KissMeData/034120/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191500	380474410	16050	16050	16050	16050	80
3	20240822	191400	380474410	16050	16050	16050	16050	0
4	20240822	191300	380474410	16050	16050	16050	16050	0
5	20240822	191200	380474410	16050	16050	16050	16050	0
6	20240822	191100	380474410	16050	16050	16050	16050	0
7	20240822	191000	380474410	16050	16050	16050	16050	0
8	20240822	190900	380474410	16050	16050	16050	16050	0
9	20240822	190800	380474410	16050	16050	16050	16050	0
10	20240822	190700	380474410	16050	16050	16050	16050	0
11	20240822	190600	380474410	16050	16050	16050	16050	0
12	20240822	190500	380474410	16050	16050	16050	16050	0
13	20240822	190400	380474410	16050	16050	16050	16050	0
14	20240822	190300	380474410	16050	16050	16050	16050	0
15	20240822	190200	380474410	16050	16050	16050	16050	0
16	20240822	190100	380474410	16050	16050	16050	16050	0
17	20240822	190000	380474410	16050	16050	16050	16050	0
18	20240822	185900	380474410	16050	16050	16050	16050	0
19	20240822	185800	380474410	16050	16050	16050	16050	0
20	20240822	185700	380474410	16050	16050	16050	16050	0
21	20240822	185600	380474410	16050	16050	16050	16050	0
22	20240822	185500	380474410	16050	16050	16050	16050	0
23	20240822	185400	380474410	16050	16050	16050	16050	0
24	20240822	185300	380474410	16050	16050	16050	16050	0
25	20240822	185200	380474410	16050	16050	16050	16050	0
26	20240822	185100	380474410	16050	16050	16050	16050	0
27	20240822	185000	380474410	16050	16050	16050	16050	0
28	20240822	184900	380474410	16050	16050	16050	16050	0
29	20240822	184800	380474410	16050	16050	16050	16050	0
30	20240822	184700	380474410	16050	16050	16050	16050	0
31	20240822	184600	380474410	16050	16050	16050	16050	0
32	20240822	184500	380474410	16050	16050	16050	16050	80
33	20240822	184400	380474410	16050	16050	16050	16050	0
34	20240822	184300	380474410	16050	16050	16050	16050	0
35	20240822	184200	380474410	16050	16050	16050	16050	0
36	20240822	184100	380474410	16050	16050	16050	16050	0
37	20240822	184000	380474410	16050	16050	16050	16050	0
38	20240822	183900	380474410	16050	16050	16050	16050	0
39	20240822	183800	380474410	16050	16050	16050	16050	0
40	20240822	183700	380474410	16050	16050	16050	16050	0
41	20240822	183600	380474410	16050	16050	16050	16050	0
42	20240822	183500	380474410	16050	16050	16050	16050	0
43	20240822	183400	380474410	16050	16050	16050	16050	0
44	20240822	183300	380474410	16050	16050	16050	16050	0
45	20240822	183200	380474410	16050	16050	16050	16050	0
46	20240822	183100	380474410	16050	16050	16050	16050	0
47	20240822	183000	380474410	16050	16050	16050	16050	0
48	20240822	182900	380474410	16050	16050	16050	16050	0
49	20240822	182800	380474410	16050	16050	16050	16050	0
50	20240822	182700	380474410	16050	16050	16050	16050	0
51	20240822	182600	380474410	16050	16050	16050	16050	0
52	20240822	182500	380474410	16050	16050	16050	16050	0
53	20240822	182400	380474410	16050	16050	16050	16050	0
54	20240822	182300	380474410	16050	16050	16050	16050	0
55	20240822	182200	380474410	16050	16050	16050	16050	0
56	20240822	182100	380474410	16050	16050	16050	16050	0
57	20240822	182000	380474410	16050	16050	16050	16050	0
58	20240822	181900	380474410	16050	16050	16050	16050	0
59	20240822	181800	380474410	16050	16050	16050	16050	0
60	20240822	181700	380474410	16050	16050	16050	16050	0
61	20240822	181600	380474410	16050	16050	16050	16050	0
62	20240822	181500	380474410	16050	16050	16050	16050	80
63	20240822	181400	380474410	16050	16050	16050	16050	0
64	20240822	181300	380474410	16050	16050	16050	16050	0
65	20240822	181200	380474410	16050	16050	16050	16050	0
66	20240822	181100	380474410	16050	16050	16050	16050	0
67	20240822	181000	380474410	16050	16050	16050	16050	0
68	20240822	180900	380474410	16050	16050	16050	16050	0
69	20240822	180800	380474410	16050	16050	16050	16050	0
70	20240822	180700	380474410	16050	16050	16050	16050	0
71	20240822	180600	380474410	16050	16050	16050	16050	0
72	20240822	180500	380474410	16050	16050	16050	16050	0
73	20240822	180400	380474410	16050	16050	16050	16050	0
74	20240822	180300	380474410	16050	16050	16050	16050	0
75	20240822	180200	380474410	16050	16050	16050	16050	0
76	20240822	180100	380474410	16050	16050	16050	16050	0
77	20240822	180000	380474410	16050	16050	16050	16050	0
78	20240822	175900	380474410	16050	16050	16050	16050	0
79	20240822	175800	380474410	16050	16050	16050	16050	0
