KissMeData/006920/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184600	333773770	4135	4135	4135	4135	631
3	20230802	184500	333773770	4135	4135	4135	4135	0
4	20230802	184400	333773770	4135	4135	4135	4135	0
5	20230802	184300	333773770	4135	4135	4135	4135	0
6	20230802	184200	333773770	4135	4135	4135	4135	0
7	20230802	184100	333773770	4135	4135	4135	4135	0
8	20230802	184000	333773770	4135	4135	4135	4135	0
9	20230802	183900	333773770	4135	4135	4135	4135	0
10	20230802	183800	333773770	4135	4135	4135	4135	0
11	20230802	183700	333773770	4135	4135	4135	4135	0
12	20230802	183600	333773770	4135	4135	4135	4135	0
13	20230802	183500	333773770	4135	4135	4135	4135	0
14	20230802	183400	333773770	4135	4135	4135	4135	0
15	20230802	183300	333773770	4135	4135	4135	4135	0
16	20230802	183200	333773770	4135	4135	4135	4135	0
17	20230802	183100	333773770	4135	4135	4135	4135	0
18	20230802	183000	333773770	4135	4135	4135	4135	0
19	20230802	182900	333773770	4135	4135	4135	4135	0
20	20230802	182800	333773770	4135	4135	4135	4135	0
21	20230802	182700	333773770	4135	4135	4135	4135	0
22	20230802	182600	333773770	4135	4135	4135	4135	0
23	20230802	182500	333773770	4135	4135	4135	4135	0
24	20230802	182400	333773770	4135	4135	4135	4135	0
25	20230802	182300	333773770	4135	4135	4135	4135	0
26	20230802	182200	333773770	4135	4135	4135	4135	0
27	20230802	182100	333773770	4135	4135	4135	4135	0
28	20230802	182000	333773770	4135	4135	4135	4135	0
29	20230802	181900	333773770	4135	4135	4135	4135	0
30	20230802	181800	333773770	4135	4135	4135	4135	0
31	20230802	181700	333773770	4135	4135	4135	4135	0
32	20230802	181600	333773770	4135	4135	4135	4135	631
33	20230802	181500	333773770	4135	4135	4135	4135	0
34	20230802	181400	333773770	4135	4135	4135	4135	0
35	20230802	181300	333773770	4135	4135	4135	4135	0
36	20230802	181200	333773770	4135	4135	4135	4135	0
37	20230802	181100	333773770	4135	4135	4135	4135	0
38	20230802	181000	333773770	4135	4135	4135	4135	0
39	20230802	180900	333773770	4135	4135	4135	4135	0
40	20230802	180800	333773770	4135	4135	4135	4135	0
41	20230802	180700	333773770	4135	4135	4135	4135	0
42	20230802	180600	333773770	4135	4135	4135	4135	0
43	20230802	180500	333773770	4135	4135	4135	4135	0
44	20230802	180400	333773770	4135	4135	4135	4135	0
45	20230802	180300	333773770	4135	4135	4135	4135	0
46	20230802	180200	333773770	4135	4135	4135	4135	0
47	20230802	180100	333773770	4135	4135	4135	4135	0
48	20230802	180000	333773770	4135	4135	4135	4135	0
49	20230802	175900	333773770	4135	4135	4135	4135	0
50	20230802	175800	333773770	4135	4135	4135	4135	0
51	20230802	175700	333773770	4135	4135	4135	4135	0
52	20230802	175600	333773770	4135	4135	4135	4135	0
53	20230802	175500	333773770	4135	4135	4135	4135	0
54	20230802	175400	333773770	4135	4135	4135	4135	0
55	20230802	175300	333773770	4135	4135	4135	4135	0
56	20230802	175200	333773770	4135	4135	4135	4135	0
57	20230802	175100	333773770	4135	4135	4135	4135	0
58	20230802	175000	333773770	4135	4135	4135	4135	0
59	20230802	174900	333773770	4135	4135	4135	4135	0
60	20230802	174800	333773770	4135	4135	4135	4135	0
61	20230802	174700	333773770	4135	4135	4135	4135	0
62	20230802	174600	333773770	4135	4135	4135	4135	631
63	20230802	174500	333773770	4135	4135	4135	4135	0
64	20230802	174400	333773770	4135	4135	4135	4135	0
65	20230802	174300	333773770	4135	4135	4135	4135	0
66	20230802	174200	333773770	4135	4135	4135	4135	0
67	20230802	174100	333773770	4135	4135	4135	4135	0
68	20230802	174000	333773770	4135	4135	4135	4135	0
69	20230802	173900	333773770	4135	4135	4135	4135	0
70	20230802	173800	333773770	4135	4135	4135	4135	0
71	20230802	173700	333773770	4135	4135	4135	4135	0
72	20230802	173600	333773770	4135	4135	4135	4135	0
73	20230802	173500	333773770	4135	4135	4135	4135	0
74	20230802	173400	333773770	4135	4135	4135	4135	0
75	20230802	173300	333773770	4135	4135	4135	4135	0
