KissMeData/003120/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	183900	165925840	15670	15670	15670	15670	122
3	20240805	183800	165925840	15670	15670	15670	15670	0
4	20240805	183700	165925840	15670	15670	15670	15670	0
5	20240805	183600	165925840	15670	15670	15670	15670	0
6	20240805	183500	165925840	15670	15670	15670	15670	0
7	20240805	183400	165925840	15670	15670	15670	15670	0
8	20240805	183300	165925840	15670	15670	15670	15670	0
9	20240805	183200	165925840	15670	15670	15670	15670	0
10	20240805	183100	165925840	15670	15670	15670	15670	0
11	20240805	183000	165925840	15670	15670	15670	15670	0
12	20240805	182900	165925840	15670	15670	15670	15670	0
13	20240805	182800	165925840	15670	15670	15670	15670	0
14	20240805	182700	165925840	15670	15670	15670	15670	0
15	20240805	182600	165925840	15670	15670	15670	15670	0
16	20240805	182500	165925840	15670	15670	15670	15670	0
17	20240805	182400	165925840	15670	15670	15670	15670	0
18	20240805	182300	165925840	15670	15670	15670	15670	0
19	20240805	182200	165925840	15670	15670	15670	15670	0
20	20240805	182100	165925840	15670	15670	15670	15670	0
21	20240805	182000	165925840	15670	15670	15670	15670	0
22	20240805	181900	165925840	15670	15670	15670	15670	0
23	20240805	181800	165925840	15670	15670	15670	15670	0
24	20240805	181700	165925840	15670	15670	15670	15670	0
25	20240805	181600	165925840	15670	15670	15670	15670	0
26	20240805	181500	165925840	15670	15670	15670	15670	0
27	20240805	181400	165925840	15670	15670	15670	15670	0
28	20240805	181300	165925840	15670	15670	15670	15670	0
29	20240805	181200	165925840	15670	15670	15670	15670	0
30	20240805	181100	165925840	15670	15670	15670	15670	0
31	20240805	181000	165925840	15670	15670	15670	15670	0
32	20240805	180900	165925840	15670	15670	15670	15670	122
33	20240805	180800	165925840	15670	15670	15670	15670	0
34	20240805	180700	165925840	15670	15670	15670	15670	0
35	20240805	180600	165925840	15670	15670	15670	15670	0
36	20240805	180500	165925840	15670	15670	15670	15670	0
37	20240805	180400	165925840	15670	15670	15670	15670	0
38	20240805	180300	165925840	15670	15670	15670	15670	0
39	20240805	180200	165925840	15670	15670	15670	15670	0
40	20240805	180100	165925840	15670	15670	15670	15670	0
41	20240805	180000	165925840	15670	15670	15670	15670	0
42	20240805	175900	165925840	15670	15670	15670	15670	0
43	20240805	175800	165925840	15670	15670	15670	15670	0
44	20240805	175700	165925840	15670	15670	15670	15670	0
45	20240805	175600	165925840	15670	15670	15670	15670	0
46	20240805	175500	165925840	15670	15670	15670	15670	0
47	20240805	175400	165925840	15670	15670	15670	15670	0
48	20240805	175300	165925840	15670	15670	15670	15670	0
49	20240805	175200	165925840	15670	15670	15670	15670	0
50	20240805	175100	165925840	15670	15670	15670	15670	0
51	20240805	175000	165925840	15670	15670	15670	15670	0
52	20240805	174900	165925840	15670	15670	15670	15670	0
53	20240805	174800	165925840	15670	15670	15670	15670	0
54	20240805	174700	165925840	15670	15670	15670	15670	0
55	20240805	174600	165925840	15670	15670	15670	15670	0
56	20240805	174500	165925840	15670	15670	15670	15670	0
57	20240805	174400	165925840	15670	15670	15670	15670	0
58	20240805	174300	165925840	15670	15670	15670	15670	0
59	20240805	174200	165925840	15670	15670	15670	15670	0
60	20240805	174100	165925840	15670	15670	15670	15670	0
61	20240805	174000	165925840	15670	15670	15670	15670	0
62	20240805	173900	165925840	15670	15670	15670	15670	122
63	20240805	173800	165925840	15670	15670	15670	15670	0
64	20240805	173700	165925840	15670	15670	15670	15670	0
65	20240805	173600	165925840	15670	15670	15670	15670	0
66	20240805	173500	165925840	15670	15670	15670	15670	0
67	20240805	173400	165925840	15670	15670	15670	15670	0
68	20240805	173300	165925840	15670	15670	15670	15670	0
69	20240805	173200	165925840	15670	15670	15670	15670	0
70	20240805	173100	165925840	15670	15670	15670	15670	0
71	20240805	173000	165925840	15670	15670	15670	15670	0
72	20240805	172900	165925840	15670	15670	15670	15670	0
73	20240805	172800	165925840	15670	15670	15670	15670	0