80	20240822	175700	380474410	16050	16050	16050	16050	0
81	20240822	175600	380474410	16050	16050	16050	16050	0
82	20240822	175500	380474410	16050	16050	16050	16050	0
83	20240822	175400	380474410	16050	16050	16050	16050	0
84	20240822	175300	380474410	16050	16050	16050	16050	0
85	20240822	175200	380474410	16050	16050	16050	16050	0
86	20240822	175100	380474410	16050	16050	16050	16050	0
87	20240822	175000	380474410	16050	16050	16050	16050	0
88	20240822	174900	380474410	16050	16050	16050	16050	0
89	20240822	174800	380474410	16050	16050	16050	16050	0
90	20240822	174700	380474410	16050	16050	16050	16050	0
91	20240822	174600	380474410	16050	16050	16050	16050	0
92	20240822	174500	380474410	16050	16050	16050	16050	80
93	20240822	174400	380474410	16050	16050	16050	16050	0
94	20240822	174300	380474410	16050	16050	16050	16050	0
95	20240822	174200	380474410	16050	16050	16050	16050	0
96	20240822	174100	380474410	16050	16050	16050	16050	0
97	20240822	174000	380474410	16050	16050	16050	16050	0
98	20240822	173900	380474410	16050	16050	16050	16050	0
99	20240822	173800	380474410	16050	16050	16050	16050	0
100	20240822	173700	380474410	16050	16050	16050	16050	0
101	20240822	173600	380474410	16050	16050	16050	16050	0
102	20240822	173500	380474410	16050	16050	16050	16050	0
103	20240822	173400	380474410	16050	16050	16050	16050	0
104	20240822	173300	380474410	16050	16050	16050	16050	0
105	20240822	173200	380474410	16050	16050	16050	16050	0
106	20240822	173100	380474410	16050	16050	16050	16050	0
107	20240822	173000	380474410	16050	16050	16050	16050	0
108	20240822	172900	380474410	16050	16050	16050	16050	0
109	20240822	172800	380474410	16050	16050	16050	16050	0
110	20240822	172700	380474410	16050	16050	16050	16050	0
111	20240822	172600	380474410	16050	16050	16050	16050	0
112	20240822	172500	380474410	16050	16050	16050	16050	0
113	20240822	172400	380474410	16050	16050	16050	16050	0
114	20240822	172300	380474410	16050	16050	16050	16050	0
115	20240822	172200	380474410	16050	16050	16050	16050	0
116	20240822	172100	380474410	16050	16050	16050	16050	0
117	20240822	172000	380474410	16050	16050	16050	16050	0
118	20240822	171900	380474410	16050	16050	16050	16050	0
119	20240822	171800	380474410	16050	16050	16050	16050	0
120	20240822	171700	380474410	16050	16050	16050	16050	0
121	20240822	171600	380474410	16050	16050	16050	16050	0
122	20240822	171500	380474410	16050	16050	16050	16050	80
123	20240822	171400	380474410	16050	16050	16050	16050	0
124	20240822	171300	380474410	16050	16050	16050	16050	0
125	20240822	171200	380474410	16050	16050	16050	16050	0
126	20240822	171100	380474410	16050	16050	16050	16050	0
127	20240822	171000	380474410	16050	16050	16050	16050	0
128	20240822	170900	380474410	16050	16050	16050	16050	0
129	20240822	170800	380474410	16050	16050	16050	16050	0
130	20240822	170700	380474410	16050	16050	16050	16050	0
131	20240822	170600	380474410	16050	16050	16050	16050	0
132	20240822	170500	380474410	16050	16050	16050	16050	0
133	20240822	170400	380474410	16050	16050	16050	16050	0
134	20240822	170300	380474410	16050	16050	16050	16050	0
135	20240822	170200	380474410	16050	16050	16050	16050	0
136	20240822	170100	380474410	16050	16050	16050	16050	0
137	20240822	170000	380474410	16050	16050	16050	16050	0
138	20240822	165900	380474410	16050	16050	16050	16050	0
139	20240822	165800	380474410	16050	16050	16050	16050	0
140	20240822	165700	380474410	16050	16050	16050	16050	0
141	20240822	165600	380474410	16050	16050	16050	16050	0
142	20240822	165500	380474410	16050	16050	16050	16050	0
143	20240822	165400	380474410	16050	16050	16050	16050	0
144	20240822	165300	380474410	16050	16050	16050	16050	0
145	20240822	165200	380474410	16050	16050	16050	16050	0
146	20240822	165100	380474410	16050	16050	16050	16050	0
147	20240822	165000	380474410	16050	16050	16050	16050	0
148	20240822	164900	380474410	16050	16050	16050	16050	0
149	20240822	164800	380474410	16050	16050	16050	16050	0
150	20240822	164700	380474410	16050	16050	16050	16050	0
151	20240822	164600	380474410	16050	16050	16050	16050	0
152	20240822	164500	380474410	16050	16050	16050	16050	80
153	20240822	164400	380474410	16050	16050	16050	16050	0
154	20240822	164300	380474410	16050	16050	16050	16050	0
155	20240822	164200	380474410	16050	16050	16050	16050	0
156	20240822	164100	380474410	16050	16050	16050	16050	0
