KissMeData/102460/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	195100	454516050	16110	16110	16110	16110	2173
3	20230817	195000	454516050	16110	16110	16110	16110	0
4	20230817	194900	454516050	16110	16110	16110	16110	0
5	20230817	194800	454516050	16110	16110	16110	16110	0
6	20230817	194700	454516050	16110	16110	16110	16110	0
7	20230817	194600	454516050	16110	16110	16110	16110	0
8	20230817	194500	454516050	16110	16110	16110	16110	0
9	20230817	194400	454516050	16110	16110	16110	16110	0
10	20230817	194300	454516050	16110	16110	16110	16110	0
11	20230817	194200	454516050	16110	16110	16110	16110	0
12	20230817	194100	454516050	16110	16110	16110	16110	0
13	20230817	194000	454516050	16110	16110	16110	16110	0
14	20230817	193900	454516050	16110	16110	16110	16110	0
15	20230817	193800	454516050	16110	16110	16110	16110	0
16	20230817	193700	454516050	16110	16110	16110	16110	0
17	20230817	193600	454516050	16110	16110	16110	16110	0
18	20230817	193500	454516050	16110	16110	16110	16110	0
19	20230817	193400	454516050	16110	16110	16110	16110	0
20	20230817	193300	454516050	16110	16110	16110	16110	0
21	20230817	193200	454516050	16110	16110	16110	16110	0
22	20230817	193100	454516050	16110	16110	16110	16110	0
23	20230817	193000	454516050	16110	16110	16110	16110	0
24	20230817	192900	454516050	16110	16110	16110	16110	0
25	20230817	192800	454516050	16110	16110	16110	16110	0
26	20230817	192700	454516050	16110	16110	16110	16110	0
27	20230817	192600	454516050	16110	16110	16110	16110	0
28	20230817	192500	454516050	16110	16110	16110	16110	0
29	20230817	192400	454516050	16110	16110	16110	16110	0
30	20230817	192300	454516050	16110	16110	16110	16110	0
31	20230817	192200	454516050	16110	16110	16110	16110	0
32	20230817	192100	454516050	16110	16110	16110	16110	2173
33	20230817	192000	454516050	16110	16110	16110	16110	0
34	20230817	191900	454516050	16110	16110	16110	16110	0
35	20230817	191800	454516050	16110	16110	16110	16110	0
36	20230817	191700	454516050	16110	16110	16110	16110	0
37	20230817	191600	454516050	16110	16110	16110	16110	0
38	20230817	191500	454516050	16110	16110	16110	16110	0
39	20230817	191400	454516050	16110	16110	16110	16110	0
40	20230817	191300	454516050	16110	16110	16110	16110	0
41	20230817	191200	454516050	16110	16110	16110	16110	0
42	20230817	191100	454516050	16110	16110	16110	16110	0
43	20230817	191000	454516050	16110	16110	16110	16110	0
44	20230817	190900	454516050	16110	16110	16110	16110	0
45	20230817	190800	454516050	16110	16110	16110	16110	0
46	20230817	190700	454516050	16110	16110	16110	16110	0
47	20230817	190600	454516050	16110	16110	16110	16110	0
48	20230817	190500	454516050	16110	16110	16110	16110	0
49	20230817	190400	454516050	16110	16110	16110	16110	0
50	20230817	190300	454516050	16110	16110	16110	16110	0
51	20230817	190200	454516050	16110	16110	16110	16110	0
52	20230817	190100	454516050	16110	16110	16110	16110	0
53	20230817	190000	454516050	16110	16110	16110	16110	0
54	20230817	185900	454516050	16110	16110	16110	16110	0
55	20230817	185800	454516050	16110	16110	16110	16110	0
56	20230817	185700	454516050	16110	16110	16110	16110	0
57	20230817	185600	454516050	16110	16110	16110	16110	0
58	20230817	185500	454516050	16110	16110	16110	16110	0
59	20230817	185400	454516050	16110	16110	16110	16110	0
60	20230817	185300	454516050	16110	16110	16110	16110	0
61	20230817	185200	454516050	16110	16110	16110	16110	0
62	20230817	185100	454516050	16110	16110	16110	16110	2173
63	20230817	185000	454516050	16110	16110	16110	16110	0
64	20230817	184900	454516050	16110	16110	16110	16110	0
65	20230817	184800	454516050	16110	16110	16110	16110	0
66	20230817	184700	454516050	16110	16110	16110	16110	0
67	20230817	184600	454516050	16110	16110	16110	16110	0
68	20230817	184500	454516050	16110	16110	16110	16110	0
69	20230817	184400	454516050	16110	16110	16110	16110	0
70	20230817	184300	454516050	16110	16110	16110	16110	0
71	20230817	184200	454516050	16110	16110	16110	16110	0
72	20230817	184100	454516050	16110	16110	16110	16110	0
73	20230817	184000	454516050	16110	16110	16110	16110	0
74	20230817	183900	454516050	16110	16110	16110	16110	0
75	20230817	183800	454516050	16110	16110	16110	16110	0
76	20230817	183700	454516050	16110	16110	16110	16110	0
77	20230817	183600	454516050	16110	16110	16110	16110	0
78	20230817	183500	454516050	16110	16110	16110	16110	0
79	20230817	183400	454516050	16110	16110	16110	16110	0
80	20230817	183300	454516050	16110	16110	16110	16110	0
81	20230817	183200	454516050	16110	16110	16110	16110	0
82	20230817	183100	454516050	16110	16110	16110	16110	0
83	20230817	183000	454516050	16110	16110	16110	16110	0