76	20230802	173200	333773770	4135	4135	4135	4135	0
77	20230802	173100	333773770	4135	4135	4135	4135	0
78	20230802	173000	333773770	4135	4135	4135	4135	0
79	20230802	172900	333773770	4135	4135	4135	4135	0
80	20230802	172800	333773770	4135	4135	4135	4135	0
81	20230802	172700	333773770	4135	4135	4135	4135	0
82	20230802	172600	333773770	4135	4135	4135	4135	0
83	20230802	172500	333773770	4135	4135	4135	4135	0
84	20230802	172400	333773770	4135	4135	4135	4135	0
85	20230802	172300	333773770	4135	4135	4135	4135	0
86	20230802	172200	333773770	4135	4135	4135	4135	0
87	20230802	172100	333773770	4135	4135	4135	4135	0
88	20230802	172000	333773770	4135	4135	4135	4135	0
89	20230802	171900	333773770	4135	4135	4135	4135	0
90	20230802	171800	333773770	4135	4135	4135	4135	0
91	20230802	171700	333773770	4135	4135	4135	4135	0
92	20230802	171600	333773770	4135	4135	4135	4135	631
93	20230802	171500	333773770	4135	4135	4135	4135	0
94	20230802	171400	333773770	4135	4135	4135	4135	0
95	20230802	171300	333773770	4135	4135	4135	4135	0
96	20230802	171200	333773770	4135	4135	4135	4135	0
97	20230802	171100	333773770	4135	4135	4135	4135	0
98	20230802	171000	333773770	4135	4135	4135	4135	0
99	20230802	170900	333773770	4135	4135	4135	4135	0
100	20230802	170800	333773770	4135	4135	4135	4135	0
101	20230802	170700	333773770	4135	4135	4135	4135	0
102	20230802	170600	333773770	4135	4135	4135	4135	0
103	20230802	170500	333773770	4135	4135	4135	4135	0
104	20230802	170400	333773770	4135	4135	4135	4135	0
105	20230802	170300	333773770	4135	4135	4135	4135	0
106	20230802	170200	333773770	4135	4135	4135	4135	0
107	20230802	170100	333773770	4135	4135	4135	4135	0
108	20230802	170000	333773770	4135	4135	4135	4135	0
109	20230802	165900	333773770	4135	4135	4135	4135	0
110	20230802	165800	333773770	4135	4135	4135	4135	0
111	20230802	165700	333773770	4135	4135	4135	4135	0
112	20230802	165600	333773770	4135	4135	4135	4135	0
113	20230802	165500	333773770	4135	4135	4135	4135	0
114	20230802	165400	333773770	4135	4135	4135	4135	0
115	20230802	165300	333773770	4135	4135	4135	4135	0
116	20230802	165200	333773770	4135	4135	4135	4135	0
117	20230802	165100	333773770	4135	4135	4135	4135	0
118	20230802	165000	333773770	4135	4135	4135	4135	0
119	20230802	164900	333773770	4135	4135	4135	4135	0
120	20230802	164800	333773770	4135	4135	4135	4135	0
121	20230802	164700	333773770	4135	4135	4135	4135	0
122	20230802	164600	333773770	4135	4135	4135	4135	631
123	20230802	164500	333773770	4135	4135	4135	4135	0
124	20230802	164400	333773770	4135	4135	4135	4135	0
125	20230802	164300	333773770	4135	4135	4135	4135	0
126	20230802	164200	333773770	4135	4135	4135	4135	0
127	20230802	164100	333773770	4135	4135	4135	4135	0
128	20230802	164000	333773770	4135	4135	4135	4135	0
129	20230802	163900	333773770	4135	4135	4135	4135	0
130	20230802	163800	333773770	4135	4135	4135	4135	0
131	20230802	163700	333773770	4135	4135	4135	4135	0
132	20230802	163600	333773770	4135	4135	4135	4135	0
133	20230802	163500	333773770	4135	4135	4135	4135	0
134	20230802	163400	333773770	4135	4135	4135	4135	0
135	20230802	163300	333773770	4135	4135	4135	4135	0
136	20230802	163200	333773770	4135	4135	4135	4135	0
137	20230802	163100	333773770	4135	4135	4135	4135	0
138	20230802	163000	333773770	4135	4135	4135	4135	0
139	20230802	162900	333773770	4135	4135	4135	4135	0
140	20230802	162800	333773770	4135	4135	4135	4135	0
141	20230802	162700	333773770	4135	4135	4135	4135	0
142	20230802	162600	333773770	4135	4135	4135	4135	0
143	20230802	162500	333773770	4135	4135	4135	4135	0
144	20230802	162400	333773770	4135	4135	4135	4135	0
145	20230802	162300	333773770	4135	4135	4135	4135	0
146	20230802	162200	333773770	4135	4135	4135	4135	0
147	20230802	162100	333773770	4135	4135	4135	4135	0
148	20230802	162000	333773770	4135	4135	4135	4135	0
149	20230802	161900	333773770	4135	4135	4135	4135	0
