KissMeData/096240/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194500	467411270	16730	16730	16730	16730	922
3	20230822	194400	467411270	16730	16730	16730	16730	0
4	20230822	194300	467411270	16730	16730	16730	16730	0
5	20230822	194200	467411270	16730	16730	16730	16730	0
6	20230822	194100	467411270	16730	16730	16730	16730	0
7	20230822	194000	467411270	16730	16730	16730	16730	0
8	20230822	193900	467411270	16730	16730	16730	16730	0
9	20230822	193800	467411270	16730	16730	16730	16730	0
10	20230822	193700	467411270	16730	16730	16730	16730	0
11	20230822	193600	467411270	16730	16730	16730	16730	0
12	20230822	193500	467411270	16730	16730	16730	16730	0
13	20230822	193400	467411270	16730	16730	16730	16730	0
14	20230822	193300	467411270	16730	16730	16730	16730	0
15	20230822	193200	467411270	16730	16730	16730	16730	0
16	20230822	193100	467411270	16730	16730	16730	16730	0
17	20230822	193000	467411270	16730	16730	16730	16730	0
18	20230822	192900	467411270	16730	16730	16730	16730	0
19	20230822	192800	467411270	16730	16730	16730	16730	0
20	20230822	192700	467411270	16730	16730	16730	16730	0
21	20230822	192600	467411270	16730	16730	16730	16730	0
22	20230822	192500	467411270	16730	16730	16730	16730	0
23	20230822	192400	467411270	16730	16730	16730	16730	0
24	20230822	192300	467411270	16730	16730	16730	16730	0
25	20230822	192200	467411270	16730	16730	16730	16730	0
26	20230822	192100	467411270	16730	16730	16730	16730	0
27	20230822	192000	467411270	16730	16730	16730	16730	0
28	20230822	191900	467411270	16730	16730	16730	16730	0
29	20230822	191800	467411270	16730	16730	16730	16730	0
30	20230822	191700	467411270	16730	16730	16730	16730	0
31	20230822	191600	467411270	16730	16730	16730	16730	0
32	20230822	191500	467411270	16730	16730	16730	16730	922
33	20230822	191400	467411270	16730	16730	16730	16730	0
34	20230822	191300	467411270	16730	16730	16730	16730	0
35	20230822	191200	467411270	16730	16730	16730	16730	0
36	20230822	191100	467411270	16730	16730	16730	16730	0
37	20230822	191000	467411270	16730	16730	16730	16730	0
38	20230822	190900	467411270	16730	16730	16730	16730	0
39	20230822	190800	467411270	16730	16730	16730	16730	0
40	20230822	190700	467411270	16730	16730	16730	16730	0
41	20230822	190600	467411270	16730	16730	16730	16730	0
42	20230822	190500	467411270	16730	16730	16730	16730	0
43	20230822	190400	467411270	16730	16730	16730	16730	0
44	20230822	190300	467411270	16730	16730	16730	16730	0
45	20230822	190200	467411270	16730	16730	16730	16730	0
46	20230822	190100	467411270	16730	16730	16730	16730	0
47	20230822	190000	467411270	16730	16730	16730	16730	0
48	20230822	185900	467411270	16730	16730	16730	16730	0
49	20230822	185800	467411270	16730	16730	16730	16730	0
50	20230822	185700	467411270	16730	16730	16730	16730	0
51	20230822	185600	467411270	16730	16730	16730	16730	0
52	20230822	185500	467411270	16730	16730	16730	16730	0
53	20230822	185400	467411270	16730	16730	16730	16730	0
54	20230822	185300	467411270	16730	16730	16730	16730	0
55	20230822	185200	467411270	16730	16730	16730	16730	0
56	20230822	185100	467411270	16730	16730	16730	16730	0
57	20230822	185000	467411270	16730	16730	16730	16730	0
58	20230822	184900	467411270	16730	16730	16730	16730	0
59	20230822	184800	467411270	16730	16730	16730	16730	0
60	20230822	184700	467411270	16730	16730	16730	16730	0
61	20230822	184600	467411270	16730	16730	16730	16730	0
62	20230822	184500	467411270	16730	16730	16730	16730	922
63	20230822	184400	467411270	16730	16730	16730	16730	0
64	20230822	184300	467411270	16730	16730	16730	16730	0
65	20230822	184200	467411270	16730	16730	16730	16730	0
66	20230822	184100	467411270	16730	16730	16730	16730	0
67	20230822	184000	467411270	16730	16730	16730	16730	0
68	20230822	183900	467411270	16730	16730	16730	16730	0
69	20230822	183800	467411270	16730	16730	16730	16730	0
70	20230822	183700	467411270	16730	16730	16730	16730	0
71	20230822	183600	467411270	16730	16730	16730	16730	0
72	20230822	183500	467411270	16730	16730	16730	16730	0
73	20230822	183400	467411270	16730	16730	16730	16730	0
74	20230822	183300	467411270	16730	16730	16730	16730	0
75	20230822	183200	467411270	16730	16730	16730	16730	0
76	20230822	183100	467411270	16730	16730	16730	16730	0
77	20230822	183000	467411270	16730	16730	16730	16730	0
78	20230822	182900	467411270	16730	16730	16730	16730	0
79	20230822	182800	467411270	16730	16730	16730	16730	0
80	20230822	182700	467411270	16730	16730	16730	16730	0
81	20230822	182600	467411270	16730	16730	16730	16730	0
82	20230822	182500	467411270	16730	16730	16730	16730	0
83	20230822	182400	467411270	16730	16730	16730	16730	0