84	20230817	182900	454516050	16110	16110	16110	16110	0
85	20230817	182800	454516050	16110	16110	16110	16110	0
86	20230817	182700	454516050	16110	16110	16110	16110	0
87	20230817	182600	454516050	16110	16110	16110	16110	0
88	20230817	182500	454516050	16110	16110	16110	16110	0
89	20230817	182400	454516050	16110	16110	16110	16110	0
90	20230817	182300	454516050	16110	16110	16110	16110	0
91	20230817	182200	454516050	16110	16110	16110	16110	0
92	20230817	182100	454516050	16110	16110	16110	16110	2173
93	20230817	182000	454516050	16110	16110	16110	16110	0
94	20230817	181900	454516050	16110	16110	16110	16110	0
95	20230817	181800	454516050	16110	16110	16110	16110	0
96	20230817	181700	454516050	16110	16110	16110	16110	0
97	20230817	181600	454516050	16110	16110	16110	16110	0
98	20230817	181500	454516050	16110	16110	16110	16110	0
99	20230817	181400	454516050	16110	16110	16110	16110	0
100	20230817	181300	454516050	16110	16110	16110	16110	0
101	20230817	181200	454516050	16110	16110	16110	16110	0
102	20230817	181100	454516050	16110	16110	16110	16110	0
103	20230817	181000	454516050	16110	16110	16110	16110	0
104	20230817	180900	454516050	16110	16110	16110	16110	0
105	20230817	180800	454516050	16110	16110	16110	16110	0
106	20230817	180700	454516050	16110	16110	16110	16110	0
107	20230817	180600	454516050	16110	16110	16110	16110	0
108	20230817	180500	454516050	16110	16110	16110	16110	0
109	20230817	180400	454516050	16110	16110	16110	16110	0
110	20230817	180300	454516050	16110	16110	16110	16110	0
111	20230817	180200	454516050	16110	16110	16110	16110	0
112	20230817	180100	454516050	16110	16110	16110	16110	0
113	20230817	180000	454516050	16110	16110	16110	16110	0
114	20230817	175900	454516050	16110	16110	16110	16110	0
115	20230817	175800	454516050	16110	16110	16110	16110	0
116	20230817	175700	454516050	16110	16110	16110	16110	0
117	20230817	175600	454516050	16110	16110	16110	16110	0
118	20230817	175500	454516050	16110	16110	16110	16110	0
119	20230817	175400	454516050	16110	16110	16110	16110	0
120	20230817	175300	454516050	16110	16110	16110	16110	0
121	20230817	175200	454516050	16110	16110	16110	16110	0
122	20230817	175100	454516050	16110	16110	16110	16110	2173
123	20230817	175000	454516050	16110	16110	16110	16110	0
124	20230817	174900	454516050	16110	16110	16110	16110	0
125	20230817	174800	454516050	16110	16110	16110	16110	0
126	20230817	174700	454516050	16110	16110	16110	16110	0
127	20230817	174600	454516050	16110	16110	16110	16110	0
128	20230817	174500	454516050	16110	16110	16110	16110	0
129	20230817	174400	454516050	16110	16110	16110	16110	0
130	20230817	174300	454516050	16110	16110	16110	16110	0
131	20230817	174200	454516050	16110	16110	16110	16110	0
132	20230817	174100	454516050	16110	16110	16110	16110	0
133	20230817	174000	454516050	16110	16110	16110	16110	0
134	20230817	173900	454516050	16110	16110	16110	16110	0
135	20230817	173800	454516050	16110	16110	16110	16110	0
136	20230817	173700	454516050	16110	16110	16110	16110	0
137	20230817	173600	454516050	16110	16110	16110	16110	0
138	20230817	173500	454516050	16110	16110	16110	16110	0
139	20230817	173400	454516050	16110	16110	16110	16110	0
140	20230817	173300	454516050	16110	16110	16110	16110	0
141	20230817	173200	454516050	16110	16110	16110	16110	0
142	20230817	173100	454516050	16110	16110	16110	16110	0
143	20230817	173000	454516050	16110	16110	16110	16110	0
144	20230817	172900	454516050	16110	16110	16110	16110	0
145	20230817	172800	454516050	16110	16110	16110	16110	0
146	20230817	172700	454516050	16110	16110	16110	16110	0
147	20230817	172600	454516050	16110	16110	16110	16110	0
148	20230817	172500	454516050	16110	16110	16110	16110	0
149	20230817	172400	454516050	16110	16110	16110	16110	0
150	20230817	172300	454516050	16110	16110	16110	16110	0
151	20230817	172200	454516050	16110	16110	16110	16110	0
152	20230817	172100	454516050	16110	16110	16110	16110	2173
153	20230817	172000	454516050	16110	16110	16110	16110	0
154	20230817	171900	454516050	16110	16110	16110	16110	0
155	20230817	171800	454516050	16110	16110	16110	16110	0
156	20230817	171700	454516050	16110	16110	16110	16110	0
157	20230817	171600	454516050	16110	16110	16110	16110	0
158	20230817	171500	454516050	16110	16110	16110	16110	0
159	20230817	171400	454516050	16110	16110	16110	16110	0
160	20230817	171300	454516050	16110	16110	16110	16110	0
161	20230817	171200	454516050	16110	16110	16110	16110	0
162	20230817	171100	454516050	16110	16110	16110	16110	0
163	20230817	171000	454516050	16110	16110	16110	16110	0
164	20230817	170900	454516050	16110	16110	16110	16110	0
165	20230817	170800	454516050	16110	16110	16110	16110	0