150	20230802	161800	333773770	4135	4135	4135	4135	0
151	20230802	161700	333773770	4135	4135	4135	4135	0
152	20230802	161600	333773770	4135	4135	4135	4135	631
153	20230802	161500	333773770	4135	4135	4135	4135	0
154	20230802	161400	333773770	4135	4135	4135	4135	0
155	20230802	161300	333773770	4135	4135	4135	4135	0
156	20230802	161200	333773770	4135	4135	4135	4135	0
157	20230802	161100	333773770	4135	4135	4135	4135	0
158	20230802	161000	333773770	4135	4135	4135	4135	0
159	20230802	160900	333773770	4135	4135	4135	4135	0
160	20230802	160800	333773770	4135	4135	4135	4135	0
161	20230802	160700	333773770	4135	4135	4135	4135	0
162	20230802	160600	333773770	4135	4135	4135	4135	0
163	20230802	160500	333773770	4135	4135	4135	4135	0
164	20230802	160400	333773770	4135	4135	4135	4135	0
165	20230802	160300	333773770	4135	4135	4135	4135	0
166	20230802	160200	333773770	4135	4135	4135	4135	0
167	20230802	160100	333773770	4135	4135	4135	4135	0
168	20230802	160000	333773770	4135	4135	4135	4135	0
169	20230802	155900	333773770	4135	4135	4135	4135	0
170	20230802	155800	333773770	4135	4135	4135	4135	0
171	20230802	155700	333773770	4135	4135	4135	4135	0
172	20230802	155600	333773770	4135	4135	4135	4135	0
173	20230802	155500	333773770	4135	4135	4135	4135	0
174	20230802	155400	333773770	4135	4135	4135	4135	0
175	20230802	155300	333773770	4135	4135	4135	4135	0
176	20230802	155200	333773770	4135	4135	4135	4135	0
177	20230802	155100	333773770	4135	4135	4135	4135	0
178	20230802	155000	333773770	4135	4135	4135	4135	0
179	20230802	154900	333773770	4135	4135	4135	4135	0
180	20230802	154800	333773770	4135	4135	4135	4135	0
181	20230802	154700	333773770	4135	4135	4135	4135	0
182	20230802	154600	333773770	4135	4135	4135	4135	631
183	20230802	154500	333773770	4135	4135	4135	4135	0
184	20230802	154400	333773770	4135	4135	4135	4135	0
185	20230802	154300	333773770	4135	4135	4135	4135	0
186	20230802	154200	333773770	4135	4135	4135	4135	0
187	20230802	154100	333773770	4135	4135	4135	4135	0
188	20230802	154000	333773770	4135	4135	4135	4135	0
189	20230802	153900	333773770	4135	4135	4135	4135	0
190	20230802	153800	333773770	4135	4135	4135	4135	0
191	20230802	153700	333773770	4135	4135	4135	4135	0
192	20230802	153600	333773770	4135	4135	4135	4135	0
193	20230802	153500	333773770	4135	4135	4135	4135	0
194	20230802	153400	333773770	4135	4135	4135	4135	0
195	20230802	153300	333773770	4135	4135	4135	4135	0
196	20230802	153200	333773770	4135	4135	4135	4135	0
197	20230802	153100	333773770	4135	4135	4135	4135	0
198	20230802	153000	333773770	4135	4135	4135	4135	631
199	20230802	152900	331164585	4130	4130	4130	4130	0
200	20230802	152800	331164585	4130	4130	4130	4130	0
201	20230802	152700	331164585	4130	4130	4130	4130	0
202	20230802	152600	331164585	4130	4130	4130	4130	0
203	20230802	152500	331164585	4130	4130	4130	4130	0
204	20230802	152400	331164585	4130	4130	4130	4130	0
205	20230802	152300	331164585	4130	4130	4130	4130	0
206	20230802	152200	331164585	4130	4130	4130	4130	0
207	20230802	152100	331164585	4130	4130	4130	4130	0
208	20230802	152000	331164585	4130	4130	4130	4130	0
209	20230802	151900	331164585	4130	4110	4130	4110	102
210	20230802	151800	330745345	4120	4120	4120	4120	193
211	20230802	151700	329950185	4100	4110	4110	4095	1051
212	20230802	151600	325636710	4115	4120	4120	4115	39
213	20230802	151500	325476220	4120	4120	4120	4120	11
214	20230802	151400	325430900	4115	4120	4120	4115	29
215	20230802	151300	325311560	4115	4120	4120	4115	1068
216	20230802	151200	320913150	4120	4125	4125	4120	761
217	20230802	151100	317777825	4125	4125	4125	4120	456
218	20230802	151000	315896975	4125	4125	4130	4125	382
219	20230802	150900	314321220	4125	4130	4130	4125	159
220	20230802	150800	313665075	4130	4130	4130	4130	1
221	20230802	150700	313660945	4130	4130	4130	4130	4
222	20230802	150600	313644425	4125	4130	4130	4125	6
223	20230802	150500	313619670	4135	4135	4135	4135	0