74	20240805	172700	165925840	15670	15670	15670	15670	0
75	20240805	172600	165925840	15670	15670	15670	15670	0
76	20240805	172500	165925840	15670	15670	15670	15670	0
77	20240805	172400	165925840	15670	15670	15670	15670	0
78	20240805	172300	165925840	15670	15670	15670	15670	0
79	20240805	172200	165925840	15670	15670	15670	15670	0
80	20240805	172100	165925840	15670	15670	15670	15670	0
81	20240805	172000	165925840	15670	15670	15670	15670	0
82	20240805	171900	165925840	15670	15670	15670	15670	0
83	20240805	171800	165925840	15670	15670	15670	15670	0
84	20240805	171700	165925840	15670	15670	15670	15670	0
85	20240805	171600	165925840	15670	15670	15670	15670	0
86	20240805	171500	165925840	15670	15670	15670	15670	0
87	20240805	171400	165925840	15670	15670	15670	15670	0
88	20240805	171300	165925840	15670	15670	15670	15670	0
89	20240805	171200	165925840	15670	15670	15670	15670	0
90	20240805	171100	165925840	15670	15670	15670	15670	0
91	20240805	171000	165925840	15670	15670	15670	15670	0
92	20240805	170900	165925840	15670	15670	15670	15670	122
93	20240805	170800	165925840	15670	15670	15670	15670	0
94	20240805	170700	165925840	15670	15670	15670	15670	0
95	20240805	170600	165925840	15670	15670	15670	15670	0
96	20240805	170500	165925840	15670	15670	15670	15670	0
97	20240805	170400	165925840	15670	15670	15670	15670	0
98	20240805	170300	165925840	15670	15670	15670	15670	0
99	20240805	170200	165925840	15670	15670	15670	15670	0
100	20240805	170100	165925840	15670	15670	15670	15670	0
101	20240805	170000	165925840	15670	15670	15670	15670	0
102	20240805	165900	165925840	15670	15670	15670	15670	0
103	20240805	165800	165925840	15670	15670	15670	15670	0
104	20240805	165700	165925840	15670	15670	15670	15670	0
105	20240805	165600	165925840	15670	15670	15670	15670	0
106	20240805	165500	165925840	15670	15670	15670	15670	0
107	20240805	165400	165925840	15670	15670	15670	15670	0
108	20240805	165300	165925840	15670	15670	15670	15670	0
109	20240805	165200	165925840	15670	15670	15670	15670	0
110	20240805	165100	165925840	15670	15670	15670	15670	0
111	20240805	165000	165925840	15670	15670	15670	15670	0
112	20240805	164900	165925840	15670	15670	15670	15670	0
113	20240805	164800	165925840	15670	15670	15670	15670	0
114	20240805	164700	165925840	15670	15670	15670	15670	0
115	20240805	164600	165925840	15670	15670	15670	15670	0
116	20240805	164500	165925840	15670	15670	15670	15670	0
117	20240805	164400	165925840	15670	15670	15670	15670	0
118	20240805	164300	165925840	15670	15670	15670	15670	0
119	20240805	164200	165925840	15670	15670	15670	15670	0
120	20240805	164100	165925840	15670	15670	15670	15670	0
121	20240805	164000	165925840	15670	15670	15670	15670	0
122	20240805	163900	165925840	15670	15670	15670	15670	122
123	20240805	163800	165925840	15670	15670	15670	15670	0
124	20240805	163700	165925840	15670	15670	15670	15670	0
125	20240805	163600	165925840	15670	15670	15670	15670	0
126	20240805	163500	165925840	15670	15670	15670	15670	0
127	20240805	163400	165925840	15670	15670	15670	15670	0
128	20240805	163300	165925840	15670	15670	15670	15670	0
129	20240805	163200	165925840	15670	15670	15670	15670	0
130	20240805	163100	165925840	15670	15670	15670	15670	0
131	20240805	163000	165925840	15670	15670	15670	15670	0
132	20240805	162900	165925840	15670	15670	15670	15670	0
133	20240805	162800	165925840	15670	15670	15670	15670	0
134	20240805	162700	165925840	15670	15670	15670	15670	0
135	20240805	162600	165925840	15670	15670	15670	15670	0
136	20240805	162500	165925840	15670	15670	15670	15670	0
137	20240805	162400	165925840	15670	15670	15670	15670	0
138	20240805	162300	165925840	15670	15670	15670	15670	0
139	20240805	162200	165925840	15670	15670	15670	15670	0
140	20240805	162100	165925840	15670	15670	15670	15670	0
141	20240805	162000	165925840	15670	15670	15670	15670	0
142	20240805	161900	165925840	15670	15670	15670	15670	0
143	20240805	161800	165925840	15670	15670	15670	15670	0
144	20240805	161700	165925840	15670	15670	15670	15670	0
145	20240805	161600	165925840	15670	15670	15670	15670	0
146	20240805	161500	165925840	15670	15670	15670	15670	0