84	20230822	182300	467411270	16730	16730	16730	16730	0
85	20230822	182200	467411270	16730	16730	16730	16730	0
86	20230822	182100	467411270	16730	16730	16730	16730	0
87	20230822	182000	467411270	16730	16730	16730	16730	0
88	20230822	181900	467411270	16730	16730	16730	16730	0
89	20230822	181800	467411270	16730	16730	16730	16730	0
90	20230822	181700	467411270	16730	16730	16730	16730	0
91	20230822	181600	467411270	16730	16730	16730	16730	0
92	20230822	181500	467411270	16730	16730	16730	16730	922
93	20230822	181400	467411270	16730	16730	16730	16730	0
94	20230822	181300	467411270	16730	16730	16730	16730	0
95	20230822	181200	467411270	16730	16730	16730	16730	0
96	20230822	181100	467411270	16730	16730	16730	16730	0
97	20230822	181000	467411270	16730	16730	16730	16730	0
98	20230822	180900	467411270	16730	16730	16730	16730	0
99	20230822	180800	467411270	16730	16730	16730	16730	0
100	20230822	180700	467411270	16730	16730	16730	16730	0
101	20230822	180600	467411270	16730	16730	16730	16730	0
102	20230822	180500	467411270	16730	16730	16730	16730	0
103	20230822	180400	467411270	16730	16730	16730	16730	0
104	20230822	180300	467411270	16730	16730	16730	16730	0
105	20230822	180200	467411270	16730	16730	16730	16730	0
106	20230822	180100	467411270	16730	16730	16730	16730	0
107	20230822	180000	467411270	16730	16730	16730	16730	0
108	20230822	175900	467411270	16730	16730	16730	16730	0
109	20230822	175800	467411270	16730	16730	16730	16730	0
110	20230822	175700	467411270	16730	16730	16730	16730	0
111	20230822	175600	467411270	16730	16730	16730	16730	0
112	20230822	175500	467411270	16730	16730	16730	16730	0
113	20230822	175400	467411270	16730	16730	16730	16730	0
114	20230822	175300	467411270	16730	16730	16730	16730	0
115	20230822	175200	467411270	16730	16730	16730	16730	0
116	20230822	175100	467411270	16730	16730	16730	16730	0
117	20230822	175000	467411270	16730	16730	16730	16730	0
118	20230822	174900	467411270	16730	16730	16730	16730	0
119	20230822	174800	467411270	16730	16730	16730	16730	0
120	20230822	174700	467411270	16730	16730	16730	16730	0
121	20230822	174600	467411270	16730	16730	16730	16730	0
122	20230822	174500	467411270	16730	16730	16730	16730	922
123	20230822	174400	467411270	16730	16730	16730	16730	0
124	20230822	174300	467411270	16730	16730	16730	16730	0
125	20230822	174200	467411270	16730	16730	16730	16730	0
126	20230822	174100	467411270	16730	16730	16730	16730	0
127	20230822	174000	467411270	16730	16730	16730	16730	0
128	20230822	173900	467411270	16730	16730	16730	16730	0
129	20230822	173800	467411270	16730	16730	16730	16730	0
130	20230822	173700	467411270	16730	16730	16730	16730	0
131	20230822	173600	467411270	16730	16730	16730	16730	0
132	20230822	173500	467411270	16730	16730	16730	16730	0
133	20230822	173400	467411270	16730	16730	16730	16730	0
134	20230822	173300	467411270	16730	16730	16730	16730	0
135	20230822	173200	467411270	16730	16730	16730	16730	0
136	20230822	173100	467411270	16730	16730	16730	16730	0
137	20230822	173000	467411270	16730	16730	16730	16730	0
138	20230822	172900	467411270	16730	16730	16730	16730	0
139	20230822	172800	467411270	16730	16730	16730	16730	0
140	20230822	172700	467411270	16730	16730	16730	16730	0
141	20230822	172600	467411270	16730	16730	16730	16730	0
142	20230822	172500	467411270	16730	16730	16730	16730	0
143	20230822	172400	467411270	16730	16730	16730	16730	0
144	20230822	172300	467411270	16730	16730	16730	16730	0
145	20230822	172200	467411270	16730	16730	16730	16730	0
146	20230822	172100	467411270	16730	16730	16730	16730	0
147	20230822	172000	467411270	16730	16730	16730	16730	0
148	20230822	171900	467411270	16730	16730	16730	16730	0
149	20230822	171800	467411270	16730	16730	16730	16730	0
150	20230822	171700	467411270	16730	16730	16730	16730	0
151	20230822	171600	467411270	16730	16730	16730	16730	0
152	20230822	171500	467411270	16730	16730	16730	16730	922
153	20230822	171400	467411270	16730	16730	16730	16730	0
154	20230822	171300	467411270	16730	16730	16730	16730	0
155	20230822	171200	467411270	16730	16730	16730	16730	0
156	20230822	171100	467411270	16730	16730	16730	16730	0
157	20230822	171000	467411270	16730	16730	16730	16730	0
158	20230822	170900	467411270	16730	16730	16730	16730	0
159	20230822	170800	467411270	16730	16730	16730	16730	0
160	20230822	170700	467411270	16730	16730	16730	16730	0
161	20230822	170600	467411270	16730	16730	16730	16730	0
162	20230822	170500	467411270	16730	16730	16730	16730	0
163	20230822	170400	467411270	16730	16730	16730	16730	0
164	20230822	170300	467411270	16730	16730	16730	16730	0