224	20230802	150400	313619670	4135	4135	4135	4135	4
225	20230802	150300	313603130	4130	4130	4130	4130	563
226	20230802	150200	311277940	4135	4135	4135	4135	1
227	20230802	150100	311273805	4135	4135	4135	4135	0
228	20230802	150000	311273805	4135	4135	4135	4135	105
229	20230802	145900	310839630	4135	4140	4140	4135	562
230	20230802	145800	308513055	4145	4145	4145	4145	1
231	20230802	145700	308508910	4145	4145	4145	4145	0
232	20230802	145600	308508910	4145	4140	4155	4140	31
233	20230802	145500	308380490	4140	4150	4150	4140	164
234	20230802	145400	307700330	4150	4150	4150	4150	1
235	20230802	145300	307696180	4140	4140	4140	4140	116
236	20230802	145200	307215940	4145	4145	4145	4145	408
237	20230802	145100	305524780	4150	4150	4150	4150	0
238	20230802	145000	305524780	4150	4150	4150	4150	50
239	20230802	144900	305317280	4150	4150	4150	4150	0
240	20230802	144800	305317280	4150	4150	4150	4150	1
241	20230802	144700	305313130	4135	4140	4140	4135	30
242	20230802	144600	305189030	4150	4150	4150	4150	1
243	20230802	144500	305184880	4135	4140	4150	4135	34
244	20230802	144400	305044265	4140	4155	4155	4140	254
245	20230802	144300	303992690	4140	4145	4145	4140	8
246	20230802	144200	303959545	4155	4155	4155	4155	0
247	20230802	144100	303959545	4155	4155	4155	4155	145
248	20230802	144000	303357070	4155	4155	4155	4155	0
249	20230802	143900	303357070	4155	4155	4155	4155	1
250	20230802	143800	303352915	4155	4155	4155	4155	0
251	20230802	143700	303352915	4155	4155	4155	4155	1
252	20230802	143600	303348760	4145	4145	4145	4145	0
253	20230802	143500	303348760	4145	4155	4155	4145	18
254	20230802	143400	303274140	4155	4155	4155	4155	0
255	20230802	143300	303274140	4155	4155	4155	4155	1
256	20230802	143200	303269985	4155	4155	4155	4155	101
257	20230802	143100	302850330	4145	4155	4155	4145	61
258	20230802	143000	302597425	4155	4155	4155	4155	0
259	20230802	142900	302597425	4155	4160	4160	4155	863
260	20230802	142800	299011655	4165	4160	4165	4160	6
261	20230802	142700	298986690	4165	4165	4165	4165	1
262	20230802	142600	298982525	4170	4170	4170	4170	500
263	20230802	142500	296897525	4170	4160	4170	4160	352
264	20230802	142400	295433195	4160	4160	4160	4160	0
265	20230802	142300	295433195	4160	4160	4160	4160	1
266	20230802	142200	295429035	4160	4160	4160	4160	2
267	20230802	142100	295420715	4160	4140	4160	4140	204
268	20230802	142000	294576135	4140	4140	4140	4140	0
269	20230802	141900	294576135	4140	4135	4140	4135	81
270	20230802	141800	294241195	4135	4135	4135	4135	0
271	20230802	141700	294241195	4135	4135	4135	4135	1
272	20230802	141600	294237060	4135	4135	4135	4130	1008
273	20230802	141500	290072565	4140	4140	4140	4140	1
274	20230802	141400	290068425	4140	4140	4140	4140	0
275	20230802	141300	290068425	4140	4140	4140	4140	1
276	20230802	141200	290064285	4140	4140	4140	4140	0
277	20230802	141100	290064285	4140	4140	4140	4140	17
278	20230802	141000	289993905	4140	4160	4160	4135	424
279	20230802	140900	288238590	4160	4165	4165	4160	25
280	20230802	140800	288134585	4165	4165	4165	4165	0
281	20230802	140700	288134585	4165	4165	4165	4165	1
282	20230802	140600	288130420	4165	4165	4165	4165	0
283	20230802	140500	288130420	4165	4165	4165	4165	0
284	20230802	140400	288130420	4165	4165	4165	4165	1
285	20230802	140300	288126255	4165	4165	4165	4165	0
286	20230802	140200	288126255	4165	4165	4165	4165	1
287	20230802	140100	288122090	4165	4165	4165	4165	0
288	20230802	140000	288122090	4165	4165	4165	4165	1
289	20230802	135900	288117925	4165	4165	4165	4165	1
290	20230802	135800	288113760	4135	4170	4170	4135	501
291	20230802	135700	286039720	4170	4170	4170	4170	0
292	20230802	135600	286039720	4170	4170	4170	4170	1
293	20230802	135500	286035550	4170	4170	4170	4170	0
294	20230802	135400	286035550	4170	4170	4170	4170	1
295	20230802	135300	286031380	4170	4150	4170	4150	237
296	20230802	135200	285045235	4145	4145	4145	4145	238
