	20230803	121700	135294810	16730	16740	16740	16710	66
450	20230803	121600	134190330	16730	16730	16730	16730	9
451	20230803	121500	134039760	16730	16730	16730	16730	6
452	20230803	121400	133939380	16730	16730	16730	16730	32
453	20230803	121300	133404020	16730	16720	16740	16720	34
454	20230803	121200	132835060	16720	16730	16730	16720	4
455	20230803	121100	132768170	16730	16730	16730	16730	23
456	20230803	121000	132383380	16730	16720	16730	16720	22
457	20230803	120900	132015330	16710	16710	16710	16710	1
458	20230803	120800	131998620	16720	16730	16730	16720	16
459	20230803	120700	131731010	16730	16730	16730	16730	27
460	20230803	120600	131279300	16730	16720	16740	16720	41
461	20230803	120500	130593230	16720	16730	16730	16720	6
462	20230803	120400	130492880	16730	16730	16730	16730	24
463	20230803	120300	130091360	16730	16730	16740	16730	51
464	20230803	120200	129237800	16720	16720	16720	16720	5
465	20230803	120100	129154200	16720	16720	16730	16720	15
466	20230803	120000	128903300	16720	16730	16730	16720	17
467	20230803	115900	128618920	16750	16730	16750	16730	1176
468	20230803	115800	108943980	16720	16720	16720	16720	5
469	20230803	115700	108860380	16730	16720	16730	16720	15
470	20230803	115600	108609570	16720	16720	16720	16720	10
471	20230803	115500	108442370	16730	16720	16730	16720	84
472	20230803	115400	107037060	16720	16720	16720	16720	5
473	20230803	115300	106953460	16720	16720	16720	16720	6
474	20230803	115200	106853140	16710	16690	16710	16690	23
475	20230803	115100	106469100	16690	16690	16690	16690	7
476	20230803	115000	106352270	16690	16700	16700	16680	11
477	20230803	114900	106168670	16720	16720	16720	16720	17
478	20230803	114800	105884430	16720	16680	16720	16670	30
479	20230803	114700	105383610	16690	16680	16690	16680	16
480	20230803	114600	105116720	16680	16680	16690	16680	21
481	20230803	114500	104766430	16680	16660	16680	16660	16
482	20230803	114400	104499770	16660	16670	16670	16660	41
483	20230803	114300	103816600	16670	16680	16680	16670	38
484	20230803	114200	103183100	16690	16700	16700	16690	24
485	20230803	114100	102782480	16700	16690	16700	16680	25
486	20230803	114000	102365070	16700	16680	16700	16680	24
487	20230803	113900	101964730	16680	16720	16720	16680	42
488	20230803	113800	101263290	16720	16690	16720	16670	67
489	20230803	113700	100145640	16690	16690	16690	16690	7
490	20230803	113600	100028810	16690	16700	16700	16690	36
491	20230803	113500	99427780	16710	16710	16710	16710	17
492	20230803	113400	99143710	16710	16700	16710	16700	10
493	20230803	113300	98976640	16690	16690	16690	16690	17
494	20230803	113200	98692910	16690	16700	16700	16690	14
495	20230803	113100	98459210	16700	16680	16700	16680	29
496	20230803	113000	97975020	16680	16680	16680	16680	10
497	20230803	112900	97808220	16680	16690	16700	16680	31
498	20230803	112800	97290920	16690	16690	16690	16690	2
499	20230803	112700	97257540	16690	16680	16700	16680	60
500	20230803	112600	96255780	16680	16690	16690	16680	17
501	20230803	112500	95972150	16690	16690	16700	16690	22
502	20230803	112400	95604930	16690	16670	16690	16670	29
503	20230803	112300	95121170	16670	16670	16670	16670	17
504	20230803	112200	94837780	16670	16690	16690	16670	117
505	20230803	112100	92886620	16690	16710	16710	16690	31
506	20230803	112000	92368840	16720	16710	16720	16710	57
507	20230803	111900	91415890	16710	16700	16710	16700	10
508	20230803	111800	91248880	16710	16720	16720	16710	34
509	20230803	111700	90680620	16720	16720	16730	16720	39
510	20230803	111600	90028310	16710	16710	16710	16710	2
511	20230803	111500	89994890	16710	16720	16730	16710	32
512	20230803	111400	89459940	16720	16720	16720	16720	7
513	20230803	111300	89342900	16720	16700	16720	16700	16