165	20230822	170200	467411270	16730	16730	16730	16730	0
166	20230822	170100	467411270	16730	16730	16730	16730	0
167	20230822	170000	467411270	16730	16730	16730	16730	0
168	20230822	165900	467411270	16730	16730	16730	16730	0
169	20230822	165800	467411270	16730	16730	16730	16730	0
170	20230822	165700	467411270	16730	16730	16730	16730	0
171	20230822	165600	467411270	16730	16730	16730	16730	0
172	20230822	165500	467411270	16730	16730	16730	16730	0
173	20230822	165400	467411270	16730	16730	16730	16730	0
174	20230822	165300	467411270	16730	16730	16730	16730	0
175	20230822	165200	467411270	16730	16730	16730	16730	0
176	20230822	165100	467411270	16730	16730	16730	16730	0
177	20230822	165000	467411270	16730	16730	16730	16730	0
178	20230822	164900	467411270	16730	16730	16730	16730	0
179	20230822	164800	467411270	16730	16730	16730	16730	0
180	20230822	164700	467411270	16730	16730	16730	16730	0
181	20230822	164600	467411270	16730	16730	16730	16730	0
182	20230822	164500	467411270	16730	16730	16730	16730	922
183	20230822	164400	467411270	16730	16730	16730	16730	0
184	20230822	164300	467411270	16730	16730	16730	16730	0
185	20230822	164200	467411270	16730	16730	16730	16730	0
186	20230822	164100	467411270	16730	16730	16730	16730	0
187	20230822	164000	467411270	16730	16730	16730	16730	0
188	20230822	163900	467411270	16730	16730	16730	16730	0
189	20230822	163800	467411270	16730	16730	16730	16730	0
190	20230822	163700	467411270	16730	16730	16730	16730	0
191	20230822	163600	467411270	16730	16730	16730	16730	0
192	20230822	163500	467411270	16730	16730	16730	16730	0
193	20230822	163400	467411270	16730	16730	16730	16730	0
194	20230822	163300	467411270	16730	16730	16730	16730	0
195	20230822	163200	467411270	16730	16730	16730	16730	0
196	20230822	163100	467411270	16730	16730	16730	16730	0
197	20230822	163000	467411270	16730	16730	16730	16730	0
198	20230822	162900	467411270	16730	16730	16730	16730	0
199	20230822	162800	467411270	16730	16730	16730	16730	0
200	20230822	162700	467411270	16730	16730	16730	16730	0
201	20230822	162600	467411270	16730	16730	16730	16730	0
202	20230822	162500	467411270	16730	16730	16730	16730	0
203	20230822	162400	467411270	16730	16730	16730	16730	0
204	20230822	162300	467411270	16730	16730	16730	16730	0
205	20230822	162200	467411270	16730	16730	16730	16730	0
206	20230822	162100	467411270	16730	16730	16730	16730	0
207	20230822	162000	467411270	16730	16730	16730	16730	0
208	20230822	161900	467411270	16730	16730	16730	16730	0
209	20230822	161800	467411270	16730	16730	16730	16730	0
210	20230822	161700	467411270	16730	16730	16730	16730	0
211	20230822	161600	467411270	16730	16730	16730	16730	0
212	20230822	161500	467411270	16730	16730	16730	16730	922
213	20230822	161400	467411270	16730	16730	16730	16730	0
214	20230822	161300	467411270	16730	16730	16730	16730	0
215	20230822	161200	467411270	16730	16730	16730	16730	0
216	20230822	161100	467411270	16730	16730	16730	16730	0
217	20230822	161000	467411270	16730	16730	16730	16730	0
218	20230822	160900	467411270	16730	16730	16730	16730	0
219	20230822	160800	467411270	16730	16730	16730	16730	0
220	20230822	160700	467411270	16730	16730	16730	16730	0
221	20230822	160600	467411270	16730	16730	16730	16730	0
222	20230822	160500	467411270	16730	16730	16730	16730	0
223	20230822	160400	467411270	16730	16730	16730	16730	0
224	20230822	160300	467411270	16730	16730	16730	16730	0
225	20230822	160200	467411270	16730	16730	16730	16730	0
226	20230822	160100	467411270	16730	16730	16730	16730	0
227	20230822	160000	467411270	16730	16730	16730	16730	0
228	20230822	155900	467411270	16730	16730	16730	16730	0
229	20230822	155800	467411270	16730	16730	16730	16730	0
230	20230822	155700	467411270	16730	16730	16730	16730	0
231	20230822	155600	467411270	16730	16730	16730	16730	0
232	20230822	155500	467411270	16730	16730	16730	16730	0
233	20230822	155400	467411270	16730	16730	16730	16730	0
234	20230822	155300	467411270	16730	16730	16730	16730	0
235	20230822	155200	467411270	16730	16730	16730	16730	0
236	20230822	155100	467411270	16730	16730	16730	16730	0
237	20230822	155000	467411270	16730	16730	16730	16730	0
238	20230822	154900	467411270	16730	16730	16730	16730	0
239	20230822	154800	467411270	16730	16730	16730	16730	0
240	20230822	154700	467411270	16730	16730	16730	16730	0
241	20230822	154600	467411270	16730	16730	16730	16730	0
242	20230822	154500	467411270	16730	16730	16730	16730	922
243	20230822	154400	467411270	16730	16730	16730	16730	0
244	20230822	154300	467411270	16730	16730	16730	16730	0
245	20230822	154200	467411270	16730	16730	16730	16730	0