166	20230817	170700	454516050	16110	16110	16110	16110	0
167	20230817	170600	454516050	16110	16110	16110	16110	0
168	20230817	170500	454516050	16110	16110	16110	16110	0
169	20230817	170400	454516050	16110	16110	16110	16110	0
170	20230817	170300	454516050	16110	16110	16110	16110	0
171	20230817	170200	454516050	16110	16110	16110	16110	0
172	20230817	170100	454516050	16110	16110	16110	16110	0
173	20230817	170000	454516050	16110	16110	16110	16110	0
174	20230817	165900	454516050	16110	16110	16110	16110	0
175	20230817	165800	454516050	16110	16110	16110	16110	0
176	20230817	165700	454516050	16110	16110	16110	16110	0
177	20230817	165600	454516050	16110	16110	16110	16110	0
178	20230817	165500	454516050	16110	16110	16110	16110	0
179	20230817	165400	454516050	16110	16110	16110	16110	0
180	20230817	165300	454516050	16110	16110	16110	16110	0
181	20230817	165200	454516050	16110	16110	16110	16110	0
182	20230817	165100	454516050	16110	16110	16110	16110	2173
183	20230817	165000	454516050	16110	16110	16110	16110	0
184	20230817	164900	454516050	16110	16110	16110	16110	0
185	20230817	164800	454516050	16110	16110	16110	16110	0
186	20230817	164700	454516050	16110	16110	16110	16110	0
187	20230817	164600	454516050	16110	16110	16110	16110	0
188	20230817	164500	454516050	16110	16110	16110	16110	0
189	20230817	164400	454516050	16110	16110	16110	16110	0
190	20230817	164300	454516050	16110	16110	16110	16110	0
191	20230817	164200	454516050	16110	16110	16110	16110	0
192	20230817	164100	454516050	16110	16110	16110	16110	0
193	20230817	164000	454516050	16110	16110	16110	16110	0
194	20230817	163900	454516050	16110	16110	16110	16110	0
195	20230817	163800	454516050	16110	16110	16110	16110	0
196	20230817	163700	454516050	16110	16110	16110	16110	0
197	20230817	163600	454516050	16110	16110	16110	16110	0
198	20230817	163500	454516050	16110	16110	16110	16110	0
199	20230817	163400	454516050	16110	16110	16110	16110	0
200	20230817	163300	454516050	16110	16110	16110	16110	0
201	20230817	163200	454516050	16110	16110	16110	16110	0
202	20230817	163100	454516050	16110	16110	16110	16110	0
203	20230817	163000	454516050	16110	16110	16110	16110	0
204	20230817	162900	454516050	16110	16110	16110	16110	0
205	20230817	162800	454516050	16110	16110	16110	16110	0
206	20230817	162700	454516050	16110	16110	16110	16110	0
207	20230817	162600	454516050	16110	16110	16110	16110	0
208	20230817	162500	454516050	16110	16110	16110	16110	0
209	20230817	162400	454516050	16110	16110	16110	16110	0
210	20230817	162300	454516050	16110	16110	16110	16110	0
211	20230817	162200	454516050	16110	16110	16110	16110	0
212	20230817	162100	454516050	16110	16110	16110	16110	2173
213	20230817	162000	454516050	16110	16110	16110	16110	0
214	20230817	161900	454516050	16110	16110	16110	16110	0
215	20230817	161800	454516050	16110	16110	16110	16110	0
216	20230817	161700	454516050	16110	16110	16110	16110	0
217	20230817	161600	454516050	16110	16110	16110	16110	0
218	20230817	161500	454516050	16110	16110	16110	16110	0
219	20230817	161400	454516050	16110	16110	16110	16110	0
220	20230817	161300	454516050	16110	16110	16110	16110	0
221	20230817	161200	454516050	16110	16110	16110	16110	0
222	20230817	161100	454516050	16110	16110	16110	16110	0
223	20230817	161000	454516050	16110	16110	16110	16110	0
224	20230817	160900	454516050	16110	16110	16110	16110	0
225	20230817	160800	454516050	16110	16110	16110	16110	0
226	20230817	160700	454516050	16110	16110	16110	16110	0
227	20230817	160600	454516050	16110	16110	16110	16110	0
228	20230817	160500	454516050	16110	16110	16110	16110	0
229	20230817	160400	454516050	16110	16110	16110	16110	0
230	20230817	160300	454516050	16110	16110	16110	16110	0
231	20230817	160200	454516050	16110	16110	16110	16110	0
232	20230817	160100	454516050	16110	16110	16110	16110	0
233	20230817	160000	454516050	16110	16110	16110	16110	0
234	20230817	155900	454516050	16110	16110	16110	16110	0
235	20230817	155800	454516050	16110	16110	16110	16110	0
236	20230817	155700	454516050	16110	16110	16110	16110	0
237	20230817	155600	454516050	16110	16110	16110	16110	0
238	20230817	155500	454516050	16110	16110	16110	16110	0
239	20230817	155400	454516050	16110	16110	16110	16110	0
240	20230817	155300	454516050	16110	16110	16110	16110	0
241	20230817	155200	454516050	16110	16110	16110	16110	0
242	20230817	155100	454516050	16110	16110	16110	16110	2173
243	20230817	155000	454516050	16110	16110	16110	16110	0
244	20230817	154900	454516050	16110	16110	16110	16110	0
245	20230817	154800	454516050	16110	16110	16110	16110	0
246	20230817	154700	454516050	16110	16110	16110	16110	0
247	20230817	154600	454516050	16110	16110	16110	16110	0