147	20240805	161400	165925840	15670	15670	15670	15670	0
148	20240805	161300	165925840	15670	15670	15670	15670	0
149	20240805	161200	165925840	15670	15670	15670	15670	0
150	20240805	161100	165925840	15670	15670	15670	15670	0
151	20240805	161000	165925840	15670	15670	15670	15670	0
152	20240805	160900	165925840	15670	15670	15670	15670	122
153	20240805	160800	165925840	15670	15670	15670	15670	0
154	20240805	160700	165925840	15670	15670	15670	15670	0
155	20240805	160600	165925840	15670	15670	15670	15670	0
156	20240805	160500	165925840	15670	15670	15670	15670	0
157	20240805	160400	165925840	15670	15670	15670	15670	0
158	20240805	160300	165925840	15670	15670	15670	15670	0
159	20240805	160200	165925840	15670	15670	15670	15670	0
160	20240805	160100	165925840	15670	15670	15670	15670	0
161	20240805	160000	165925840	15670	15670	15670	15670	0
162	20240805	155900	165925840	15670	15670	15670	15670	0
163	20240805	155800	165925840	15670	15670	15670	15670	0
164	20240805	155700	165925840	15670	15670	15670	15670	0
165	20240805	155600	165925840	15670	15670	15670	15670	0
166	20240805	155500	165925840	15670	15670	15670	15670	0
167	20240805	155400	165925840	15670	15670	15670	15670	0
168	20240805	155300	165925840	15670	15670	15670	15670	0
169	20240805	155200	165925840	15670	15670	15670	15670	0
170	20240805	155100	165925840	15670	15670	15670	15670	0
171	20240805	155000	165925840	15670	15670	15670	15670	0
172	20240805	154900	165925840	15670	15670	15670	15670	0
173	20240805	154800	165925840	15670	15670	15670	15670	0
174	20240805	154700	165925840	15670	15670	15670	15670	0
175	20240805	154600	165925840	15670	15670	15670	15670	0
176	20240805	154500	165925840	15670	15670	15670	15670	0
177	20240805	154400	165925840	15670	15670	15670	15670	0
178	20240805	154300	165925840	15670	15670	15670	15670	0
179	20240805	154200	165925840	15670	15670	15670	15670	0
180	20240805	154100	165925840	15670	15670	15670	15670	0
181	20240805	154000	165925840	15670	15670	15670	15670	0
182	20240805	153900	165925840	15670	15670	15670	15670	122
183	20240805	153800	165925840	15670	15670	15670	15670	0
184	20240805	153700	165925840	15670	15670	15670	15670	0
185	20240805	153600	165925840	15670	15670	15670	15670	0
186	20240805	153500	165925840	15670	15670	15670	15670	0
187	20240805	153400	165925840	15670	15670	15670	15670	0
188	20240805	153300	165925840	15670	15670	15670	15670	0
189	20240805	153200	165925840	15670	15670	15670	15670	0
190	20240805	153100	165925840	15670	15670	15670	15670	0
191	20240805	153000	165925840	15670	15670	15670	15670	122
192	20240805	152900	164014100	15820	15820	15820	15820	0
193	20240805	152800	164014100	15820	15820	15820	15820	0
194	20240805	152700	164014100	15820	15820	15820	15820	0
195	20240805	152600	164014100	15820	15820	15820	15820	0
196	20240805	152500	164014100	15820	15820	15820	15820	0
197	20240805	152400	164014100	15820	15820	15820	15820	0
198	20240805	152300	164014100	15820	15820	15820	15820	0
199	20240805	152200	164014100	15820	15820	15820	15820	0
200	20240805	152100	164014100	15820	15820	15820	15820	0
201	20240805	152000	164014100	15820	15820	15820	15820	0
202	20240805	151900	164014100	15820	15820	15820	15820	0
203	20240805	151800	164014100	15820	15820	15820	15820	0
204	20240805	151700	164014100	15820	15820	15820	15820	0
205	20240805	151600	164014100	15820	15820	15820	15820	0
206	20240805	151500	164014100	15820	15820	15820	15820	10
207	20240805	151400	163855900	15820	15820	15820	15820	12
208	20240805	151300	163666060	15970	15970	15970	15970	6
209	20240805	151200	163570240	15990	15970	15990	15970	11
210	20240805	151100	163394550	15990	15990	15990	15990	0
211	20240805	151000	163394550	15990	15990	15990	15990	0
212	20240805	150900	163394550	15990	15990	15990	15990	0
213	20240805	150800	163394550	15990	15990	15990	15990	0
214	20240805	150700	163394550	15990	15990	15990	15990	0
215	20240805	150600	163394550	15990	15990	15990	15990	0
216	20240805	150500	163394550	15990	15990	15990	15990	0
217	20240805	150400	163394550	15990	15990	15990	15990	1
218	20240805	150300	163378560	15990	15990	15990	15990	0