246	20230822	154100	467411270	16730	16730	16730	16730	0
247	20230822	154000	467411270	16730	16730	16730	16730	0
248	20230822	153900	467411270	16730	16730	16730	16730	0
249	20230822	153800	467411270	16730	16730	16730	16730	0
250	20230822	153700	467411270	16730	16730	16730	16730	0
251	20230822	153600	467411270	16730	16730	16730	16730	0
252	20230822	153500	467411270	16730	16730	16730	16730	0
253	20230822	153400	467411270	16730	16730	16730	16730	0
254	20230822	153300	467411270	16730	16730	16730	16730	0
255	20230822	153200	467411270	16730	16730	16730	16730	0
256	20230822	153100	467411270	16730	16730	16730	16730	0
257	20230822	153000	467411270	16730	16730	16730	16730	922
258	20230822	152900	451986210	16730	16730	16730	16730	0
259	20230822	152800	451986210	16730	16730	16730	16730	0
260	20230822	152700	451986210	16730	16730	16730	16730	0
261	20230822	152600	451986210	16730	16730	16730	16730	0
262	20230822	152500	451986210	16730	16730	16730	16730	0
263	20230822	152400	451986210	16730	16730	16730	16730	0
264	20230822	152300	451986210	16730	16730	16730	16730	0
265	20230822	152200	451986210	16730	16730	16730	16730	0
266	20230822	152100	451986210	16730	16730	16730	16730	0
267	20230822	152000	451986210	16730	16730	16730	16730	0
268	20230822	151900	451986210	16730	16730	16740	16720	77
269	20230822	151800	450698120	16720	16720	16730	16720	121
270	20230822	151700	448674560	16720	16680	16720	16680	177
271	20230822	151600	445718020	16680	16670	16680	16670	172
272	20230822	151500	442849420	16670	16620	16670	16620	166
273	20230822	151400	440087290	16620	16620	16620	16620	0
274	20230822	151300	440087290	16620	16620	16620	16620	32
275	20230822	151200	439555450	16620	16620	16620	16620	1
276	20230822	151100	439538830	16620	16600	16620	16600	16
277	20230822	151000	439273210	16600	16610	16610	16600	28
278	20230822	150900	438808400	16600	16600	16600	16600	5
279	20230822	150800	438725400	16600	16600	16600	16600	5
280	20230822	150700	438642400	16610	16610	16610	16610	217
281	20230822	150600	435038030	16600	16600	16600	16600	0
282	20230822	150500	435038030	16600	16600	16600	16600	0
283	20230822	150400	435038030	16600	16600	16600	16600	0
284	20230822	150300	435038030	16600	16600	16600	16600	0
285	20230822	150200	435038030	16600	16600	16600	16600	1
286	20230822	150100	435021430	16620	16620	16620	16620	0
287	20230822	150000	435021430	16620	16620	16620	16620	1
288	20230822	145900	435004810	16600	16600	16600	16600	0
289	20230822	145800	435004810	16600	16600	16600	16600	0
290	20230822	145700	435004810	16600	16600	16600	16600	0
291	20230822	145600	435004810	16600	16600	16600	16600	3
292	20230822	145500	434955010	16600	16600	16600	16600	0
293	20230822	145400	434955010	16600	16600	16600	16600	0
294	20230822	145300	434955010	16600	16600	16600	16600	0
295	20230822	145200	434955010	16600	16600	16600	16600	1
296	20230822	145100	434938410	16600	16600	16600	16600	0
297	20230822	145000	434938410	16600	16600	16600	16600	0
298	20230822	144900	434938410	16600	16600	16600	16600	0
299	20230822	144800	434938410	16600	16600	16600	16600	0
300	20230822	144700	434938410	16600	16600	16600	16600	0
301	20230822	144600	434938410	16600	16600	16600	16600	75
302	20230822	144500	433693410	16600	16600	16600	16600	0
303	20230822	144400	433693410	16600	16600	16600	16600	30
304	20230822	144300	433195410	16600	16600	16600	16600	0
305	20230822	144200	433195410	16600	16600	16600	16600	0
306	20230822	144100	433195410	16600	16600	16600	16600	0
307	20230822	144000	433195410	16600	16600	16600	16600	0
308	20230822	143900	433195410	16600	16600	16600	16600	0
309	20230822	143800	433195410	16600	16600	16600	16600	11
310	20230822	143700	433012810	16600	16600	16600	16600	0
311	20230822	143600	433012810	16600	16600	16600	16600	0
312	20230822	143500	433012810	16600	16530	16600	16530	358
313	20230822	143400	427095000	16500	16540	16540	16500	884
314	20230822	143300	412499100	16550	16550	16550	16550	11
315	20230822	143200	412317050	16550	16590	16590	16550	1866
316	20230822	143100	381408640	16590	16590	16590	16590	10
317	20230822	143000	381242740	16590	16590	16590	16590	24
318	20230822	142900	380844580	16590	16590	16590	16590	2
319	20230822	142800	380811400	16600	16600	16600	16600	121
320	20230822	142700	378802800	16600	16600	16600	16600	0
321	20230822	142600	378802800	16600	16600	16600	16600	3
322	20230822	142500	378753000	16590	16590	16590	16590	0
323	20230822	142400	378753000	16590	16590	16590	16590	0
324	20230822	142300	378753000	16590	16590	16590	16590	0
325	20230822	142200	378753000	16590	16590	16590	16590	0