514	20230803	111200	89075520	16700	16720	16720	16700	26
515	20230803	111100	88640950	16720	16720	16720	16720	7
516	20230803	111000	88523910	16720	16710	16730	16710	33
517	20230803	110900	87971930	16710	16700	16710	16700	20
518	20230803	110800	87637810	16710	16720	16720	16710	14
519	20230803	110700	87403770	16720	16720	16720	16720	4
520	20230803	110600	87336890	16720	16690	16720	16690	26
521	20230803	110500	86902550	16680	16690	16690	16680	26
522	20230803	110400	86468690	16690	16700	16700	16690	30
523	20230803	110300	85967730	16710	16720	16730	16710	67
524	20230803	110200	84847390	16710	16700	16710	16700	34
525	20230803	110100	84279500	16700	16710	16710	16700	22
526	20230803	110000	83911950	16710	16710	16710	16710	8
527	20230803	105900	83778270	16720	16710	16720	16710	45
528	20230803	105800	83026090	16700	16700	16700	16700	30
529	20230803	105700	82525090	16710	16710	16710	16710	16
530	20230803	105600	82257730	16720	16720	16720	16720	23
531	20230803	105500	81873170	16720	16700	16720	16700	45
532	20230803	105400	81121170	16710	16710	16710	16710	10
533	20230803	105300	80954070	16710	16720	16720	16710	47
534	20230803	105200	80168350	16720	16710	16720	16700	29
535	20230803	105100	79683730	16720	16720	16720	16720	13
536	20230803	105000	79466370	16720	16720	16720	16720	12
537	20230803	104900	79265730	16720	16720	16720	16720	11
538	20230803	104800	79081810	16730	16720	16730	16710	53
539	20230803	104700	78195310	16710	16720	16730	16710	26
540	20230803	104600	77760670	16720	16740	16740	16720	47
541	20230803	104500	76974330	16740	16720	16740	16710	22
542	20230803	104400	76606390	16720	16750	16750	16720	76
543	20230803	104300	75334200	16750	16750	16750	16750	9
544	20230803	104200	75183450	16750	16750	16750	16750	4
545	20230803	104100	75116450	16750	16750	16750	16730	32
546	20230803	104000	74580710	16750	16740	16750	16740	13
547	20230803	103900	74363050	16740	16740	16740	16740	4
548	20230803	103800	74296090	16740	16720	16740	16720	85
549	20230803	103700	72874460	16720	16720	16720	16720	7
550	20230803	103600	72757420	16720	16750	16750	16720	73
551	20230803	103500	71534730	16750	16750	16750	16750	6
552	20230803	103400	71434230	16750	16750	16750	16740	39
553	20230803	103300	70781210	16750	16750	16750	16750	9
554	20230803	103200	70630460	16750	16750	16750	16750	5
555	20230803	103100	70546710	16750	16740	16750	16740	28
556	20230803	103000	70077800	16740	16740	16740	16740	12
557	20230803	102900	69876920	16740	16740	16740	16740	6
558	20230803	102800	69776480	16740	16740	16740	16740	9
559	20230803	102700	69625820	16740	16750	16750	16720	132
560	20230803	102600	67415320	16750	16750	16750	16750	3
561	20230803	102500	67365070	16750	16750	16750	16750	7
562	20230803	102400	67247820	16750	16750	16750	16750	12
563	20230803	102300	67046820	16750	16760	16760	16750	35
564	20230803	102200	66460480	16760	16760	16760	16760	0
565	20230803	102100	66460480	16760	16750	16760	16750	10
566	20230803	102000	66292940	16750	16750	16750	16750	22
567	20230803	101900	65924440	16750	16750	16750	16750	10
568	20230803	101800	65756940	16750	16750	16750	16750	9
569	20230803	101700	65606190	16760	16740	16770	16740	45
570	20230803	101600	64852150	16730	16730	16730	16730	18
571	20230803	101500	64551010	16730	16730	16730	16730	0
572	20230803	101400	64551010	16730	16750	16750	16730	54
573	20230803	101300	63646690	16750	16750	16750	16740	27
574	20230803	101200	63194520	16750	16750	16750	16750	10
575	20230803	101100	63027020	16750	16750	16750	16750	17
576	20230803	101000	62742270	16750	16740	16750	16740	15
577	20230803	100900	62491100	16730	16750	16750	16730	74
578	20230803	100800	61251790	16750	16750	16750	16750	0
579	20230803	100700	61251790	16750	16750	16760	16750	24
580	20230803	100600	60849740	16750	16750	16750	16750	53