248	20230817	154500	454516050	16110	16110	16110	16110	0
249	20230817	154400	454516050	16110	16110	16110	16110	0
250	20230817	154300	454516050	16110	16110	16110	16110	0
251	20230817	154200	454516050	16110	16110	16110	16110	0
252	20230817	154100	454516050	16110	16110	16110	16110	0
253	20230817	154000	454516050	16110	16110	16110	16110	0
254	20230817	153900	454516050	16110	16110	16110	16110	0
255	20230817	153800	454516050	16110	16110	16110	16110	0
256	20230817	153700	454516050	16110	16110	16110	16110	0
257	20230817	153600	454516050	16110	16110	16110	16110	0
258	20230817	153500	454516050	16110	16110	16110	16110	0
259	20230817	153400	454516050	16110	16110	16110	16110	0
260	20230817	153300	454516050	16110	16110	16110	16110	0
261	20230817	153200	454516050	16110	16110	16110	16110	0
262	20230817	153100	454516050	16110	16110	16110	16110	0
263	20230817	153000	454516050	16110	16110	16110	16110	2173
264	20230817	152900	419509020	16160	16160	16160	16160	0
265	20230817	152800	419509020	16160	16160	16160	16160	0
266	20230817	152700	419509020	16160	16160	16160	16160	0
267	20230817	152600	419509020	16160	16160	16160	16160	0
268	20230817	152500	419509020	16160	16160	16160	16160	0
269	20230817	152400	419509020	16160	16160	16160	16160	0
270	20230817	152300	419509020	16160	16160	16160	16160	0
271	20230817	152200	419509020	16160	16160	16160	16160	0
272	20230817	152100	419509020	16160	16160	16160	16160	0
273	20230817	152000	419509020	16160	16160	16160	16160	0
274	20230817	151900	419509020	16160	16120	16160	16110	235
275	20230817	151800	415723040	16120	16150	16150	16120	42
276	20230817	151700	415044980	16150	16150	16150	16150	0
277	20230817	151600	415044980	16150	16150	16150	16150	0
278	20230817	151500	415044980	16150	16150	16150	16150	0
279	20230817	151400	415044980	16150	16150	16150	16150	147
280	20230817	151300	412670930	16150	16150	16150	16150	19
281	20230817	151200	412364080	16150	16150	16150	16150	10
282	20230817	151100	412202580	16150	16150	16150	16150	0
283	20230817	151000	412202580	16150	16150	16150	16150	1
284	20230817	150900	412186430	16150	16150	16150	16150	65
285	20230817	150800	411136680	16150	16150	16150	16150	0
286	20230817	150700	411136680	16150	16130	16150	16130	230
287	20230817	150600	407422500	16120	16110	16120	16110	83
288	20230817	150500	406084590	16120	16120	16120	16120	1
289	20230817	150400	406068470	16120	16120	16120	16120	11
290	20230817	150300	405891150	16110	16120	16120	16110	113
291	20230817	150200	404070680	16120	16110	16120	16110	24
292	20230817	150100	403684020	16110	16110	16110	16110	0
293	20230817	150000	403684020	16110	16110	16110	16110	526
294	20230817	145900	395210160	16120	16110	16120	16110	8
295	20230817	145800	395081210	16110	16110	16110	16110	22
296	20230817	145700	394726790	16120	16120	16120	16120	119
297	20230817	145600	392808510	16120	16120	16120	16120	0
298	20230817	145500	392808510	16120	16120	16120	16120	30
299	20230817	145400	392324910	16120	16120	16120	16120	1
300	20230817	145300	392308790	16130	16130	16130	16130	1
301	20230817	145200	392292660	16120	16120	16120	16120	0
302	20230817	145100	392292660	16120	16120	16120	16120	93
303	20230817	145000	390793500	16120	16120	16120	16120	0
304	20230817	144900	390793500	16120	16120	16120	16120	0
305	20230817	144800	390793500	16120	16120	16120	16120	1
306	20230817	144700	390777380	16120	16120	16120	16120	0
307	20230817	144600	390777380	16120	16120	16120	16120	0
308	20230817	144500	390777380	16120	16120	16120	16120	752
309	20230817	144400	378655140	16120	16120	16120	16120	1
310	20230817	144300	378639020	16130	16130	16130	16130	0
311	20230817	144200	378639020	16130	16130	16130	16130	14
312	20230817	144100	378413200	16140	16140	16140	16140	1
313	20230817	144000	378397060	16130	16130	16130	16130	0
314	20230817	143900	378397060	16130	16140	16140	16130	64
315	20230817	143800	377364730	16140	16140	16140	16140	0
316	20230817	143700	377364730	16140	16140	16140	16140	0
317	20230817	143600	377364730	16140	16140	16140	16140	0
318	20230817	143500	377364730	16140	16140	16140	16140	1
319	20230817	143400	377348590	16150	16150	16150	16150	0
320	20230817	143300	377348590	16150	16130	16150	16130	17
321	20230817	143200	377074360	16130	16130	16130	16130	0
322	20230817	143100	377074360	16130	16130	16130	16130	1
323	20230817	143000	377058230	16140	16140	16140	16140	0
324	20230817	142900	377058230	16140	16140	16140	16140	1
325	20230817	142800	377042090	16130	16130	16130	16130	1
326	20230817	142700	377025960	16140	16140	16140	16140	0
327	20230817	142600	377025960	16140	16140	16140	16140	0
328	20230817	142500	377025960	16140	16140	16140	16140	1