157	20240822	164000	380474410	16050	16050	16050	16050	0
158	20240822	163900	380474410	16050	16050	16050	16050	0
159	20240822	163800	380474410	16050	16050	16050	16050	0
160	20240822	163700	380474410	16050	16050	16050	16050	0
161	20240822	163600	380474410	16050	16050	16050	16050	0
162	20240822	163500	380474410	16050	16050	16050	16050	0
163	20240822	163400	380474410	16050	16050	16050	16050	0
164	20240822	163300	380474410	16050	16050	16050	16050	0
165	20240822	163200	380474410	16050	16050	16050	16050	0
166	20240822	163100	380474410	16050	16050	16050	16050	0
167	20240822	163000	380474410	16050	16050	16050	16050	0
168	20240822	162900	380474410	16050	16050	16050	16050	0
169	20240822	162800	380474410	16050	16050	16050	16050	0
170	20240822	162700	380474410	16050	16050	16050	16050	0
171	20240822	162600	380474410	16050	16050	16050	16050	0
172	20240822	162500	380474410	16050	16050	16050	16050	0
173	20240822	162400	380474410	16050	16050	16050	16050	0
174	20240822	162300	380474410	16050	16050	16050	16050	0
175	20240822	162200	380474410	16050	16050	16050	16050	0
176	20240822	162100	380474410	16050	16050	16050	16050	0
177	20240822	162000	380474410	16050	16050	16050	16050	0
178	20240822	161900	380474410	16050	16050	16050	16050	0
179	20240822	161800	380474410	16050	16050	16050	16050	0
180	20240822	161700	380474410	16050	16050	16050	16050	0
181	20240822	161600	380474410	16050	16050	16050	16050	0
182	20240822	161500	380474410	16050	16050	16050	16050	80
183	20240822	161400	380474410	16050	16050	16050	16050	0
184	20240822	161300	380474410	16050	16050	16050	16050	0
185	20240822	161200	380474410	16050	16050	16050	16050	0
186	20240822	161100	380474410	16050	16050	16050	16050	0
187	20240822	161000	380474410	16050	16050	16050	16050	0
188	20240822	160900	380474410	16050	16050	16050	16050	0
189	20240822	160800	380474410	16050	16050	16050	16050	0
190	20240822	160700	380474410	16050	16050	16050	16050	0
191	20240822	160600	380474410	16050	16050	16050	16050	0
192	20240822	160500	380474410	16050	16050	16050	16050	0
193	20240822	160400	380474410	16050	16050	16050	16050	0
194	20240822	160300	380474410	16050	16050	16050	16050	0
195	20240822	160200	380474410	16050	16050	16050	16050	0
196	20240822	160100	380474410	16050	16050	16050	16050	0
197	20240822	160000	380474410	16050	16050	16050	16050	0
198	20240822	155900	380474410	16050	16050	16050	16050	0
199	20240822	155800	380474410	16050	16050	16050	16050	0
200	20240822	155700	380474410	16050	16050	16050	16050	0
201	20240822	155600	380474410	16050	16050	16050	16050	0
202	20240822	155500	380474410	16050	16050	16050	16050	0
203	20240822	155400	380474410	16050	16050	16050	16050	0
204	20240822	155300	380474410	16050	16050	16050	16050	0
205	20240822	155200	380474410	16050	16050	16050	16050	0
206	20240822	155100	380474410	16050	16050	16050	16050	0
207	20240822	155000	380474410	16050	16050	16050	16050	0
208	20240822	154900	380474410	16050	16050	16050	16050	0
209	20240822	154800	380474410	16050	16050	16050	16050	0
210	20240822	154700	380474410	16050	16050	16050	16050	0
211	20240822	154600	380474410	16050	16050	16050	16050	0
212	20240822	154500	380474410	16050	16050	16050	16050	80
213	20240822	154400	380474410	16050	16050	16050	16050	0
214	20240822	154300	380474410	16050	16050	16050	16050	0
215	20240822	154200	380474410	16050	16050	16050	16050	0
216	20240822	154100	380474410	16050	16050	16050	16050	0
217	20240822	154000	380474410	16050	16050	16050	16050	0
218	20240822	153900	380474410	16050	16050	16050	16050	0
219	20240822	153800	380474410	16050	16050	16050	16050	0
220	20240822	153700	380474410	16050	16050	16050	16050	0
221	20240822	153600	380474410	16050	16050	16050	16050	0
222	20240822	153500	380474410	16050	16050	16050	16050	0
223	20240822	153400	380474410	16050	16050	16050	16050	0
224	20240822	153300	380474410	16050	16050	16050	16050	0
225	20240822	153200	380474410	16050	16050	16050	16050	0
226	20240822	153100	380474410	16050	16050	16050	16050	0
227	20240822	153000	380474410	16050	16050	16050	16050	80
228	20240822	152900	379190410	16050	16050	16050	16050	0
229	20240822	152800	379190410	16050	16050	16050	16050	0
230	20240822	152700	379190410	16050	16050	16050	16050	0
231	20240822	152600	379190410	16050	16050	16050	16050	0
232	20240822	152500	379190410	16050	16050	16050	16050	0
233	20240822	152400	379190410	16050	16050	16050	16050	0