219	20240805	150200	163378560	15990	15990	15990	15990	0
220	20240805	150100	163378560	15990	15990	15990	15990	0
221	20240805	150000	163378560	15990	15990	15990	15990	1
222	20240805	145900	163362570	15700	15700	15700	15700	30
223	20240805	145800	162891570	16030	16030	16030	16030	0
224	20240805	145700	162891570	16030	16030	16030	16030	0
225	20240805	145600	162891570	16030	16030	16030	16030	2
226	20240805	145500	162859510	16030	16030	16030	16030	124
227	20240805	145400	160871790	16030	16020	16030	16020	30
228	20240805	145300	160391140	15580	15580	15580	15580	19
229	20240805	145200	160095120	15700	15700	15700	15700	92
230	20240805	145100	158650720	15380	15380	15380	15380	300
231	20240805	145000	154036720	15380	15380	15380	15380	0
232	20240805	144900	154036720	15380	15380	15380	15380	13
233	20240805	144800	153836780	15820	15820	15820	15820	0
234	20240805	144700	153836780	15820	15990	15990	15820	425
235	20240805	144600	147092030	15310	16040	16040	15310	1000
236	20240805	144500	131521590	16040	16040	16040	16040	221
237	20240805	144400	127976750	16050	16050	16050	16050	0
238	20240805	144300	127976750	16050	16050	16050	16050	0
239	20240805	144200	127976750	16050	16050	16050	16050	0
240	20240805	144100	127976750	16050	16050	16050	16050	0
241	20240805	144000	127976750	16050	16050	16050	16050	0
242	20240805	143900	127976750	16050	16050	16050	16050	0
243	20240805	143800	127976750	16050	16050	16050	16050	0
244	20240805	143700	127976750	16050	16050	16050	16050	0
245	20240805	143600	127976750	16050	16050	16050	16050	0
246	20240805	143500	127976750	16050	16050	16050	16050	0
247	20240805	143400	127976750	16050	16050	16050	16050	0
248	20240805	143300	127976750	16050	16050	16050	16050	0
249	20240805	143200	127976750	16050	16050	16050	16050	0
250	20240805	143100	127976750	16050	16050	16050	16050	0
251	20240805	143000	127976750	16050	16050	16050	16050	0
252	20240805	142900	127976750	16050	16050	16050	16050	0
253	20240805	142800	127976750	16050	16050	16050	16050	0
254	20240805	142700	127976750	16050	16050	16050	16050	0
255	20240805	142600	127976750	16050	16050	16050	16050	0
256	20240805	142500	127976750	16050	16050	16050	16050	0
257	20240805	142400	127976750	16050	16050	16050	16050	0
258	20240805	142300	127976750	16050	16050	16050	16050	0
259	20240805	142200	127976750	16050	16050	16050	16050	0
260	20240805	142100	127976750	16050	16050	16050	16050	0
261	20240805	142000	127976750	16050	16050	16050	16050	0
262	20240805	141900	127976750	16050	16050	16050	16050	0
263	20240805	141800	127976750	16050	16050	16050	16050	0
264	20240805	141700	127976750	16050	16050	16050	16050	0
265	20240805	141600	127976750	16050	16050	16050	16050	0
266	20240805	141500	127976750	16050	16050	16050	16050	0
267	20240805	141400	127976750	16050	16050	16050	16050	52
268	20240805	141300	127142150	16060	16060	16060	16060	28
269	20240805	141200	126692470	16050	16050	16050	16050	0
270	20240805	141100	126692470	16050	16050	16050	16050	61
271	20240805	141000	125713420	16130	16130	16130	16130	1
272	20240805	140900	125697290	16050	16050	16050	16050	0
273	20240805	140800	125697290	16050	16050	16050	16050	0
274	20240805	140700	125697290	16050	16050	16050	16050	0
275	20240805	140600	125697290	16050	16050	16050	16050	0
276	20240805	140500	125697290	16050	16050	16050	16050	0
277	20240805	140400	125697290	16050	16050	16050	16050	0
278	20240805	140300	125697290	16050	16050	16050	16050	0
279	20240805	140200	125697290	16050	16050	16050	16050	2
280	20240805	140100	125665190	16050	16050	16050	16050	0
281	20240805	140000	125665190	16050	16050	16050	16050	80
282	20240805	135900	124381190	16060	16080	16080	16060	437
283	20240805	135800	117361620	16080	16080	16080	16080	0
284	20240805	135700	117361620	16080	16080	16080	16080	1
285	20240805	135600	117345540	16090	16150	16150	16090	41
286	20240805	135500	116684640	16150	16150	16150	16150	0
287	20240805	135400	116684640	16150	16150	16150	16150	0
288	20240805	135300	116684640	16150	16150	16150	16150	0
289	20240805	135200	116684640	16150	16160	16160	16150	89
290	20240805	135100	115246770	16170	16170	16170	16170	4