329	20230817	142400	377009820	16140	16140	16140	16140	16
330	20230817	142300	376751580	16140	16140	16140	16140	0
331	20230817	142200	376751580	16140	16140	16140	16140	0
332	20230817	142100	376751580	16140	16130	16140	16130	6
333	20230817	142000	376654770	16130	16130	16130	16130	0
334	20230817	141900	376654770	16130	16130	16130	16130	0
335	20230817	141800	376654770	16130	16130	16130	16130	0
336	20230817	141700	376654770	16130	16130	16130	16130	10
337	20230817	141600	376493470	16140	16140	16140	16140	10
338	20230817	141500	376332070	16140	16140	16140	16140	0
339	20230817	141400	376332070	16140	16140	16140	16140	1
340	20230817	141300	376315930	16160	16150	16160	16150	2
341	20230817	141200	376283620	16150	16140	16150	16140	2
342	20230817	141100	376251330	16150	16150	16150	16150	32
343	20230817	141000	375734530	16150	16150	16150	16150	0
344	20230817	140900	375734530	16150	16150	16150	16150	0
345	20230817	140800	375734530	16150	16150	16150	16150	1
346	20230817	140700	375718380	16160	16160	16160	16160	0
347	20230817	140600	375718380	16160	16160	16160	16160	0
348	20230817	140500	375718380	16160	16160	16160	16160	2
349	20230817	140400	375686060	16150	16160	16160	16150	2
350	20230817	140300	375653750	16150	16150	16150	16150	0
351	20230817	140200	375653750	16150	16150	16150	16150	0
352	20230817	140100	375653750	16150	16160	16160	16150	3
353	20230817	140000	375605280	16150	16160	16160	16150	2
354	20230817	135900	375572970	16160	16160	16160	16160	1
355	20230817	135800	375556810	16150	16150	16150	16150	20
356	20230817	135700	375233810	16160	16160	16160	16160	0
357	20230817	135600	375233810	16160	16160	16160	16160	10
358	20230817	135500	375072210	16160	16160	16160	16160	0
359	20230817	135400	375072210	16160	16160	16160	16160	1
360	20230817	135300	375056050	16200	16200	16200	16200	0
361	20230817	135200	375056050	16200	16200	16200	16200	0
362	20230817	135100	375056050	16200	16200	16200	16200	0
363	20230817	135000	375056050	16200	16180	16200	16180	3
364	20230817	134900	375007480	16160	16160	16160	16160	12
365	20230817	134800	374813560	16150	16150	16150	16150	2
366	20230817	134700	374781260	16160	16160	16160	16160	1
367	20230817	134600	374765100	16160	16150	16160	16150	2
368	20230817	134500	374732790	16160	16160	16160	16160	0
369	20230817	134400	374732790	16160	16150	16160	16140	24
370	20230817	134300	374345200	16150	16150	16150	16150	151
371	20230817	134200	371906550	16140	16140	16140	16140	1
372	20230817	134100	371890410	16140	16150	16150	16140	2
373	20230817	134000	371858120	16150	16150	16150	16150	0
374	20230817	133900	371858120	16150	16140	16150	16140	31
375	20230817	133800	371357480	16140	16140	16140	16140	0
376	20230817	133700	371357480	16140	16140	16140	16140	39
377	20230817	133600	370728020	16140	16140	16140	16140	0
378	20230817	133500	370728020	16140	16140	16140	16140	0
379	20230817	133400	370728020	16140	16140	16140	16140	0
380	20230817	133300	370728020	16140	16140	16140	16140	0
381	20230817	133200	370728020	16140	16140	16140	16140	1
382	20230817	133100	370711880	16130	16130	16130	16130	0
383	20230817	133000	370711880	16130	16130	16130	16130	51
384	20230817	132900	369889250	16110	16110	16110	16110	210
385	20230817	132800	366506150	16120	16120	16120	16120	12
386	20230817	132700	366312710	16120	16120	16120	16120	251
387	20230817	132600	362266590	16130	16130	16130	16130	100
388	20230817	132500	360653590	16130	16130	16130	16130	8
389	20230817	132400	360524550	16130	16130	16130	16130	0
390	20230817	132300	360524550	16130	16130	16130	16130	0
391	20230817	132200	360524550	16130	16130	16130	16130	40
392	20230817	132100	359879350	16150	16140	16150	16130	81
393	20230817	132000	358572020	16150	16150	16150	16150	0
394	20230817	131900	358572020	16150	16150	16150	16150	0
395	20230817	131800	358572020	16150	16150	16150	16150	0
396	20230817	131700	358572020	16150	16150	16150	16150	10
397	20230817	131600	358410520	16160	16160	16160	16160	7
398	20230817	131500	358297400	16160	16160	16160	16160	1
399	20230817	131400	358281240	16160	16160	16160	16160	0
400	20230817	131300	358281240	16160	16160	16160	16160	0
401	20230817	131200	358281240	16160	16160	16160	16160	0
402	20230817	131100	358281240	16160	16160	16160	16160	2
403	20230817	131000	358248920	16170	16170	16170	16170	0
404	20230817	130900	358248920	16170	16170	16170	16170	0
405	20230817	130800	358248920	16170	16170	16170	16170	0
406	20230817	130700	358248920	16170	16180	16200	16170	3
407	20230817	130600	358200370	16160	16160	16160	16160	0
408	20230817	130500	358200370	16160	16160	16160	16160	1
409	20230817	130400	358184210	16200	16200	16200	16200	0