234	20240822	152300	379190410	16050	16050	16050	16050	0
235	20240822	152200	379190410	16050	16050	16050	16050	0
236	20240822	152100	379190410	16050	16050	16050	16050	0
237	20240822	152000	379190410	16050	16050	16050	16050	0
238	20240822	151900	379190410	16050	16050	16050	16050	0
239	20240822	151800	379190410	16050	16050	16050	16050	100
240	20240822	151700	377585410	16070	16070	16070	16070	1
241	20240822	151600	377569340	16070	16070	16070	16070	75
242	20240822	151500	376364090	16080	16080	16080	16080	21
243	20240822	151400	376026410	16080	16060	16080	16060	426
244	20240822	151300	369183070	16060	16060	16060	16060	0
245	20240822	151200	369183070	16060	16040	16060	16040	1000
246	20240822	151100	353130330	16040	16040	16040	16040	0
247	20240822	151000	353130330	16040	16030	16040	16030	2
248	20240822	150900	353098260	16040	16040	16040	16040	0
249	20240822	150800	353098260	16040	16040	16040	16040	0
250	20240822	150700	353098260	16040	16000	16040	16000	352
251	20240822	150600	347466010	16010	16010	16010	16010	32
252	20240822	150500	346953690	16010	16010	16010	16010	27
253	20240822	150400	346521420	16010	16020	16020	16010	220
254	20240822	150300	342998520	16020	16030	16030	16020	159
255	20240822	150200	340451230	16020	16050	16050	16020	656
256	20240822	150100	329931220	16050	16050	16050	16050	3
257	20240822	150000	329883070	16050	16050	16050	16050	202
258	20240822	145900	326640970	16060	16060	16060	16060	8
259	20240822	145800	326512490	16060	16050	16060	16050	16
260	20240822	145700	326255670	16050	16050	16050	16050	0
261	20240822	145600	326255670	16050	16050	16050	16050	0
262	20240822	145500	326255670	16050	16050	16050	16050	0
263	20240822	145400	326255670	16050	16050	16050	16050	1
264	20240822	145300	326239620	16050	16050	16050	16050	1
265	20240822	145200	326223570	16060	16060	16060	16060	2
266	20240822	145100	326191450	16060	16060	16060	16060	0
267	20240822	145000	326191450	16060	16060	16060	16060	159
268	20240822	144900	323637910	16050	16040	16050	16040	234
269	20240822	144800	319882220	16050	16050	16050	16050	2
270	20240822	144700	319850120	16050	16050	16050	16050	1
271	20240822	144600	319834070	16050	16050	16050	16050	0
272	20240822	144500	319834070	16050	16050	16050	16050	116
273	20240822	144400	317972270	16050	16050	16050	16050	0
274	20240822	144300	317972270	16050	16050	16050	16050	0
275	20240822	144200	317972270	16050	16050	16050	16050	0
276	20240822	144100	317972270	16050	16050	16050	16050	159
277	20240822	144000	315420320	16050	16050	16050	16050	293
278	20240822	143900	310717670	16060	16060	16060	16060	0
279	20240822	143800	310717670	16060	16060	16060	16060	0
280	20240822	143700	310717670	16060	16060	16060	16060	5
281	20240822	143600	310637370	16060	16060	16060	16060	0
282	20240822	143500	310637370	16060	16060	16060	16060	0
283	20240822	143400	310637370	16060	16060	16060	16060	93
284	20240822	143300	309143790	16060	16060	16060	16060	0
285	20240822	143200	309143790	16060	16060	16060	16060	0
286	20240822	143100	309143790	16060	16060	16060	16060	0
287	20240822	143000	309143790	16060	16050	16060	16050	1000
288	20240822	142900	293088900	16050	16050	16050	16050	4
289	20240822	142800	293024700	16050	16050	16050	16050	0
290	20240822	142700	293024700	16050	16050	16050	16050	485
291	20240822	142600	285240450	16050	16050	16050	16050	0
292	20240822	142500	285240450	16050	16050	16050	16050	0
293	20240822	142400	285240450	16050	16050	16050	16050	0
294	20240822	142300	285240450	16050	16050	16050	16050	0
295	20240822	142200	285240450	16050	16050	16050	16050	0
296	20240822	142100	285240450	16050	16060	16060	16050	213
297	20240822	142000	281819870	16060	16060	16060	16060	0
298	20240822	141900	281819870	16060	16060	16060	16060	0
299	20240822	141800	281819870	16060	16060	16060	16060	1
300	20240822	141700	281803810	16070	16070	16070	16070	25
301	20240822	141600	281402060	16070	16070	16070	16070	2
302	20240822	141500	281369920	16060	16060	16060	16060	11
303	20240822	141400	281193260	16070	16070	16070	16070	2
304	20240822	141300	281161120	16070	16070	16070	16070	5
305	20240822	141200	281080770	16070	16070	16070	16070	5
306	20240822	141100	281000420	16070	16070	16070	16070	0
307	20240822	141000	281000420	16070	16070	16070	16070	11
308	20240822	140900	280823650	16070	16070	16070	16070	0
309	20240822	140800	280823650	16070	16070	16070	16070	0
310	20240822	140700	280823650	16070	16070	16070	16070	0