297	20230802	135100	284058725	4145	4145	4145	4145	0
298	20230802	135000	284058725	4145	4145	4145	4145	1
299	20230802	134900	284054580	4155	4155	4155	4155	0
300	20230802	134800	284054580	4155	4155	4155	4155	1
301	20230802	134700	284050425	4155	4135	4155	4135	716
302	20230802	134600	281089745	4165	4165	4165	4165	1
303	20230802	134500	281085580	4165	4165	4165	4165	0
304	20230802	134400	281085580	4165	4165	4165	4165	1
305	20230802	134300	281081415	4125	4130	4170	4125	943
306	20230802	134200	277186075	4130	4140	4145	4130	1077
307	20230802	134100	272729550	4140	4140	4145	4140	210
308	20230802	134000	271859140	4140	4150	4150	4140	52
309	20230802	133900	271643600	4150	4150	4150	4150	0
310	20230802	133800	271643600	4150	4150	4150	4150	1
311	20230802	133700	271639450	4150	4150	4150	4150	0
312	20230802	133600	271639450	4150	4150	4150	4150	1
313	20230802	133500	271635300	4150	4150	4150	4150	0
314	20230802	133400	271635300	4150	4150	4150	4150	1
315	20230802	133300	271631150	4150	4150	4150	4150	1
316	20230802	133200	271627000	4150	4150	4150	4150	1
317	20230802	133100	271622850	4150	4150	4150	4150	1
318	20230802	133000	271618700	4150	4150	4150	4150	123
319	20230802	132900	271108250	4150	4150	4150	4150	0
320	20230802	132800	271108250	4150	4150	4150	4140	702
321	20230802	132700	268201950	4140	4140	4140	4140	60
322	20230802	132600	267953550	4150	4150	4150	4145	271
323	20230802	132500	266828950	4155	4155	4155	4155	3
324	20230802	132400	266816485	4150	4150	4150	4150	15
325	20230802	132300	266754235	4160	4160	4160	4150	52
326	20230802	132200	266538050	4160	4155	4160	4155	88
327	20230802	132100	266172400	4155	4160	4160	4155	16
328	20230802	132000	266105915	4160	4160	4160	4160	0
329	20230802	131900	266105915	4160	4155	4160	4155	427
330	20230802	131800	264331725	4160	4160	4160	4160	0
331	20230802	131700	264331725	4160	4160	4160	4160	1
332	20230802	131600	264327565	4160	4160	4160	4160	0
333	20230802	131500	264327565	4160	4160	4160	4160	1
334	20230802	131400	264323405	4160	4160	4160	4160	193
335	20230802	131300	263520525	4165	4170	4170	4165	317
336	20230802	131200	262200215	4165	4165	4165	4165	40
337	20230802	131100	262033615	4165	4170	4170	4165	489
338	20230802	131000	259996925	4165	4165	4165	4165	49
339	20230802	130900	259792840	4170	4170	4170	4170	1
340	20230802	130800	259788670	4170	4170	4170	4170	0
341	20230802	130700	259788670	4170	4170	4170	4170	1
342	20230802	130600	259784500	4170	4170	4170	4170	1
343	20230802	130500	259780330	4165	4170	4170	4165	739
344	20230802	130400	256702390	4165	4165	4170	4165	345
345	20230802	130300	255265460	4170	4170	4170	4170	1
346	20230802	130200	255261290	4170	4170	4170	4170	0
347	20230802	130100	255261290	4170	4170	4170	4170	102
348	20230802	130000	254835950	4175	4175	4175	4175	0
349	20230802	125900	254835950	4175	4175	4175	4175	1
350	20230802	125800	254831775	4170	4175	4175	4170	1346
351	20230802	125700	249215830	4180	4180	4180	4180	1
352	20230802	125600	249211650	4180	4180	4180	4180	0
353	20230802	125500	249211650	4180	4180	4180	4180	1
354	20230802	125400	249207470	4180	4180	4180	4180	0
355	20230802	125300	249207470	4180	4180	4180	4180	1
356	20230802	125200	249203290	4180	4180	4180	4180	0
357	20230802	125100	249203290	4180	4180	4180	4180	1
358	20230802	125000	249199110	4180	4180	4180	4180	3
359	20230802	124900	249186570	4175	4175	4175	4175	0
360	20230802	124800	249186570	4175	4175	4175	4175	128
361	20230802	124700	248652170	4175	4175	4175	4175	484
362	20230802	124600	246631470	4175	4175	4175	4175	12
363	20230802	124500	246581370	4175	4175	4175	4175	0
364	20230802	124400	246581370	4175	4175	4175	4175	1
365	20230802	124300	246577195	4175	4175	4175	4175	0
366	20230802	124200	246577195	4175	4175	4175	4175	3
367	20230802	124100	246564670	4175	4175	4175	4175	6
368	20230802	124000	246539620	4175	4175	4175	4175	1
369	20230802	123900	246535445	4175	4175	4175	4175	0