410	20230817	130300	358184210	16200	16200	16200	16200	0
411	20230817	130200	358184210	16200	16200	16200	16200	0
412	20230817	130100	358184210	16200	16200	16200	16200	0
413	20230817	130000	358184210	16200	16200	16200	16200	4
414	20230817	125900	358119410	16200	16140	16200	16140	14
415	20230817	125800	357893390	16140	16130	16140	16130	2
416	20230817	125700	357861120	16150	16150	16150	16150	0
417	20230817	125600	357861120	16150	16150	16150	16150	0
418	20230817	125500	357861120	16150	16150	16150	16150	1
419	20230817	125400	357844970	16130	16130	16130	16130	0
420	20230817	125300	357844970	16130	16130	16130	16130	29
421	20230817	125200	357377200	16130	16130	16130	16130	0
422	20230817	125100	357377200	16130	16130	16130	16130	1
423	20230817	125000	357361070	16180	16180	16180	16110	912
424	20230817	124900	342651430	16180	16180	16180	16180	13
425	20230817	124800	342441090	16190	16190	16190	16190	2
426	20230817	124700	342408710	16200	16200	16200	16200	0
427	20230817	124600	342408710	16200	16200	16200	16200	0
428	20230817	124500	342408710	16200	16200	16200	16200	0
429	20230817	124400	342408710	16200	16200	16200	16200	1
430	20230817	124300	342392510	16200	16200	16200	16200	0
431	20230817	124200	342392510	16200	16180	16200	16180	2
432	20230817	124100	342360130	16170	16170	16170	16170	1
433	20230817	124000	342343960	16180	16180	16180	16180	0
434	20230817	123900	342343960	16180	16180	16180	16180	1
435	20230817	123800	342327780	16160	16160	16160	16160	1
436	20230817	123700	342311620	16190	16190	16190	16190	0
437	20230817	123600	342311620	16190	16190	16190	16190	0
438	20230817	123500	342311620	16190	16190	16190	16190	0
439	20230817	123400	342311620	16190	16190	16190	16190	1
440	20230817	123300	342295430	16200	16200	16200	16200	0
441	20230817	123200	342295430	16200	16200	16200	16200	0
442	20230817	123100	342295430	16200	16200	16200	16200	0
443	20230817	123000	342295430	16200	16200	16200	16200	0
444	20230817	122900	342295430	16200	16200	16200	16200	5
445	20230817	122800	342214430	16200	16150	16200	16150	34
446	20230817	122700	341665240	16150	16180	16180	16150	18
447	20230817	122600	341374380	16190	16190	16190	16190	2
448	20230817	122500	341342000	16190	16190	16190	16190	1
449	20230817	122400	341325810	16190	16190	16190	16190	0
450	20230817	122300	341325810	16190	16190	16190	16190	0
451	20230817	122200	341325810	16190	16190	16190	16190	0
452	20230817	122100	341325810	16190	16190	16190	16190	1
453	20230817	122000	341309620	16190	16190	16190	16190	0
454	20230817	121900	341309620	16190	16190	16190	16190	0
455	20230817	121800	341309620	16190	16190	16190	16190	1
456	20230817	121700	341293430	16190	16190	16190	16190	0
457	20230817	121600	341293430	16190	16190	16190	16190	0
458	20230817	121500	341293430	16190	16200	16200	16190	306
459	20230817	121400	336339230	16210	16210	16210	16210	17
460	20230817	121300	336063660	16230	16230	16230	16230	0
461	20230817	121200	336063660	16230	16230	16230	16230	0
462	20230817	121100	336063660	16230	16230	16230	16230	1
463	20230817	121000	336047430	16210	16210	16210	16210	30
464	20230817	120900	335561130	16220	16220	16220	16220	1
465	20230817	120800	335544910	16230	16230	16230	16230	3
466	20230817	120700	335496220	16230	16230	16240	16230	7
467	20230817	120600	335382600	16230	16230	16230	16230	0
468	20230817	120500	335382600	16230	16230	16230	16230	1
469	20230817	120400	335366370	16240	16240	16240	16240	0
470	20230817	120300	335366370	16240	16240	16240	16240	0
471	20230817	120200	335366370	16240	16240	16240	16240	1
472	20230817	120100	335350130	16250	16250	16250	16250	7
473	20230817	120000	335236380	16260	16260	16260	16260	0
474	20230817	115900	335236380	16260	16260	16260	16260	0
475	20230817	115800	335236380	16260	16260	16260	16260	0
476	20230817	115700	335236380	16260	16260	16260	16260	0
477	20230817	115600	335236380	16260	16250	16260	16250	3
478	20230817	115500	335187610	16220	16220	16220	16220	1
479	20230817	115400	335171390	16260	16260	16260	16260	30
480	20230817	115300	334683590	16260	16250	16260	16250	4
481	20230817	115200	334618560	16220	16220	16220	16220	1
482	20230817	115100	334602340	16270	16270	16270	16270	0
483	20230817	115000	334602340	16270	16270	16270	16270	0
484	20230817	114900	334602340	16270	16270	16270	16270	0
485	20230817	114800	334602340	16270	16260	16270	16260	10
486	20230817	114700	334439650	16270	16270	16270	16270	0
487	20230817	114600	334439650	16270	16270	16270	16270	0
488	20230817	114500	334439650	16270	16270	16270	16270	0
489	20230817	114400	334439650	16270	16270	16270	16270	0
490	20230817	114300	334439650	16270	16270	16270	16270	0
491	20230817	114200	334439650	16270	16260	16270	16260	2