311	20240822	140600	280823650	16070	16070	16070	16070	0
312	20240822	140500	280823650	16070	16070	16070	16070	0
313	20240822	140400	280823650	16070	16070	16070	16070	0
314	20240822	140300	280823650	16070	16070	16070	16070	0
315	20240822	140200	280823650	16070	16070	16070	16070	0
316	20240822	140100	280823650	16070	16070	16070	16070	0
317	20240822	140000	280823650	16070	16070	16070	16070	0
318	20240822	135900	280823650	16070	16070	16070	16070	25
319	20240822	135800	280421900	16070	16070	16070	16070	0
320	20240822	135700	280421900	16070	16070	16070	16070	0
321	20240822	135600	280421900	16070	16070	16070	16070	1
322	20240822	135500	280405830	16070	16070	16070	16070	0
323	20240822	135400	280405830	16070	16070	16070	16070	0
324	20240822	135300	280405830	16070	16070	16070	16070	0
325	20240822	135200	280405830	16070	16070	16070	16070	0
326	20240822	135100	280405830	16070	16070	16070	16070	0
327	20240822	135000	280405830	16070	16070	16070	16070	2
328	20240822	134900	280373690	16060	16060	16060	16060	0
329	20240822	134800	280373690	16060	16070	16070	16060	276
330	20240822	134700	275940630	16080	16080	16080	16080	330
331	20240822	134600	270634230	16060	16060	16060	16060	0
332	20240822	134500	270634230	16060	16060	16060	16060	13
333	20240822	134400	270425450	16070	16070	16070	16070	0
334	20240822	134300	270425450	16070	16070	16070	16070	0
335	20240822	134200	270425450	16070	16070	16070	16070	0
336	20240822	134100	270425450	16070	16070	16070	16070	0
337	20240822	134000	270425450	16070	16070	16070	16070	5
338	20240822	133900	270345100	16080	16080	16080	16080	2
339	20240822	133800	270312940	16060	16060	16060	16060	0
340	20240822	133700	270312940	16060	16060	16060	16060	8
341	20240822	133600	270184460	16060	16060	16060	16060	10
342	20240822	133500	270023860	16060	16060	16060	16060	50
343	20240822	133400	269220860	16080	16070	16080	16070	200
344	20240822	133300	266004890	16070	16070	16070	16070	0
345	20240822	133200	266004890	16070	16070	16070	16070	0
346	20240822	133100	266004890	16070	16070	16070	16070	0
347	20240822	133000	266004890	16070	16070	16070	16070	0
348	20240822	132900	266004890	16070	16070	16070	16070	0
349	20240822	132800	266004890	16070	16070	16070	16070	10
350	20240822	132700	265844190	16070	16070	16070	16070	0
351	20240822	132600	265844190	16070	16070	16070	16070	301
352	20240822	132500	261007120	16060	16060	16060	16060	9
353	20240822	132400	260862580	16060	16060	16060	16060	0
354	20240822	132300	260862580	16060	16060	16060	16060	0
355	20240822	132200	260862580	16060	16060	16060	16060	0
356	20240822	132100	260862580	16060	16060	16060	16060	0
357	20240822	132000	260862580	16060	16060	16060	16060	20
358	20240822	131900	260541380	16060	16060	16060	16060	81
359	20240822	131800	259240520	16060	16060	16060	16060	200
360	20240822	131700	256028520	16070	16070	16070	16070	0
361	20240822	131600	256028520	16070	16070	16070	16070	0
362	20240822	131500	256028520	16070	16070	16070	16070	114
363	20240822	131400	254196540	16070	16070	16070	16070	36
364	20240822	131300	253618020	16070	16070	16070	16070	10
365	20240822	131200	253457320	16070	16070	16070	16070	0
366	20240822	131100	253457320	16070	16070	16070	16070	18
367	20240822	131000	253168060	16080	16080	16080	16080	0
368	20240822	130900	253168060	16080	16080	16080	16080	0
369	20240822	130800	253168060	16080	16080	16080	16080	0
370	20240822	130700	253168060	16080	16080	16080	16080	0
371	20240822	130600	253168060	16080	16080	16080	16080	0
372	20240822	130500	253168060	16080	16080	16080	16080	0
373	20240822	130400	253168060	16080	16080	16080	16080	1
374	20240822	130300	253151980	16070	16070	16070	16070	0
375	20240822	130200	253151980	16070	16070	16070	16070	0
376	20240822	130100	253151980	16070	16070	16070	16070	10
377	20240822	130000	252991280	16080	16080	16080	16080	1
378	20240822	125900	252975200	16080	16080	16080	16080	0
379	20240822	125800	252975200	16080	16080	16080	16080	4
380	20240822	125700	252910880	16080	16080	16080	16080	4
381	20240822	125600	252846560	16080	16080	16080	16080	1
382	20240822	125500	252830480	16060	16060	16060	16060	0
383	20240822	125400	252830480	16060	16060	16060	16060	0
384	20240822	125300	252830480	16060	16060	16060	16060	0
385	20240822	125200	252830480	16060	16060	16060	16060	10
386	20240822	125100	252669880	16090	16090	16090	16090	0