291	20240805	135000	115182090	16180	16180	16180	16180	0
292	20240805	134900	115182090	16180	16180	16180	16180	0
293	20240805	134800	115182090	16180	16180	16180	16180	0
294	20240805	134700	115182090	16180	16180	16180	16180	0
295	20240805	134600	115182090	16180	16180	16180	16180	0
296	20240805	134500	115182090	16180	16180	16180	16180	27
297	20240805	134400	114745230	16160	16160	16160	16160	0
298	20240805	134300	114745230	16160	16160	16160	16160	0
299	20240805	134200	114745230	16160	16160	16160	16160	0
300	20240805	134100	114745230	16160	16160	16160	16160	0
301	20240805	134000	114745230	16160	16160	16160	16160	0
302	20240805	133900	114745230	16160	16160	16160	16160	0
303	20240805	133800	114745230	16160	16160	16160	16160	0
304	20240805	133700	114745230	16160	16160	16160	16160	0
305	20240805	133600	114745230	16160	16160	16160	16160	0
306	20240805	133500	114745230	16160	16160	16160	16160	2
307	20240805	133400	114712910	16350	16350	16350	16350	0
308	20240805	133300	114712910	16350	16350	16350	16350	1
309	20240805	133200	114696560	16160	16160	16160	16160	0
310	20240805	133100	114696560	16160	16160	16160	16160	0
311	20240805	133000	114696560	16160	16160	16160	16160	0
312	20240805	132900	114696560	16160	16160	16160	16160	0
313	20240805	132800	114696560	16160	16160	16160	16160	17
314	20240805	132700	114421840	16170	16170	16170	16170	0
315	20240805	132600	114421840	16170	16170	16170	16170	0
316	20240805	132500	114421840	16170	16170	16170	16170	0
317	20240805	132400	114421840	16170	16170	16170	16170	0
318	20240805	132300	114421840	16170	16170	16170	16170	0
319	20240805	132200	114421840	16170	16170	16170	16170	21
320	20240805	132100	114082270	16170	16170	16170	16170	0
321	20240805	132000	114082270	16170	16170	16170	16170	0
322	20240805	131900	114082270	16170	16170	16170	16170	0
323	20240805	131800	114082270	16170	16170	16170	16170	50
324	20240805	131700	113273770	16160	16160	16160	16160	0
325	20240805	131600	113273770	16160	16160	16160	16160	0
326	20240805	131500	113273770	16160	16160	16160	16160	100
327	20240805	131400	111657770	16350	16350	16350	16350	2
328	20240805	131300	111625070	16160	16170	16170	16160	30
329	20240805	131200	111140240	16160	16160	16160	16160	0
330	20240805	131100	111140240	16160	16160	16160	16160	0
331	20240805	131000	111140240	16160	16170	16170	16160	10
332	20240805	130900	110978630	16160	16160	16160	16160	0
333	20240805	130800	110978630	16160	16160	16160	16160	0
334	20240805	130700	110978630	16160	16160	16160	16160	0
335	20240805	130600	110978630	16160	16160	16160	16160	0
336	20240805	130500	110978630	16160	16160	16160	16160	0
337	20240805	130400	110978630	16160	16300	16300	16160	225
338	20240805	130300	107334800	16400	16400	16400	16400	0
339	20240805	130200	107334800	16400	16400	16400	16400	0
340	20240805	130100	107334800	16400	16400	16400	16400	0
341	20240805	130000	107334800	16400	16400	16400	16400	0
342	20240805	125900	107334800	16400	16400	16400	16400	0
343	20240805	125800	107334800	16400	16400	16400	16400	0
344	20240805	125700	107334800	16400	16400	16400	16400	0
345	20240805	125600	107334800	16400	16400	16400	16400	1
346	20240805	125500	107318400	16400	16400	16400	16400	1
347	20240805	125400	107302000	16400	16400	16400	16400	0
348	20240805	125300	107302000	16400	16400	16400	16400	0
349	20240805	125200	107302000	16400	16400	16400	16400	1
350	20240805	125100	107285600	16300	16300	16300	16300	100
351	20240805	125000	105655600	16300	16300	16300	16300	0
352	20240805	124900	105655600	16300	16300	16300	16300	0
353	20240805	124800	105655600	16300	16300	16300	16300	0
354	20240805	124700	105655600	16300	16300	16300	16300	0
355	20240805	124600	105655600	16300	16300	16300	16300	103
356	20240805	124500	103976700	16300	16300	16300	16300	0
357	20240805	124400	103976700	16300	16290	16300	16290	40
358	20240805	124300	103324830	16310	16310	16310	16310	0
359	20240805	124200	103324830	16310	16310	16310	16310	1
360	20240805	124100	103308520	16180	16180	16180	16180	0
361	20240805	124000	103308520	16180	16180	16180	16180	0
362	20240805	123900	103308520	16180	16180	16180	16180	0