326	20230822	142100	378753000	16590	16590	16590	16590	0
327	20230822	142000	378753000	16590	16590	16590	16590	0
328	20230822	141900	378753000	16590	16590	16590	16590	0
329	20230822	141800	378753000	16590	16590	16590	16590	0
330	20230822	141700	378753000	16590	16590	16590	16590	0
331	20230822	141600	378753000	16590	16590	16590	16590	30
332	20230822	141500	378255300	16600	16600	16600	16600	0
333	20230822	141400	378255300	16600	16600	16600	16600	0
334	20230822	141300	378255300	16600	16600	16600	16600	0
335	20230822	141200	378255300	16600	16600	16600	16600	0
336	20230822	141100	378255300	16600	16600	16600	16600	0
337	20230822	141000	378255300	16600	16600	16600	16600	0
338	20230822	140900	378255300	16600	16600	16600	16600	5
339	20230822	140800	378172300	16590	16590	16590	16590	0
340	20230822	140700	378172300	16590	16590	16590	16590	2
341	20230822	140600	378139120	16580	16580	16580	16580	0
342	20230822	140500	378139120	16580	16580	16580	16580	0
343	20230822	140400	378139120	16580	16580	16580	16580	0
344	20230822	140300	378139120	16580	16580	16580	16580	0
345	20230822	140200	378139120	16580	16580	16580	16580	15
346	20230822	140100	377890420	16590	16630	16630	16590	328
347	20230822	140000	372439080	16630	16580	16690	16580	79
348	20230822	135900	371126410	16570	16590	16590	16570	261
349	20230822	135800	366797610	16590	16590	16590	16590	1
350	20230822	135700	366781020	16570	16570	16570	16570	0
351	20230822	135600	366781020	16570	16580	16590	16570	563
352	20230822	135500	357451050	16590	16590	16590	16590	0
353	20230822	135400	357451050	16590	16590	16590	16590	398
354	20230822	135300	350848230	16590	16590	16590	16590	1
355	20230822	135200	350831640	16600	16600	16600	16600	1
356	20230822	135100	350815040	16590	16590	16590	16590	52
357	20230822	135000	349952360	16590	16590	16590	16590	0
358	20230822	134900	349952360	16590	16590	16590	16590	58
359	20230822	134800	348990140	16640	16640	16640	16640	0
360	20230822	134700	348990140	16640	16610	16640	16610	5
361	20230822	134600	348907020	16600	16590	16600	16590	102
362	20230822	134500	347213840	16590	16590	16590	16590	57
363	20230822	134400	346268210	16600	16600	16600	16600	1
364	20230822	134300	346251610	16590	16590	16590	16590	1
365	20230822	134200	346235020	16590	16590	16590	16590	0
366	20230822	134100	346235020	16590	16590	16590	16590	57
367	20230822	134000	345289390	16600	16600	16600	16600	40
368	20230822	133900	344625390	16590	16590	16590	16590	2
369	20230822	133800	344592210	16600	16600	16600	16600	10
370	20230822	133700	344426210	16590	16590	16590	16590	0
371	20230822	133600	344426210	16590	16590	16590	16590	0
372	20230822	133500	344426210	16590	16590	16590	16590	0
373	20230822	133400	344426210	16590	16610	16610	16590	1058
374	20230822	133300	326869580	16610	16610	16610	16610	1
375	20230822	133200	326852970	16620	16620	16620	16620	0
376	20230822	133100	326852970	16620	16620	16620	16620	5
377	20230822	133000	326769870	16610	16610	16610	16610	157
378	20230822	132900	324162100	16610	16620	16620	16610	3
379	20230822	132800	324112260	16610	16610	16610	16610	0
380	20230822	132700	324112260	16610	16610	16610	16610	57
381	20230822	132600	323165490	16610	16620	16620	16610	3
382	20230822	132500	323115640	16620	16620	16620	16620	0
383	20230822	132400	323115640	16620	16620	16620	16620	0
384	20230822	132300	323115640	16620	16620	16620	16620	2
385	20230822	132200	323082400	16630	16630	16630	16630	0
386	20230822	132100	323082400	16630	16630	16630	16630	1
387	20230822	132000	323065770	16610	16610	16610	16610	72
388	20230822	131900	321869850	16610	16620	16620	16610	11
389	20230822	131800	321687050	16620	16620	16620	16620	10
390	20230822	131700	321520850	16620	16620	16620	16620	96
391	20230822	131600	319925330	16610	16630	16630	16610	17
392	20230822	131500	319642790	16630	16630	16630	16630	5
393	20230822	131400	319559640	16620	16620	16620	16620	0
394	20230822	131300	319559640	16620	16620	16620	16620	373
395	20230822	131200	313360380	16620	16630	16630	16620	166
396	20230822	131100	310601260	16620	16620	16620	16620	0
397	20230822	131000	310601260	16620	16620	16620	16620	0
398	20230822	130900	310601260	16620	16620	16620	16620	59
399	20230822	130800	309620680	16620	16620	16620	16620	0
400	20230822	130700	309620680	16620	16620	16620	16620	0
401	20230822	130600	309620680	16620	16620	16620	16620	1
402	20230822	130500	309604060	16630	16630	16630	16630	26
403	20230822	130400	309171680	16630	16630	16630	16630	0
404	20230822	130300	309171680	16630	16630	16630	16630	2
405	20230822	130200	309138420	16630	16630	16630	16630	57
406	20230822	130100	308190510	16640	16640	16640	16640	0