387	20240822	125000	252669880	16090	16080	16090	16080	75
388	20240822	124900	251463630	16070	16070	16070	16070	15
389	20240822	124800	251222580	16070	16070	16070	16070	4
390	20240822	124700	251158300	16060	16060	16060	16060	0
391	20240822	124600	251158300	16060	16060	16060	16060	0
392	20240822	124500	251158300	16060	16060	16060	16060	0
393	20240822	124400	251158300	16060	16060	16060	16060	0
394	20240822	124300	251158300	16060	16060	16060	16060	0
395	20240822	124200	251158300	16060	16060	16060	16060	0
396	20240822	124100	251158300	16060	16070	16070	16060	60
397	20240822	124000	250194690	16090	16080	16090	16080	17
398	20240822	123900	249921210	16080	16080	16080	16080	100
399	20240822	123800	248313210	16080	16080	16080	16080	0
400	20240822	123700	248313210	16080	16070	16080	16070	18
401	20240822	123600	248023940	16070	16070	16070	16070	1
402	20240822	123500	248007870	16070	16070	16070	16070	13
403	20240822	123400	247798960	16060	16060	16060	16060	0
404	20240822	123300	247798960	16060	16060	16060	16060	0
405	20240822	123200	247798960	16060	16060	16060	16060	0
406	20240822	123100	247798960	16060	16060	16060	16060	1
407	20240822	123000	247782900	16070	16070	16070	16070	6
408	20240822	122900	247686480	16070	16070	16070	16070	0
409	20240822	122800	247686480	16070	16070	16070	16070	0
410	20240822	122700	247686480	16070	16070	16070	16070	0
411	20240822	122600	247686480	16070	16070	16070	16070	16
412	20240822	122500	247429360	16070	16070	16070	16070	0
413	20240822	122400	247429360	16070	16070	16070	16070	0
414	20240822	122300	247429360	16070	16070	16070	16070	0
415	20240822	122200	247429360	16070	16070	16070	16070	92
416	20240822	122100	245950920	16070	16070	16070	16070	18
417	20240822	122000	245661660	16070	16070	16070	16070	0
418	20240822	121900	245661660	16070	16070	16070	16070	74
419	20240822	121800	244472480	16070	16070	16070	16070	0
420	20240822	121700	244472480	16070	16070	16070	16070	8
421	20240822	121600	244343920	16070	16070	16070	16070	0
422	20240822	121500	244343920	16070	16070	16070	16070	33
423	20240822	121400	243813610	16070	16070	16070	16070	267
424	20240822	121300	239522920	16080	16080	16080	16080	0
425	20240822	121200	239522920	16080	16080	16080	16080	0
426	20240822	121100	239522920	16080	16080	16080	16080	0
427	20240822	121000	239522920	16080	16080	16080	16080	0
428	20240822	120900	239522920	16080	16080	16080	16080	16
429	20240822	120800	239265640	16080	16080	16080	16080	0
430	20240822	120700	239265640	16080	16080	16080	16080	0
431	20240822	120600	239265640	16080	16080	16080	16080	0
432	20240822	120500	239265640	16080	16080	16080	16080	15
433	20240822	120400	239024440	16080	16080	16080	16080	33
434	20240822	120300	238493800	16080	16080	16080	16080	40
435	20240822	120200	237850600	16080	16090	16090	16080	160
436	20240822	120100	235277730	16090	16090	16090	16090	0
437	20240822	120000	235277730	16090	16090	16090	16090	180
438	20240822	115900	232381530	16090	16090	16090	16090	0
439	20240822	115800	232381530	16090	16090	16090	16090	33
440	20240822	115700	231850560	16090	16090	16090	16090	1
441	20240822	115600	231834470	16100	16100	16100	16100	0
442	20240822	115500	231834470	16100	16100	16100	16100	1
443	20240822	115400	231818370	16100	16100	16100	16100	0
444	20240822	115300	231818370	16100	16100	16100	16100	127
445	20240822	115200	229773670	16100	16100	16100	16100	85
446	20240822	115100	228405170	16100	16100	16100	16100	0
447	20240822	115000	228405170	16100	16100	16100	16100	15
448	20240822	114900	228163670	16100	16100	16100	16100	0
449	20240822	114800	228163670	16100	16100	16100	16100	0
450	20240822	114700	228163670	16100	16100	16100	16100	0
451	20240822	114600	228163670	16100	16100	16100	16100	10
452	20240822	114500	228002670	16100	16100	16100	16100	0
453	20240822	114400	228002670	16100	16100	16100	16100	0
454	20240822	114300	228002670	16100	16100	16100	16100	0
455	20240822	114200	228002670	16100	16100	16100	16100	0
456	20240822	114100	228002670	16100	16100	16100	16100	130
457	20240822	114000	225909670	16100	16100	16100	16100	50
458	20240822	113900	225104670	16100	16100	16100	16100	0
459	20240822	113800	225104670	16100	16100	16100	16100	82
460	20240822	113700	223784470	16110	16110	16110	16110	0
461	20240822	113600	223784470	16110	16110	16110	16110	7
462	20240822	113500	223671700	16110	16110	16110	16110	0
463	20240822	113400	223671700	16110	16110	16110	16110	37