370	20230802	123800	246535445	4175	4165	4175	4165	2
371	20230802	123700	246527105	4175	4175	4175	4175	0
372	20230802	123600	246527105	4175	4175	4175	4175	2
373	20230802	123500	246518755	4175	4175	4175	4175	0
374	20230802	123400	246518755	4175	4175	4175	4175	1
375	20230802	123300	246514580	4175	4175	4175	4175	0
376	20230802	123200	246514580	4175	4175	4175	4175	1
377	20230802	123100	246510405	4165	4165	4165	4165	0
378	20230802	123000	246510405	4165	4165	4165	4165	15
379	20230802	122900	246447930	4165	4170	4170	4165	169
380	20230802	122800	245743915	4175	4175	4175	4175	1
381	20230802	122700	245739740	4175	4175	4175	4175	23
382	20230802	122600	245643715	4175	4175	4175	4175	1
383	20230802	122500	245639540	4175	4175	4175	4175	10
384	20230802	122400	245597790	4175	4175	4175	4175	1
385	20230802	122300	245593615	4175	4175	4175	4175	0
386	20230802	122200	245593615	4175	4175	4175	4175	1
387	20230802	122100	245589440	4175	4175	4175	4175	0
388	20230802	122000	245589440	4175	4175	4175	4175	14
389	20230802	121900	245530990	4180	4180	4180	4180	0
390	20230802	121800	245530990	4180	4170	4180	4170	53
391	20230802	121700	245309950	4170	4170	4170	4170	50
392	20230802	121600	245101450	4180	4180	4180	4180	1
393	20230802	121500	245097270	4180	4180	4180	4180	1
394	20230802	121400	245093090	4170	4180	4190	4170	1844
395	20230802	121300	237396890	4180	4180	4180	4180	1278
396	20230802	121200	232054850	4185	4195	4195	4185	357
397	20230802	121100	230560795	4190	4190	4190	4190	165
398	20230802	121000	229869445	4190	4190	4190	4190	72
399	20230802	120900	229567765	4195	4195	4195	4195	1
400	20230802	120800	229563570	4185	4185	4185	4185	0
401	20230802	120700	229563570	4185	4200	4200	4185	2
402	20230802	120600	229555185	4185	4185	4185	4185	0
403	20230802	120500	229555185	4185	4200	4200	4185	5
404	20230802	120400	229534245	4200	4200	4200	4200	0
405	20230802	120300	229534245	4200	4200	4200	4200	24
406	20230802	120200	229433445	4200	4200	4200	4200	2
407	20230802	120100	229425045	4200	4200	4200	4200	1
408	20230802	120000	229420845	4200	4200	4200	4200	0
409	20230802	115900	229420845	4200	4200	4200	4180	2502
410	20230802	115800	218959110	4200	4200	4200	4200	15
411	20230802	115700	218896110	4200	4200	4200	4200	1
412	20230802	115600	218891910	4190	4190	4190	4190	1
413	20230802	115500	218887720	4200	4200	4200	4200	1
414	20230802	115400	218883520	4200	4200	4200	4200	0
415	20230802	115300	218883520	4200	4200	4200	4200	1
416	20230802	115200	218879320	4185	4190	4190	4185	228
417	20230802	115100	217924735	4205	4205	4205	4205	1
418	20230802	115000	217920530	4210	4190	4210	4190	609
419	20230802	114900	215368800	4190	4190	4190	4190	133
420	20230802	114800	214811530	4180	4190	4190	4180	511
421	20230802	114700	212670450	4190	4190	4190	4190	1
422	20230802	114600	212666260	4190	4190	4190	4190	0
423	20230802	114500	212666260	4190	4180	4190	4180	102
424	20230802	114400	212239880	4185	4185	4185	4185	100
425	20230802	114300	211821380	4190	4190	4190	4190	1
426	20230802	114200	211817190	4190	4190	4190	4185	959
427	20230802	114100	207800735	4190	4205	4205	4190	113
428	20230802	114000	207326350	4205	4205	4205	4200	277
429	20230802	113900	206162740	4215	4215	4215	4215	1
430	20230802	113800	206158525	4215	4215	4215	4215	0
431	20230802	113700	206158525	4215	4205	4215	4205	2
432	20230802	113600	206150105	4205	4205	4205	4205	336
433	20230802	113500	204737225	4215	4215	4215	4215	1
434	20230802	113400	204733010	4205	4205	4205	4205	0
435	20230802	113300	204733010	4205	4215	4215	4205	15
436	20230802	113200	204669925	4205	4215	4215	4205	10
437	20230802	113100	204627865	4215	4215	4215	4215	10
438	20230802	113000	204585715	4215	4215	4215	4215	2
439	20230802	112900	204577285	4220	4220	4220	4220	0
440	20230802	112800	204577285	4220	4220	4220	4220	0
441	20230802	112700	204577285	4220	4220	4220	4220	0
442	20230802	112600	204577285	4220	4210	4220	4205	964