581	20230803	100500	59961990	16750	16750	16750	16750	2
582	20230803	100400	59928490	16750	16750	16750	16750	6
583	20230803	100300	59827990	16750	16750	16750	16750	37
584	20230803	100200	59208240	16750	16750	16750	16750	19
585	20230803	100100	58889990	16750	16750	16750	16750	0
586	20230803	100000	58889990	16750	16750	16750	16750	6
587	20230803	095900	58789490	16760	16750	16760	16750	50
588	20230803	095800	57951890	16750	16750	16750	16750	2
589	20230803	095700	57918390	16760	16740	16760	16740	12
590	20230803	095600	57717310	16750	16750	16750	16750	182
591	20230803	095500	54668810	16750	16750	16760	16750	33
592	20230803	095400	54116000	16750	16750	16750	16750	4
593	20230803	095300	54049000	16750	16750	16750	16750	2
594	20230803	095200	54015500	16750	16750	16750	16750	38
595	20230803	095100	53379000	16750	16750	16750	16750	9
596	20230803	095000	53228250	16750	16750	16750	16750	7
597	20230803	094900	53111000	16750	16750	16750	16750	65
598	20230803	094800	52022250	16750	16750	16750	16750	19
599	20230803	094700	51704000	16760	16750	16760	16750	6
600	20230803	094600	51603490	16750	16750	16750	16750	1
601	20230803	094500	51586740	16750	16760	16760	16730	36
602	20230803	094400	50983920	16760	16730	16760	16730	28
603	20230803	094300	50515120	16730	16730	16730	16730	6
604	20230803	094200	50414740	16740	16740	16740	16740	22
605	20230803	094100	50046460	16750	16760	16760	16730	28
606	20230803	094000	49577480	16730	16750	16750	16730	71
607	20230803	093900	48388630	16750	16750	16750	16750	61
608	20230803	093800	47366880	16750	16750	16750	16750	9
609	20230803	093700	47216130	16790	16760	16790	16760	38
610	20230803	093600	46578750	16750	16760	16760	16750	70
611	20230803	093500	45406240	16770	16760	16770	16750	86
612	20230803	093400	43964460	16750	16760	16760	16750	29
613	20230803	093300	43478500	16800	16800	16800	16800	12
614	20230803	093200	43276900	16800	16790	16800	16790	270
615	20230803	093100	38741200	16790	16750	16790	16750	244
616	20230803	093000	34654120	16750	16750	16750	16750	61
617	20230803	092900	33632370	16750	16750	16750	16750	0
618	20230803	092800	33632370	16750	16750	16750	16750	5
619	20230803	092700	33548620	16750	16690	16750	16690	386
620	20230803	092600	27097330	16690	16690	16690	16690	29
621	20230803	092500	26613320	16650	16650	16650	16650	1
622	20230803	092400	26596670	16650	16650	16650	16650	0
623	20230803	092300	26596670	16650	16650	16650	16650	302
624	20230803	092200	21568370	16690	16690	16690	16690	3
625	20230803	092100	21518300	16690	16690	16690	16690	10
626	20230803	092000	21351400	16690	16690	16690	16690	13
627	20230803	091900	21134430	16620	16620	16620	16620	10
628	20230803	091800	20968230	16610	16590	16610	16590	5
629	20230803	091700	20885260	16590	16590	16590	16580	17
630	20230803	091600	20603320	16590	16590	16590	16590	4
631	20230803	091500	20536960	16600	16630	16630	16600	240
632	20230803	091400	16550560	16630	16630	16630	16630	1
633	20230803	091300	16533930	16700	16700	16700	16700	0
634	20230803	091200	16533930	16700	16700	16700	16700	0
635	20230803	091100	16533930	16700	16660	16700	16630	331
636	20230803	091000	11028470	16710	16710	16710	16710	5
637	20230803	090900	10944920	16710	16720	16720	16710	15
638	20230803	090800	10694180	16650	16680	16680	16650	164
639	20230803	090700	7961800	16680	16680	16740	16680	158
640	20230803	090600	5322760	16680	16680	16680	16680	40
641	20230803	090500	4655560	16750	16750	16750	16750	0
642	20230803	090400	4655560	16750	16750	16750	16750	0
643	20230803	090300	4655560	16750	16750	16750	16750	0
644	20230803	090200	4655560	16750	16750	16750	16750	0
645	20230803	090100	4655560	16750	16750	16750	16750	1
646	20230803	090000	4638810	16650	16620	16650	16620	279