363	20240805	123800	103308520	16180	16180	16180	16180	5
364	20240805	123700	103227620	16170	16170	16170	16170	0
365	20240805	123600	103227620	16170	16170	16170	16170	0
366	20240805	123500	103227620	16170	16170	16170	16170	1
367	20240805	123400	103211450	16160	16160	16160	16160	0
368	20240805	123300	103211450	16160	16160	16160	16160	0
369	20240805	123200	103211450	16160	16160	16160	16160	0
370	20240805	123100	103211450	16160	16160	16160	16160	0
371	20240805	123000	103211450	16160	16160	16160	16160	0
372	20240805	122900	103211450	16160	16100	16160	16100	67
373	20240805	122800	102131730	16100	16100	16100	16100	0
374	20240805	122700	102131730	16100	16100	16100	16100	100
375	20240805	122600	100521730	16080	16390	16390	16080	723
376	20240805	122500	88735060	16400	16400	16400	16400	50
377	20240805	122400	87915060	16400	16400	16400	16400	0
378	20240805	122300	87915060	16400	16400	16400	16400	2
379	20240805	122200	87882260	16400	16420	16420	16400	254
380	20240805	122100	83714650	16430	16430	16430	16430	10
381	20240805	122000	83550350	16430	16430	16430	16430	0
382	20240805	121900	83550350	16430	16430	16430	16430	0
383	20240805	121800	83550350	16430	16440	16440	16430	103
384	20240805	121700	81857840	16430	16430	16430	16430	0
385	20240805	121600	81857840	16430	16430	16430	16430	0
386	20240805	121500	81857840	16430	16430	16430	16430	0
387	20240805	121400	81857840	16430	16430	16430	16430	0
388	20240805	121300	81857840	16430	16430	16430	16430	1
389	20240805	121200	81841410	16420	16420	16420	16420	0
390	20240805	121100	81841410	16420	16420	16420	16420	0
391	20240805	121000	81841410	16420	16420	16420	16420	0
392	20240805	120900	81841410	16420	16420	16420	16420	0
393	20240805	120800	81841410	16420	16420	16420	16420	0
394	20240805	120700	81841410	16420	16420	16420	16420	0
395	20240805	120600	81841410	16420	16430	16430	16420	21
396	20240805	120500	81496480	16560	16560	16560	16560	0
397	20240805	120400	81496480	16560	16560	16560	16560	0
398	20240805	120300	81496480	16560	16560	16560	16560	0
399	20240805	120200	81496480	16560	16560	16560	16560	0
400	20240805	120100	81496480	16560	16600	16600	16560	19
401	20240805	120000	81181510	16610	16620	16620	16610	6
402	20240805	115900	81081810	16630	16640	16640	16630	2
403	20240805	115800	81048540	16600	16600	16600	16600	0
404	20240805	115700	81048540	16600	16600	16600	16600	0
405	20240805	115600	81048540	16600	16600	16600	16600	0
406	20240805	115500	81048540	16600	16600	16600	16600	0
407	20240805	115400	81048540	16600	16600	16600	16600	0
408	20240805	115300	81048540	16600	16600	16600	16600	0
409	20240805	115200	81048540	16600	16600	16600	16600	0
410	20240805	115100	81048540	16600	16600	16600	16600	7
411	20240805	115000	80932340	16660	16660	16660	16660	0
412	20240805	114900	80932340	16660	16660	16660	16660	0
413	20240805	114800	80932340	16660	16660	16660	16660	0
414	20240805	114700	80932340	16660	16660	16660	16660	0
415	20240805	114600	80932340	16660	16660	16660	16660	0
416	20240805	114500	80932340	16660	16660	16660	16660	0
417	20240805	114400	80932340	16660	16660	16660	16660	0
418	20240805	114300	80932340	16660	16660	16660	16660	0
419	20240805	114200	80932340	16660	16660	16660	16660	0
420	20240805	114100	80932340	16660	16660	16660	16660	0
421	20240805	114000	80932340	16660	16660	16660	16660	0
422	20240805	113900	80932340	16660	16660	16660	16660	0
423	20240805	113800	80932340	16660	16660	16660	16660	100
424	20240805	113700	79266340	16630	16630	16630	16630	0
425	20240805	113600	79266340	16630	16630	16630	16630	2
426	20240805	113500	79233080	16660	16590	16660	16590	24
427	20240805	113400	78834060	16420	16420	16420	16420	0
428	20240805	113300	78834060	16420	16420	16420	16420	0
429	20240805	113200	78834060	16420	16420	16420	16420	0
430	20240805	113100	78834060	16420	16420	16420	16420	0
431	20240805	113000	78834060	16420	16420	16420	16420	0
432	20240805	112900	78834060	16420	16420	16420	16420	0
433	20240805	112800	78834060	16420	16420	16420	16420	0
434	20240805	112700	78834060	16420	16420	16420	16420	0
435	20240805	112600	78834060	16420	16420	16420	16420	0