464	20240822	113300	223075630	16100	16100	16100	16100	0
465	20240822	113200	223075630	16100	16100	16100	16100	0
466	20240822	113100	223075630	16100	16100	16100	16100	0
467	20240822	113000	223075630	16100	16100	16100	16100	0
468	20240822	112900	223075630	16100	16100	16100	16100	0
469	20240822	112800	223075630	16100	16100	16100	16100	3
470	20240822	112700	223027330	16130	16130	16130	16130	0
471	20240822	112600	223027330	16130	16120	16130	16120	30
472	20240822	112500	222543640	16120	16120	16120	16120	2
473	20240822	112400	222511400	16090	16090	16090	16090	428
474	20240822	112300	215624880	16090	16120	16120	16090	460
475	20240822	112200	208218450	16120	16120	16120	16120	19
476	20240822	112100	207912170	16120	16120	16120	16120	0
477	20240822	112000	207912170	16120	16120	16120	16120	97
478	20240822	111900	206348530	16110	16110	16110	16110	0
479	20240822	111800	206348530	16110	16120	16120	16110	78
480	20240822	111700	205091180	16120	16120	16120	16120	1
481	20240822	111600	205075060	16120	16120	16120	16120	0
482	20240822	111500	205075060	16120	16120	16120	16120	0
483	20240822	111400	205075060	16120	16120	16120	16120	3
484	20240822	111300	205026700	16130	16130	16130	16130	130
485	20240822	111200	202929800	16130	16130	16130	16130	100
486	20240822	111100	201316800	16130	16130	16130	16130	66
487	20240822	111000	200252220	16130	16130	16130	16130	14
488	20240822	110900	200026400	16130	16130	16130	16130	56
489	20240822	110800	199123120	16130	16130	16130	16130	0
490	20240822	110700	199123120	16130	16130	16130	16130	51
491	20240822	110600	198300490	16130	16130	16130	16130	1
492	20240822	110500	198284360	16140	16140	16140	16140	0
493	20240822	110400	198284360	16140	16140	16140	16140	17
494	20240822	110300	198009980	16140	16140	16140	16140	0
495	20240822	110200	198009980	16140	16140	16140	16140	50
496	20240822	110100	197202980	16140	16130	16140	16130	111
497	20240822	110000	195411930	16110	16110	16110	16110	1
498	20240822	105900	195395820	16130	16130	16130	16130	14
499	20240822	105800	195170000	16120	16120	16120	16120	1
500	20240822	105700	195153880	16130	16130	16130	16130	1
501	20240822	105600	195137750	16120	16120	16120	16120	27
502	20240822	105500	194702510	16110	16110	16110	16110	1
503	20240822	105400	194686400	16110	16110	16110	16110	193
504	20240822	105300	191577170	16120	16120	16120	16120	20
505	20240822	105200	191254770	16120	16120	16120	16120	14
506	20240822	105100	191029090	16130	16130	16130	16130	0
507	20240822	105000	191029090	16130	16130	16130	16130	0
508	20240822	104900	191029090	16130	16130	16130	16130	10
509	20240822	104800	190867790	16140	16140	16140	16140	0
510	20240822	104700	190867790	16140	16140	16140	16140	10
511	20240822	104600	190706390	16140	16130	16140	16130	2
512	20240822	104500	190674120	16130	16130	16130	16130	10
513	20240822	104400	190512820	16130	16130	16130	16130	1
514	20240822	104300	190496690	16110	16110	16110	16110	35
515	20240822	104200	189932840	16130	16130	16130	16130	0
516	20240822	104100	189932840	16130	16130	16130	16130	0
517	20240822	104000	189932840	16130	16130	16130	16130	2
518	20240822	103900	189900580	16130	16130	16130	16130	0
519	20240822	103800	189900580	16130	16130	16130	16130	0
520	20240822	103700	189900580	16130	16130	16130	16130	80
521	20240822	103600	188610180	16130	16140	16140	16130	311
522	20240822	103500	183593640	16150	16150	16150	16150	0
523	20240822	103400	183593640	16150	16150	16150	16150	0
524	20240822	103300	183593640	16150	16130	16150	16130	290
525	20240822	103200	178912900	16110	16110	16110	16110	5
526	20240822	103100	178832350	16140	16140	16140	16140	0
527	20240822	103000	178832350	16140	16140	16140	16140	1
528	20240822	102900	178816210	16150	16150	16150	16150	0
529	20240822	102800	178816210	16150	16150	16150	16150	0
530	20240822	102700	178816210	16150	16140	16150	16140	59
531	20240822	102600	177863410	16100	16100	16100	16100	0
532	20240822	102500	177863410	16100	16160	16160	16100	108
533	20240822	102400	176118260	16150	16150	16150	16150	805
534	20240822	102300	163117510	16150	16100	16150	16100	921
535	20240822	102200	148250780	16110	16140	16140	16100	136
536	20240822	102100	146059200	16140	16140	16140	16140	170
537	20240822	102000	143315400	16140	16130	16140	16130	296
538	20240822	101900	138538310	16140	16140	16140	16140	150
539	20240822	101800	136117310	16150	16150	16150	16150	0