443	20230802	112500	200522370	4215	4220	4220	4215	221
444	20230802	112400	199590550	4225	4220	4225	4220	362
445	20230802	112300	198062905	4225	4225	4225	4225	362
446	20230802	112200	196533455	4225	4230	4230	4225	54
447	20230802	112100	196305095	4235	4235	4235	4235	50
448	20230802	112000	196093345	4230	4235	4235	4230	2
449	20230802	111900	196084880	4230	4240	4240	4230	1619
450	20230802	111800	189227960	4245	4245	4245	4245	25
451	20230802	111700	189121835	4255	4255	4255	4255	0
452	20230802	111600	189121835	4255	4255	4255	4255	0
453	20230802	111500	189121835	4255	4255	4255	4255	0
454	20230802	111400	189121835	4255	4255	4255	4255	0
455	20230802	111300	189121835	4255	4255	4255	4255	0
456	20230802	111200	189121835	4255	4255	4255	4255	0
457	20230802	111100	189121835	4255	4255	4255	4255	622
458	20230802	111000	186475225	4255	4240	4255	4240	50
459	20230802	110900	186263210	4255	4255	4255	4255	11
460	20230802	110800	186216405	4255	4255	4255	4255	0
461	20230802	110700	186216405	4255	4255	4255	4255	0
462	20230802	110600	186216405	4255	4255	4255	4255	0
463	20230802	110500	186216405	4255	4255	4255	4255	0
464	20230802	110400	186216405	4255	4255	4255	4235	469
465	20230802	110300	184227470	4240	4240	4240	4240	62
466	20230802	110200	183964590	4255	4240	4255	4240	4
467	20230802	110100	183947615	4250	4250	4250	4250	500
468	20230802	110000	181822615	4250	4235	4250	4235	627
469	20230802	105900	179157940	4235	4250	4250	4235	496
470	20230802	105800	177057365	4235	4240	4240	4235	611
471	20230802	105700	174468290	4250	4250	4250	4250	0
472	20230802	105600	174468290	4250	4245	4250	4240	692
473	20230802	105500	171532260	4245	4255	4255	4245	3364
474	20230802	105400	157235280	4255	4255	4255	4255	596
475	20230802	105300	154699300	4265	4265	4265	4255	1062
476	20230802	105200	150177050	4260	4260	4260	4260	500
477	20230802	105100	148047050	4265	4265	4265	4265	587
478	20230802	105000	145543495	4265	4265	4265	4265	50
479	20230802	104900	145330245	4265	4265	4265	4265	0
480	20230802	104800	145330245	4265	4265	4265	4265	1
481	20230802	104700	145325980	4265	4265	4265	4265	10
482	20230802	104600	145283330	4265	4265	4265	4265	2
483	20230802	104500	145274800	4265	4260	4265	4260	51
484	20230802	104400	145057535	4260	4260	4260	4260	1
485	20230802	104300	145053275	4265	4265	4265	4265	0
486	20230802	104200	145053275	4265	4265	4265	4265	1
487	20230802	104100	145049010	4265	4265	4265	4265	10
488	20230802	104000	145006360	4260	4265	4265	4260	26
489	20230802	103900	144895595	4265	4265	4265	4265	1
490	20230802	103800	144891330	4255	4255	4255	4255	168
491	20230802	103700	144176490	4265	4265	4265	4265	332
492	20230802	103600	142760510	4270	4265	4270	4265	112
493	20230802	103500	142282820	4265	4265	4265	4265	0
494	20230802	103400	142282820	4265	4270	4270	4265	27
495	20230802	103300	142167660	4260	4260	4260	4260	689
496	20230802	103200	139232520	4260	4260	4260	4260	24
497	20230802	103100	139130280	4260	4260	4260	4260	0
498	20230802	103000	139130280	4260	4260	4260	4260	456
499	20230802	102900	137187720	4275	4275	4275	4275	0
500	20230802	102800	137187720	4275	4275	4275	4265	4092
501	20230802	102700	119735320	4265	4265	4265	4265	320
502	20230802	102600	118370520	4275	4275	4275	4275	0
503	20230802	102500	118370520	4275	4275	4275	4275	0
504	20230802	102400	118370520	4275	4275	4275	4275	1
505	20230802	102300	118366245	4255	4255	4255	4255	1
506	20230802	102200	118361990	4255	4255	4255	4255	178
507	20230802	102100	117604600	4260	4260	4260	4260	19
508	20230802	102000	117523660	4275	4275	4275	4275	0
509	20230802	101900	117523660	4275	4275	4275	4275	101
510	20230802	101800	117091885	4275	4275	4275	4275	2
511	20230802	101700	117083335	4275	4275	4275	4275	0
512	20230802	101600	117083335	4275	4275	4275	4275	500
513	20230802	101500	114945835	4275	4275	4275	4275	1
514	20230802	101400	114941560	4275	4275	4275	4275	0