436	20240805	112500	78834060	16420	16420	16420	16420	0
437	20240805	112400	78834060	16420	16420	16420	16420	0
438	20240805	112300	78834060	16420	16420	16420	16420	1
439	20240805	112200	78817640	16410	16410	16410	16410	0
440	20240805	112100	78817640	16410	16410	16410	16410	0
441	20240805	112000	78817640	16410	16410	16410	16410	0
442	20240805	111900	78817640	16410	16410	16410	16410	0
443	20240805	111800	78817640	16410	16410	16410	16410	0
444	20240805	111700	78817640	16410	16410	16410	16410	0
445	20240805	111600	78817640	16410	16410	16410	16410	0
446	20240805	111500	78817640	16410	16410	16410	16410	0
447	20240805	111400	78817640	16410	16530	16530	16410	250
448	20240805	111300	74698540	16530	16530	16530	16530	0
449	20240805	111200	74698540	16530	16540	16540	16530	21
450	20240805	111100	74351280	16620	16620	16620	16620	0
451	20240805	111000	74351280	16620	16620	16620	16620	0
452	20240805	110900	74351280	16620	16620	16620	16620	0
453	20240805	110800	74351280	16620	16620	16620	16620	0
454	20240805	110700	74351280	16620	16620	16620	16620	0
455	20240805	110600	74351280	16620	16620	16620	16620	0
456	20240805	110500	74351280	16620	16620	16620	16620	0
457	20240805	110400	74351280	16620	16620	16620	16620	0
458	20240805	110300	74351280	16620	16620	16620	16620	0
459	20240805	110200	74351280	16620	16620	16620	16620	0
460	20240805	110100	74351280	16620	16620	16620	16620	0
461	20240805	110000	74351280	16620	16620	16620	16620	2
462	20240805	105900	74318040	16620	16620	16620	16620	0
463	20240805	105800	74318040	16620	16620	16620	16620	1
464	20240805	105700	74301420	16630	16630	16630	16630	0
465	20240805	105600	74301420	16630	16630	16630	16630	0
466	20240805	105500	74301420	16630	16630	16630	16630	26
467	20240805	105400	73869040	16630	16630	16630	16630	1
468	20240805	105300	73852410	16650	16650	16650	16650	6
469	20240805	105200	73752510	16650	16650	16650	16650	0
470	20240805	105100	73752510	16650	16650	16650	16650	1
471	20240805	105000	73735860	16650	16650	16650	16650	0
472	20240805	104900	73735860	16650	16650	16650	16650	0
473	20240805	104800	73735860	16650	16650	16650	16650	0
474	20240805	104700	73735860	16650	16650	16650	16650	0
475	20240805	104600	73735860	16650	16650	16650	16650	0
476	20240805	104500	73735860	16650	16650	16650	16650	4
477	20240805	104400	73669260	16510	16510	16510	16510	0
478	20240805	104300	73669260	16510	16510	16510	16510	0
479	20240805	104200	73669260	16510	16510	16510	16510	0
480	20240805	104100	73669260	16510	16510	16510	16510	0
481	20240805	104000	73669260	16510	16510	16510	16510	0
482	20240805	103900	73669260	16510	16510	16510	16510	0
483	20240805	103800	73669260	16510	16550	16550	16510	124
484	20240805	103700	71618280	16550	16550	16550	16550	0
485	20240805	103600	71618280	16550	16550	16550	16550	0
486	20240805	103500	71618280	16550	16550	16550	16550	0
487	20240805	103400	71618280	16550	16550	16550	16550	0
488	20240805	103300	71618280	16550	16550	16550	16550	0
489	20240805	103200	71618280	16550	16550	16550	16550	0
490	20240805	103100	71618280	16550	16550	16550	16550	0
491	20240805	103000	71618280	16550	16550	16550	16550	0
492	20240805	102900	71618280	16550	16550	16550	16550	0
493	20240805	102800	71618280	16550	16550	16550	16550	50
494	20240805	102700	70790780	16650	16650	16650	16650	204
495	20240805	102600	67394180	16650	16650	16650	16650	5
496	20240805	102500	67310930	16650	16650	16650	16650	0
497	20240805	102400	67310930	16650	16650	16650	16650	3
498	20240805	102300	67260980	16590	16590	16590	16590	0
499	20240805	102200	67260980	16590	16590	16590	16590	2
500	20240805	102100	67227800	16570	16570	16570	16570	5
501	20240805	102000	67144950	16590	16590	16590	16590	0
502	20240805	101900	67144950	16590	16590	16590	16590	0
503	20240805	101800	67144950	16590	16590	16590	16590	0
504	20240805	101700	67144950	16590	16590	16590	16590	0
505	20240805	101600	67144950	16590	16590	16590	16590	0
506	20240805	101500	67144950	16590	16600	16600	16590	21
507	20240805	101400	66796440	16630	16630	16630	16630	20
508	20240805	101300	66463840	16660	16660	16660	16660	0