540	20240822	101700	136117310	16150	16130	16150	16090	215
541	20240822	101600	132648220	16130	16130	16130	16130	1
542	20240822	101500	132632090	16090	16100	16140	16090	2280
543	20240822	101400	95870140	16100	16100	16100	16100	1
544	20240822	101300	95854040	16090	16090	16090	16070	126
545	20240822	101200	93827840	16090	16090	16090	16090	5
546	20240822	101100	93747390	16090	16090	16090	16090	6
547	20240822	101000	93650850	16070	16070	16070	16070	1
548	20240822	100900	93634780	16090	16090	16090	16090	0
549	20240822	100800	93634780	16090	16090	16090	16090	0
550	20240822	100700	93634780	16090	16090	16090	16090	0
551	20240822	100600	93634780	16090	16090	16090	16090	27
552	20240822	100500	93200350	16090	16090	16100	16090	189
553	20240822	100400	90159330	16090	16090	16090	16090	0
554	20240822	100300	90159330	16090	16090	16090	16090	1
555	20240822	100200	90143240	16080	16080	16080	16080	0
556	20240822	100100	90143240	16080	16080	16080	16080	1
557	20240822	100000	90127160	16080	16080	16080	16080	0
558	20240822	095900	90127160	16080	16080	16080	16080	0
559	20240822	095800	90127160	16080	16080	16080	16080	0
560	20240822	095700	90127160	16080	16080	16080	16080	15
561	20240822	095600	89885960	16080	16080	16080	16080	0
562	20240822	095500	89885960	16080	16080	16080	16080	0
563	20240822	095400	89885960	16080	16080	16080	16080	398
564	20240822	095300	83486120	16080	16080	16080	16080	3
565	20240822	095200	83437880	16050	16050	16050	16050	6
566	20240822	095100	83341580	16040	16040	16040	16040	0
567	20240822	095000	83341580	16040	16060	16060	16040	778
568	20240822	094900	70857860	16060	16060	16060	16060	0
569	20240822	094800	70857860	16060	16070	16070	16060	156
570	20240822	094700	68351500	16060	16060	16060	16060	0
571	20240822	094600	68351500	16060	16060	16060	16060	44
572	20240822	094500	67644860	16100	16100	16100	16100	2
573	20240822	094400	67612660	16100	16100	16100	16100	0
574	20240822	094300	67612660	16100	16100	16100	16100	0
575	20240822	094200	67612660	16100	16060	16100	16060	168
576	20240822	094100	64914260	16100	16100	16100	16100	1
577	20240822	094000	64898160	16060	16070	16070	16060	32
578	20240822	093900	64384210	16070	16070	16070	16070	26
579	20240822	093800	63966390	16070	16090	16100	16070	867
580	20240822	093700	50032390	16100	16100	16100	16100	0
581	20240822	093600	50032390	16100	16090	16100	16060	39
582	20240822	093500	49405590	16090	16090	16100	16090	39
583	20240822	093400	48778060	16090	16090	16090	16090	1
584	20240822	093300	48761970	16090	16090	16090	16090	57
585	20240822	093200	47844840	16090	16090	16090	16090	0
586	20240822	093100	47844840	16090	16090	16090	16090	55
587	20240822	093000	46959890	16100	16100	16100	16100	0
588	20240822	092900	46959890	16100	16100	16100	16100	0
589	20240822	092800	46959890	16100	16100	16100	16100	10
590	20240822	092700	46798890	16090	16090	16090	16090	0
591	20240822	092600	46798890	16090	16090	16090	16090	231
592	20240822	092500	43082100	16090	16090	16090	16090	63
593	20240822	092400	42068430	16090	16090	16090	16090	0
594	20240822	092300	42068430	16090	16090	16090	16090	1
595	20240822	092200	42052340	16090	16090	16090	16090	101
596	20240822	092100	40427250	16090	16090	16090	16090	0
597	20240822	092000	40427250	16090	16090	16090	16090	4
598	20240822	091900	40362890	16090	16090	16090	16090	0
599	20240822	091800	40362890	16090	16090	16090	16090	100
600	20240822	091700	38753890	16100	16090	16100	16090	133
601	20240822	091600	36613560	16100	16080	16100	16080	130
602	20240822	091500	34520580	16100	16100	16100	16100	0
603	20240822	091400	34520580	16100	16100	16100	16100	1
604	20240822	091300	34504480	16010	16100	16100	16010	14
605	20240822	091200	34279620	16100	16100	16100	16100	1
606	20240822	091100	34263520	16000	16100	16100	16000	600
607	20240822	091000	24647840	16100	16100	16100	16100	2
608	20240822	090900	24615640	16100	16100	16100	16100	1
609	20240822	090800	24599540	16110	16050	16110	16050	293
610	20240822	090700	19886970	16030	16030	16030	16030	1
611	20240822	090600	19870940	16050	16050	16050	16050	3
612	20240822	090500	19822790	16050	16030	16050	16020	44
613	20240822	090400	19117380	16020	16080	16110	16020	1076
614	20240822	090300	1796870	16060	16060	16060	16060	0
615	20240822	090200	1796870	16060	16060	16060	16060	55
616	20240822	090100	913570	16020	16060	16060	16020	51
617	20240822	090000	96360	16060	16060	16060	16060	6