407	20230822	130000	308190510	16640	16640	16640	16640	1
408	20230822	125900	308173870	16630	16630	16630	16630	1
409	20230822	125800	308157240	16630	16630	16630	16630	58
410	20230822	125700	307192700	16650	16650	16650	16650	0
411	20230822	125600	307192700	16650	16650	16650	16650	0
412	20230822	125500	307192700	16650	16650	16650	16650	1
413	20230822	125400	307176050	16650	16650	16650	16650	23
414	20230822	125300	306793100	16650	16650	16650	16650	1
415	20230822	125200	306776450	16650	16650	16650	16650	0
416	20230822	125100	306776450	16650	16650	16650	16650	77
417	20230822	125000	305494400	16660	16660	16660	16660	28
418	20230822	124900	305027920	16650	16650	16650	16650	1
419	20230822	124800	305011270	16660	16660	16660	16660	35
420	20230822	124700	304428170	16660	16660	16660	16660	1
421	20230822	124600	304411510	16660	16670	16670	16660	3
422	20230822	124500	304361520	16670	16670	16670	16670	0
423	20230822	124400	304361520	16670	16670	16670	16670	9
424	20230822	124300	304211490	16690	16680	16690	16680	20
425	20230822	124200	303877700	16700	16670	16700	16670	650
426	20230822	124100	293023110	16650	16650	16650	16650	0
427	20230822	124000	293023110	16650	16650	16650	16650	57
428	20230822	123900	292074060	16650	16650	16650	16650	0
429	20230822	123800	292074060	16650	16650	16650	16650	44
430	20230822	123700	291341460	16650	16650	16650	16650	1
431	20230822	123600	291324810	16650	16700	16700	16650	26
432	20230822	123500	290891210	16700	16690	16700	16690	42
433	20230822	123400	290189940	16640	16640	16640	16640	0
434	20230822	123300	290189940	16640	16640	16640	16640	57
435	20230822	123200	289241460	16700	16650	16700	16650	200
436	20230822	123100	285901700	16640	16640	16640	16640	56
437	20230822	123000	284969860	16630	16630	16630	16630	0
438	20230822	122900	284969860	16630	16640	16640	16630	263
439	20230822	122800	280596150	16640	16640	16640	16640	0
440	20230822	122700	280596150	16640	16640	16640	16640	0
441	20230822	122600	280596150	16640	16630	16640	16630	138
442	20230822	122500	278301200	16640	16640	16640	16640	1
443	20230822	122400	278284560	16630	16630	16630	16630	0
444	20230822	122300	278284560	16630	16620	16630	16620	14
445	20230822	122200	278051750	16620	16620	16620	16620	57
446	20230822	122100	277104410	16630	16630	16630	16630	3
447	20230822	122000	277054520	16630	16630	16630	16630	5
448	20230822	121900	276971370	16620	16620	16620	16620	2
449	20230822	121800	276938130	16630	16630	16630	16630	78
450	20230822	121700	275640990	16630	16630	16630	16630	0
451	20230822	121600	275640990	16630	16630	16630	16630	1
452	20230822	121500	275624360	16630	16630	16630	16630	57
453	20230822	121400	274676450	16640	16640	16640	16640	0
454	20230822	121300	274676450	16640	16630	16640	16630	4
455	20230822	121200	274609900	16630	16630	16630	16630	0
456	20230822	121100	274609900	16630	16630	16630	16630	57
457	20230822	121000	273661990	16630	16630	16630	16630	0
458	20230822	120900	273661990	16630	16640	16640	16630	32
459	20230822	120800	273129530	16640	16640	16640	16640	8
460	20230822	120700	272996410	16640	16640	16640	16640	2
461	20230822	120600	272963130	16630	16630	16630	16630	1
462	20230822	120500	272946500	16630	16630	16630	16630	0
463	20230822	120400	272946500	16630	16630	16630	16630	58
464	20230822	120300	271981960	16630	16630	16630	16630	0
465	20230822	120200	271981960	16630	16630	16630	16630	143
466	20230822	120100	269603870	16630	16630	16630	16630	0
467	20230822	120000	269603870	16630	16630	16630	16630	1
468	20230822	115900	269587240	16660	16660	16660	16660	0
469	20230822	115800	269587240	16660	16660	16660	16660	1
470	20230822	115700	269570580	16660	16660	16660	16660	1
471	20230822	115600	269553920	16660	16670	16670	16660	2
472	20230822	115500	269520590	16670	16670	16670	16670	1
473	20230822	115400	269503920	16670	16670	16670	16670	12
474	20230822	115300	269303880	16670	16670	16680	16670	14
475	20230822	115200	269070490	16660	16660	16660	16660	1
476	20230822	115100	269053830	16610	16610	16610	16610	0
477	20230822	115000	269053830	16610	16610	16610	16610	57
478	20230822	114900	268107060	16610	16610	16610	16610	0
479	20230822	114800	268107060	16610	16610	16610	16610	634
480	20230822	114700	257576320	16610	16630	16630	16600	887
481	20230822	114600	242844230	16630	16630	16630	16630	58
482	20230822	114500	241879690	16630	16630	16630	16630	0
483	20230822	114400	241879690	16630	16630	16630	16630	0
484	20230822	114300	241879690	16630	16630	16630	16630	2
485	20230822	114200	241846430	16630	16640	16640	16630	58
486	20230822	114100	240881880	16630	16630	16630	16630	2