492	20230817	114100	334407120	16230	16210	16230	16210	135
493	20230817	114000	332217050	16200	16200	16200	16200	107
494	20230817	113900	330483650	16190	16190	16190	16190	1
495	20230817	113800	330467460	16190	16190	16190	16190	1
496	20230817	113700	330451270	16190	16190	16190	16190	0
497	20230817	113600	330451270	16190	16190	16190	16190	1
498	20230817	113500	330435080	16190	16190	16190	16190	105
499	20230817	113400	328735130	16190	16190	16190	16190	10
500	20230817	113300	328573230	16190	16190	16190	16190	0
501	20230817	113200	328573230	16190	16180	16190	16180	2
502	20230817	113100	328540860	16180	16180	16180	16180	1
503	20230817	113000	328524680	16190	16190	16190	16190	0
504	20230817	112900	328524680	16190	16180	16190	16180	2
505	20230817	112800	328492310	16180	16160	16180	16160	3
506	20230817	112700	328443800	16140	16140	16140	16140	150
507	20230817	112600	326022800	16140	16140	16140	16140	50
508	20230817	112500	325215800	16160	16160	16160	16160	0
509	20230817	112400	325215800	16160	16160	16160	16160	1
510	20230817	112300	325199640	16190	16190	16190	16190	0
511	20230817	112200	325199640	16190	16190	16190	16190	0
512	20230817	112100	325199640	16190	16190	16190	16190	0
513	20230817	112000	325199640	16190	16180	16190	16180	2
514	20230817	111900	325167270	16170	16170	16170	16170	0
515	20230817	111800	325167270	16170	16170	16170	16170	0
516	20230817	111700	325167270	16170	16170	16170	16170	0
517	20230817	111600	325167270	16170	16170	16170	16170	1
518	20230817	111500	325151100	16140	16140	16140	16140	1
519	20230817	111400	325134960	16130	16130	16130	16130	0
520	20230817	111300	325134960	16130	16130	16130	16130	0
521	20230817	111200	325134960	16130	16130	16130	16130	1
522	20230817	111100	325118830	16200	16200	16200	16200	0
523	20230817	111000	325118830	16200	16200	16200	16200	0
524	20230817	110900	325118830	16200	16200	16200	16200	0
525	20230817	110800	325118830	16200	16150	16200	16150	10
526	20230817	110700	324957140	16130	16130	16130	16130	0
527	20230817	110600	324957140	16130	16130	16130	16130	0
528	20230817	110500	324957140	16130	16130	16130	16130	1
529	20230817	110400	324941010	16130	16130	16130	16130	0
530	20230817	110300	324941010	16130	16130	16130	16130	0
531	20230817	110200	324941010	16130	16130	16130	16130	7
532	20230817	110100	324828100	16140	16140	16140	16140	0
533	20230817	110000	324828100	16140	16140	16140	16140	15
534	20230817	105900	324586000	16130	16130	16130	16130	6
535	20230817	105800	324489220	16130	16130	16130	16130	1
536	20230817	105700	324473090	16130	16130	16130	16130	0
537	20230817	105600	324473090	16130	16130	16130	16130	10
538	20230817	105500	324311790	16130	16130	16130	16130	3
539	20230817	105400	324263400	16130	16130	16130	16130	0
540	20230817	105300	324263400	16130	16130	16130	16130	0
541	20230817	105200	324263400	16130	16140	16140	16120	251
542	20230817	105100	320214880	16160	16160	16160	16160	0
543	20230817	105000	320214880	16160	16160	16160	16160	0
544	20230817	104900	320214880	16160	16160	16160	16160	0
545	20230817	104800	320214880	16160	16160	16160	16160	0
546	20230817	104700	320214880	16160	16160	16160	16160	1
547	20230817	104600	320198720	16130	16130	16130	16130	0
548	20230817	104500	320198720	16130	16170	16170	16130	7
549	20230817	104400	320085570	16200	16170	16200	16170	106
550	20230817	104300	318371490	16210	16210	16210	16210	2
551	20230817	104200	318339070	16200	16200	16200	16200	1
552	20230817	104100	318322870	16160	16140	16160	16140	133
553	20230817	104000	316176070	16140	16150	16150	16140	169
554	20230817	103900	313446740	16150	16150	16150	16150	1
555	20230817	103800	313430590	16160	16120	16160	16120	106
556	20230817	103700	311721370	16120	16120	16120	16120	5
557	20230817	103600	311640770	16120	16120	16120	16120	5
558	20230817	103500	311560170	16120	16110	16120	16110	3
559	20230817	103400	311511830	16120	16120	16120	16120	1
560	20230817	103300	311495710	16120	16110	16120	16110	19
561	20230817	103200	311189480	16120	16120	16120	16110	7
562	20230817	103100	311076650	16120	16120	16120	16120	7
563	20230817	103000	310963810	16120	16120	16120	16120	9
564	20230817	102900	310818730	16130	16130	16130	16130	0
565	20230817	102800	310818730	16130	16130	16130	16130	0
566	20230817	102700	310818730	16130	16130	16130	16130	0
567	20230817	102600	310818730	16130	16110	16130	16110	5
568	20230817	102500	310738130	16100	16100	16100	16100	3
569	20230817	102400	310689830	16100	16100	16100	16100	0
570	20230817	102300	310689830	16100	16120	16120	16100	88
571	20230817	102200	309272590	16120	16120	16120	16120	1
572	20230817	102100	309256470	16130	16130	16130	16130	5