509	20240805	101200	66463840	16660	16660	16660	16660	0
510	20240805	101100	66463840	16660	16660	16660	16660	0
511	20240805	101000	66463840	16660	16660	16660	16660	0
512	20240805	100900	66463840	16660	16660	16660	16660	0
513	20240805	100800	66463840	16660	16660	16660	16660	0
514	20240805	100700	66463840	16660	16660	16660	16660	10
515	20240805	100600	66297240	16660	16660	16660	16660	1
516	20240805	100500	66280580	16650	16650	16650	16650	0
517	20240805	100400	66280580	16650	16650	16650	16650	0
518	20240805	100300	66280580	16650	16660	16660	16650	13
519	20240805	100200	66064100	16660	16660	16660	16660	2
520	20240805	100100	66030780	16660	16660	16660	16660	1
521	20240805	100000	66014120	16660	16660	16660	16660	2
522	20240805	095900	65980800	16670	16670	16670	16670	0
523	20240805	095800	65980800	16670	16670	16670	16670	1049
524	20240805	095700	48493970	16640	16640	16640	16640	331
525	20240805	095600	42986130	16620	16620	16620	16620	422
526	20240805	095500	35972490	16660	16660	16660	16660	0
527	20240805	095400	35972490	16660	16660	16660	16660	0
528	20240805	095300	35972490	16660	16660	16660	16660	0
529	20240805	095200	35972490	16660	16660	16660	16660	0
530	20240805	095100	35972490	16660	16660	16660	16660	0
531	20240805	095000	35972490	16660	16660	16660	16660	120
532	20240805	094900	33973290	16540	16540	16540	16540	0
533	20240805	094800	33973290	16540	16540	16540	16540	0
534	20240805	094700	33973290	16540	16540	16540	16540	0
535	20240805	094600	33973290	16540	16540	16540	16540	85
536	20240805	094500	32567390	16570	16570	16570	16570	0
537	20240805	094400	32567390	16570	16570	16570	16570	0
538	20240805	094300	32567390	16570	16570	16570	16570	10
539	20240805	094200	32401690	16520	16530	16530	16520	51
540	20240805	094100	31559160	16570	16530	16570	16530	2
541	20240805	094000	31526060	16570	16570	16570	16570	0
542	20240805	093900	31526060	16570	16570	16570	16570	2
543	20240805	093800	31492920	16570	16570	16570	16570	0
544	20240805	093700	31492920	16570	16570	16570	16570	0
545	20240805	093600	31492920	16570	16570	16570	16570	0
546	20240805	093500	31492920	16570	16570	16570	16570	20
547	20240805	093400	31161520	16570	16570	16570	16570	0
548	20240805	093300	31161520	16570	16550	16570	16530	26
549	20240805	093200	30731380	16570	16570	16570	16570	4
550	20240805	093100	30665100	16580	16580	16580	16580	0
551	20240805	093000	30665100	16580	16580	16580	16580	50
552	20240805	092900	29836100	16580	16580	16580	16580	50
553	20240805	092800	29007100	16540	16540	16540	16540	102
554	20240805	092700	27320020	16540	16540	16540	16540	323
555	20240805	092600	21977600	16540	16540	16540	16540	1
556	20240805	092500	21961060	16500	16500	16500	16500	1
557	20240805	092400	21944560	16540	16540	16540	16540	0
558	20240805	092300	21944560	16540	16540	16540	16540	0
559	20240805	092200	21944560	16540	16540	16540	16540	0
560	20240805	092100	21944560	16540	16540	16540	16540	0
561	20240805	092000	21944560	16540	16540	16540	16540	0
562	20240805	091900	21944560	16540	16540	16540	16540	0
563	20240805	091800	21944560	16540	16540	16540	16540	0
564	20240805	091700	21944560	16540	16540	16540	16540	0
565	20240805	091600	21944560	16540	16540	16540	16540	0
566	20240805	091500	21944560	16540	16550	16550	16540	5
567	20240805	091400	21861830	16560	16570	16570	16560	7
568	20240805	091300	21745850	16430	16340	16430	16320	178
569	20240805	091200	18833200	16200	16220	16220	16200	100
570	20240805	091100	17212460	16040	16040	16040	16040	0
571	20240805	091000	17212460	16040	16560	16560	16040	279
572	20240805	090900	12648960	16580	16580	16580	16580	3
573	20240805	090800	12599220	16580	16580	16580	16580	0
574	20240805	090700	12599220	16580	16580	16580	16580	1
575	20240805	090600	12582640	16580	16580	16580	16580	0
576	20240805	090500	12582640	16580	16580	16580	16580	16
577	20240805	090400	12317360	16650	16670	16670	16650	9
578	20240805	090300	12167350	16670	16670	16670	16670	100
579	20240805	090200	10500350	16670	16940	16940	16670	16
580	20240805	090100	10233360	16940	16570	16940	16380	130
581	20240805	090000	8092680	16940	16200	16940	16200	499