487	20230822	114000	240848620	16630	16630	16630	16630	0
488	20230822	113900	240848620	16630	16630	16630	16630	59
489	20230822	113800	239867450	16630	16630	16630	16630	0
490	20230822	113700	239867450	16630	16630	16630	16630	0
491	20230822	113600	239867450	16630	16640	16640	16630	12
492	20230822	113500	239667790	16640	16640	16640	16640	38
493	20230822	113400	239035470	16650	16650	16650	16650	0
494	20230822	113300	239035470	16650	16640	16650	16640	3
495	20230822	113200	238985540	16650	16650	16650	16650	0
496	20230822	113100	238985540	16650	16650	16650	16650	2
497	20230822	113000	238952240	16650	16650	16650	16650	0
498	20230822	112900	238952240	16650	16650	16650	16650	33
499	20230822	112800	238402790	16620	16620	16620	16620	57
500	20230822	112700	237455450	16620	16620	16620	16620	0
501	20230822	112600	237455450	16620	16610	16620	16610	67
502	20230822	112500	236342430	16610	16610	16610	16610	0
503	20230822	112400	236342430	16610	16610	16610	16610	58
504	20230822	112300	235379050	16610	16610	16610	16610	1
505	20230822	112200	235362440	16620	16620	16620	16620	508
506	20230822	112100	226919480	16620	16620	16620	16620	57
507	20230822	112000	225972140	16630	16630	16630	16630	3
508	20230822	111900	225922250	16620	16620	16620	16620	2
509	20230822	111800	225889010	16630	16630	16630	16630	201
510	20230822	111700	222546380	16640	16640	16640	16640	38
511	20230822	111600	221914060	16640	16650	16650	16640	7
512	20230822	111500	221797520	16650	16650	16650	16650	0
513	20230822	111400	221797520	16650	16650	16650	16650	4
514	20230822	111300	221730920	16640	16640	16640	16640	63
515	20230822	111200	220682600	16640	16640	16640	16640	0
516	20230822	111100	220682600	16640	16640	16640	16640	0
517	20230822	111000	220682600	16640	16640	16640	16640	57
518	20230822	110900	219734120	16640	16640	16640	16640	2
519	20230822	110800	219700840	16640	16640	16640	16640	0
520	20230822	110700	219700840	16640	16650	16650	16640	477
521	20230822	110600	211758990	16650	16650	16650	16650	57
522	20230822	110500	210809940	16650	16650	16650	16650	0
523	20230822	110400	210809940	16650	16650	16650	16650	0
524	20230822	110300	210809940	16650	16640	16650	16640	108
525	20230822	110200	209012320	16650	16650	16650	16650	6
526	20230822	110100	208912420	16640	16640	16640	16640	0
527	20230822	110000	208912420	16640	16640	16640	16640	0
528	20230822	105900	208912420	16640	16640	16650	16640	61
529	20230822	105800	207897370	16640	16640	16640	16640	0
530	20230822	105700	207897370	16640	16640	16640	16640	0
531	20230822	105600	207897370	16640	16640	16640	16640	1
532	20230822	105500	207880730	16640	16650	16650	16640	141
533	20230822	105400	205533650	16650	16650	16650	16650	0
534	20230822	105300	205533650	16650	16650	16650	16650	2
535	20230822	105200	205500350	16660	16660	16660	16660	28
536	20230822	105100	205033870	16670	16670	16670	16670	30
537	20230822	105000	204533770	16660	16660	16660	16660	0
538	20230822	104900	204533770	16660	16660	16660	16660	1
539	20230822	104800	204517110	16660	16660	16660	16660	58
540	20230822	104700	203550830	16660	16660	16660	16660	0
541	20230822	104600	203550830	16660	16670	16670	16660	7
542	20230822	104500	203434150	16670	16670	16670	16670	57
543	20230822	104400	202483960	16680	16680	16680	16680	1
544	20230822	104300	202467280	16680	16680	16680	16680	6
545	20230822	104200	202367200	16690	16690	16690	16690	0
546	20230822	104100	202367200	16690	16690	16690	16690	4
547	20230822	104000	202300440	16700	16680	16700	16680	8
548	20230822	103900	202166920	16690	16690	16690	16690	6
549	20230822	103800	202066780	16690	16660	16690	16660	528
550	20230822	103700	193270120	16650	16660	16660	16650	297
551	20230822	103600	188325060	16660	16650	16660	16650	11
552	20230822	103500	188141810	16660	16670	16670	16660	453
553	20230822	103400	180594260	16680	16680	16680	16680	27
554	20230822	103300	180143900	16680	16680	16680	16680	17
555	20230822	103200	179860340	16680	16680	16680	16680	0
556	20230822	103100	179860340	16680	16680	16680	16680	33
557	20230822	103000	179309900	16680	16680	16680	16680	25
558	20230822	102900	178892900	16670	16670	16670	16670	0
559	20230822	102800	178892900	16670	16670	16670	16670	7
560	20230822	102700	178776210	16670	16660	16670	16660	64
561	20230822	102600	177709940	16660	16670	16670	16660	8
562	20230822	102500	177576600	16660	16660	16660	16660	0
563	20230822	102400	177576600	16660	16660	16660	16660	84
564	20230822	102300	176177160	16660	16660	16660	16660	12
565	20230822	102200	175977240	16660	16660	16660	16660	0
566	20230822	102100	175977240	16660	16660	16660	16660	0
567	20230822	102000	175977240	16660	16660	16660	16660	2