573	20230817	102000	309175820	16120	16120	16120	16120	73
574	20230817	101900	307999060	16120	16120	16120	16120	3
575	20230817	101800	307950700	16120	16130	16130	16120	29
576	20230817	101700	307483010	16140	16140	16140	16140	10
577	20230817	101600	307321610	16140	16140	16140	16140	0
578	20230817	101500	307321610	16140	16140	16140	16140	1
579	20230817	101400	307305470	16140	16140	16140	16140	10
580	20230817	101300	307144070	16140	16140	16140	16140	58
581	20230817	101200	306207950	16140	16180	16180	16140	690
582	20230817	101100	295043790	16210	16210	16210	16210	0
583	20230817	101000	295043790	16210	16210	16210	16210	0
584	20230817	100900	295043790	16210	16210	16210	16210	0
585	20230817	100800	295043790	16210	16190	16210	16190	54
586	20230817	100700	294168650	16180	16160	16180	16160	200
587	20230817	100600	290934860	16170	16170	16170	16170	0
588	20230817	100500	290934860	16170	16170	16170	16170	0
589	20230817	100400	290934860	16170	16170	16170	16170	0
590	20230817	100300	290934860	16170	16170	16170	16170	1
591	20230817	100200	290918690	16170	16170	16170	16170	1
592	20230817	100100	290902520	16150	16150	16150	16150	0
593	20230817	100000	290902520	16150	16150	16150	16150	0
594	20230817	095900	290902520	16150	16120	16150	16120	11
595	20230817	095800	290724910	16150	16150	16150	16150	0
596	20230817	095700	290724910	16150	16150	16150	16150	1
597	20230817	095600	290708760	16090	16090	16090	16090	0
598	20230817	095500	290708760	16090	16090	16090	16090	0
599	20230817	095400	290708760	16090	16100	16100	16090	79
600	20230817	095300	289437030	16180	16110	16180	16110	519
601	20230817	095200	281075830	16120	16120	16120	16120	7
602	20230817	095100	280962990	16110	16110	16110	16110	0
603	20230817	095000	280962990	16110	16110	16110	16110	0
604	20230817	094900	280962990	16110	16110	16110	16110	10
605	20230817	094800	280801890	16110	16110	16110	16110	38
606	20230817	094700	280189710	16090	16090	16090	16090	0
607	20230817	094600	280189710	16090	16170	16170	16090	1501
608	20230817	094500	256035330	16100	16100	16100	16100	1
609	20230817	094400	256019230	16180	16180	16180	16180	0
610	20230817	094300	256019230	16180	16140	16180	16100	3005
611	20230817	094200	207633670	16140	16140	16140	16140	1
612	20230817	094100	207617530	16130	16130	16130	16130	1
613	20230817	094000	207601400	16200	16200	16200	16200	0
614	20230817	093900	207601400	16200	16200	16200	16200	0
615	20230817	093800	207601400	16200	16200	16200	16200	1
616	20230817	093700	207585200	16110	16130	16130	16090	1920
617	20230817	093600	176687460	16190	16120	16190	16120	92
618	20230817	093500	175199390	16180	16160	16180	16110	17
619	20230817	093400	174925160	16150	16100	16150	16100	196
620	20230817	093300	171768900	16100	16120	16120	16100	4387
621	20230817	093200	101117590	16120	16130	16130	16120	316
622	20230817	093100	96022990	16140	16140	16140	16140	0
623	20230817	093000	96022990	16140	16140	16140	16140	33
624	20230817	092900	95490370	16140	16160	16160	16140	127
625	20230817	092800	93440010	16160	16160	16160	16160	2
626	20230817	092700	93407690	16210	16210	16210	16210	78
627	20230817	092600	92143310	16200	16180	16200	16180	3
628	20230817	092500	92094750	16180	16180	16180	16180	0
629	20230817	092400	92094750	16180	16180	16180	16180	176
630	20230817	092300	89247070	16180	16180	16180	16180	0
631	20230817	092200	89247070	16180	16180	16180	16180	1
632	20230817	092100	89230890	16120	16130	16130	16120	129
633	20230817	092000	87151400	16120	16120	16120	16120	31
634	20230817	091900	86651680	16200	16120	16200	16110	634
635	20230817	091800	76436900	16120	16120	16120	16120	0
636	20230817	091700	76436900	16120	16140	16140	16120	8
637	20230817	091600	76307900	16130	16130	16130	16130	0
638	20230817	091500	76307900	16130	16130	16130	16130	147
639	20230817	091400	73936790	16200	16200	16200	16200	2
640	20230817	091300	73904390	16210	16210	16210	16210	0
641	20230817	091200	73904390	16210	16210	16210	16210	0
642	20230817	091100	73904390	16210	16210	16210	16210	100
643	20230817	091000	72283390	16110	16110	16110	16110	100
644	20230817	090900	70672390	16110	16120	16120	16110	2461
645	20230817	090800	31024580	16110	16110	16110	16110	100
646	20230817	090700	29413580	16110	16110	16110	16110	378
647	20230817	090600	23324000	16120	16140	16140	16120	372
648	20230817	090500	17322330	16140	16140	16140	16140	88
649	20230817	090400	15902010	16140	16150	16150	16140	242
650	20230817	090300	11994130	16150	16150	16150	16150	20
651	20230817	090200	11671130	16130	16140	16140	16130	100
652	20230817	090100	10058080	16130	16130	16130	16130	1
653	20230817	090000	10041950	16110	16150	16150	16100	622