515	20230802	101300	114941560	4275	4275	4275	4275	2
516	20230802	101200	114933010	4250	4265	4265	4250	2408
517	20230802	101100	104676355	4275	4275	4275	4275	1
518	20230802	101000	104672080	4260	4280	4280	4260	1021
519	20230802	100900	100304335	4280	4280	4280	4280	1
520	20230802	100800	100300055	4265	4265	4265	4265	5
521	20230802	100700	100278730	4265	4265	4280	4265	460
522	20230802	100600	98311580	4265	4265	4265	4265	59
523	20230802	100500	98059945	4275	4270	4275	4270	1375
524	20230802	100400	92182620	4270	4270	4270	4270	53
525	20230802	100300	91956310	4270	4260	4270	4260	1028
526	20230802	100200	87571330	4265	4265	4265	4265	0
527	20230802	100100	87571330	4265	4265	4265	4265	1
528	20230802	100000	87567065	4245	4260	4260	4245	608
529	20230802	095900	84977120	4260	4240	4260	4240	9
530	20230802	095800	84938940	4240	4240	4240	4240	0
531	20230802	095700	84938940	4240	4240	4240	4240	1
532	20230802	095600	84934700	4240	4260	4260	4240	215
533	20230802	095500	84020480	4260	4255	4260	4255	1114
534	20230802	095400	79274845	4255	4245	4255	4245	1557
535	20230802	095300	72653810	4250	4250	4250	4250	0
536	20230802	095200	72653810	4250	4250	4250	4250	0
537	20230802	095100	72653810	4250	4250	4250	4250	0
538	20230802	095000	72653810	4250	4250	4250	4250	14
539	20230802	094900	72594310	4250	4250	4250	4250	0
540	20230802	094800	72594310	4250	4250	4250	4250	0
541	20230802	094700	72594310	4250	4250	4250	4250	0
542	20230802	094600	72594310	4250	4250	4250	4250	0
543	20230802	094500	72594310	4250	4250	4250	4250	1
544	20230802	094400	72590060	4245	4245	4245	4245	1000
545	20230802	094300	68345060	4250	4250	4250	4250	0
546	20230802	094200	68345060	4250	4250	4250	4250	0
547	20230802	094100	68345060	4250	4250	4250	4250	200
548	20230802	094000	67495060	4250	4250	4250	4250	0
549	20230802	093900	67495060	4250	4250	4250	4250	1
550	20230802	093800	67490810	4245	4245	4245	4245	0
551	20230802	093700	67490810	4245	4235	4245	4235	473
552	20230802	093600	65487435	4220	4215	4220	4215	137
553	20230802	093500	64909775	4220	4220	4220	4220	4
554	20230802	093400	64892895	4220	4220	4220	4220	483
555	20230802	093300	62854635	4220	4220	4220	4220	0
556	20230802	093200	62854635	4220	4235	4235	4220	28
557	20230802	093100	62736460	4220	4220	4220	4220	44
558	20230802	093000	62550780	4235	4235	4235	4235	0
559	20230802	092900	62550780	4235	4230	4235	4230	2
560	20230802	092800	62542315	4220	4220	4220	4220	200
561	20230802	092700	61698315	4235	4235	4235	4220	35
562	20230802	092600	61550195	4225	4225	4225	4225	430
563	20230802	092500	59733445	4230	4235	4235	4230	827
564	20230802	092400	56233615	4255	4255	4255	4255	0
565	20230802	092300	56233615	4255	4255	4255	4255	4
566	20230802	092200	56216595	4255	4255	4255	4255	68
567	20230802	092100	55927255	4255	4255	4255	4235	628
568	20230802	092000	53267635	4235	4255	4255	4235	25
569	20230802	091900	53161720	4245	4245	4245	4245	20
570	20230802	091800	53076820	4260	4255	4260	4250	423
571	20230802	091700	51276690	4255	4245	4255	4245	583
572	20230802	091600	48796500	4235	4235	4235	4235	0
573	20230802	091500	48796500	4235	4240	4245	4235	104
574	20230802	091400	48355445	4235	4240	4240	4235	59
575	20230802	091300	48105430	4240	4235	4240	4235	616
576	20230802	091200	45495040	4230	4230	4230	4220	138
577	20230802	091100	44911330	4230	4225	4230	4225	364
578	20230802	091000	43371620	4230	4230	4235	4230	247
579	20230802	090900	42326365	4225	4215	4225	4215	604
580	20230802	090800	39780095	4215	4210	4225	4210	799
581	20230802	090700	36408365	4205	4190	4205	4190	808
582	20230802	090600	33018305	4190	4190	4190	4190	100
583	20230802	090500	32599305	4190	4175	4195	4175	1666
584	20230802	090400	25639970	4170	4175	4175	4170	126
585	20230802	090300	25114035	4175	4190	4190	4175	176
586	20230802	090200	24379220	4190	4190	4190	4190	0
587	20230802	090100	24379220	4190	4180	4190	4180	3
588	20230802	090000	24366670	4185	4185	4210	4185	5555