568	20230822	101900	175943920	16660	16670	16670	16660	224
569	20230822	101800	172211880	16660	16660	16660	16660	42
570	20230822	101700	171512160	16660	16660	16660	16660	2
571	20230822	101600	171478840	16650	16650	16650	16650	57
572	20230822	101500	170529790	16660	16660	16660	16660	603
573	20230822	101400	160483810	16660	16660	16660	16660	0
574	20230822	101300	160483810	16660	16650	16660	16650	20
575	20230822	101200	160150620	16660	16660	16660	16660	38
576	20230822	101100	159517540	16660	16660	16660	16660	2
577	20230822	101000	159484220	16650	16650	16650	16650	0
578	20230822	100900	159484220	16650	16650	16650	16650	58
579	20230822	100800	158518520	16650	16650	16650	16650	0
580	20230822	100700	158518520	16650	16650	16650	16650	7
581	20230822	100600	158401970	16680	16690	16700	16680	101
582	20230822	100500	156717260	16680	16680	16680	16680	57
583	20230822	100400	155766500	16680	16660	16680	16660	194
584	20230822	100300	152531600	16650	16650	16650	16650	1
585	20230822	100200	152514950	16650	16650	16650	16650	0
586	20230822	100100	152514950	16650	16650	16650	16650	57
587	20230822	100000	151565900	16650	16650	16650	16650	0
588	20230822	095900	151565900	16650	16650	16650	16650	0
589	20230822	095800	151565900	16650	16670	16670	16650	67
590	20230822	095700	150450150	16680	16680	16680	16680	26
591	20230822	095600	150016470	16670	16670	16670	16670	51
592	20230822	095500	149166300	16660	16660	16660	16660	0
593	20230822	095400	149166300	16660	16650	16660	16650	125
594	20230822	095300	147085030	16650	16650	16650	16650	1
595	20230822	095200	147068380	16650	16640	16650	16640	44
596	20230822	095100	146336000	16640	16640	16640	16640	67
597	20230822	095000	145221120	16640	16640	16640	16640	54
598	20230822	094900	144322560	16640	16640	16640	16640	10
599	20230822	094800	144156160	16670	16670	16670	16670	17
600	20230822	094700	143872770	16670	16670	16670	16670	1
601	20230822	094600	143856100	16690	16690	16690	16690	0
602	20230822	094500	143856100	16690	16690	16690	16690	85
603	20230822	094400	142437450	16630	16630	16630	16630	0
604	20230822	094300	142437450	16630	16630	16630	16630	58
605	20230822	094200	141472910	16630	16630	16630	16630	0
606	20230822	094100	141472910	16630	16630	16630	16630	28
607	20230822	094000	141007270	16630	16630	16630	16630	62
608	20230822	093900	139976210	16630	16630	16630	16630	1
609	20230822	093800	139959580	16630	16630	16630	16630	20
610	20230822	093700	139626980	16630	16630	16630	16630	30
611	20230822	093600	139128080	16630	16640	16640	16630	25
612	20230822	093500	138712090	16680	16680	16680	16680	2
613	20230822	093400	138678730	16630	16630	16630	16630	0
614	20230822	093300	138678730	16630	16630	16630	16630	0
615	20230822	093200	138678730	16630	16680	16680	16630	194
616	20230822	093100	135447340	16680	16590	16680	16590	25
617	20230822	093000	135030950	16580	16580	16580	16580	24
618	20230822	092900	134633030	16570	16580	16580	16570	108
619	20230822	092800	132843260	16590	16590	16590	16590	6
620	20230822	092700	132743720	16590	16580	16590	16560	263
621	20230822	092600	128385690	16580	16600	16600	16580	1049
622	20230822	092500	110983570	16600	16630	16630	16600	662
623	20230822	092400	99986550	16630	16630	16630	16630	440
624	20230822	092300	92669350	16630	16630	16630	16630	63
625	20230822	092200	91621660	16630	16630	16630	16630	462
626	20230822	092100	83938600	16630	16630	16630	16630	65
627	20230822	092000	82857650	16620	16620	16620	16620	15
628	20230822	091900	82608350	16630	16640	16640	16630	12
629	20230822	091800	82408720	16620	16620	16620	16620	57
630	20230822	091700	81461380	16640	16620	16640	16620	56
631	20230822	091600	80530160	16620	16640	16640	16620	60
632	20230822	091500	79532660	16650	16670	16670	16650	53
633	20230822	091400	78650150	16670	16680	16680	16670	40
634	20230822	091300	77983050	16670	16650	16670	16650	20
635	20230822	091200	77649670	16670	16640	16680	16640	60
636	20230822	091100	76650640	16640	16630	16640	16600	541
637	20230822	091000	67660990	16630	16630	16630	16630	93
638	20230822	090900	66114400	16630	16640	16640	16630	32
639	20230822	090800	65582030	16650	16660	16660	16650	311
640	20230822	090700	60403760	16660	16670	16670	16660	642
641	20230822	090600	49702220	16680	16690	16690	16680	210
642	20230822	090500	46199410	16680	16710	16710	16680	255
643	20230822	090400	41944130	16710	16730	16730	16710	27
644	20230822	090300	41492770	16750	16760	16760	16720	3
645	20230822	090200	41442540	16730	16770	16770	16730	2393
646	20230822	090100	1382270	16770	16790	16790	16770	11
647	20230822	090000	1197690	16870	16790	16870	16790	71