KissMeData/004310/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184000	726459735	4135	4135	4135	4135	3227
3	20230802	183900	726459735	4135	4135	4135	4135	0
4	20230802	183800	726459735	4135	4135	4135	4135	0
5	20230802	183700	726459735	4135	4135	4135	4135	0
6	20230802	183600	726459735	4135	4135	4135	4135	0
7	20230802	183500	726459735	4135	4135	4135	4135	0
8	20230802	183400	726459735	4135	4135	4135	4135	0
9	20230802	183300	726459735	4135	4135	4135	4135	0
10	20230802	183200	726459735	4135	4135	4135	4135	0
11	20230802	183100	726459735	4135	4135	4135	4135	0
12	20230802	183000	726459735	4135	4135	4135	4135	0
13	20230802	182900	726459735	4135	4135	4135	4135	0
14	20230802	182800	726459735	4135	4135	4135	4135	0
15	20230802	182700	726459735	4135	4135	4135	4135	0
16	20230802	182600	726459735	4135	4135	4135	4135	0
17	20230802	182500	726459735	4135	4135	4135	4135	0
18	20230802	182400	726459735	4135	4135	4135	4135	0
19	20230802	182300	726459735	4135	4135	4135	4135	0
20	20230802	182200	726459735	4135	4135	4135	4135	0
21	20230802	182100	726459735	4135	4135	4135	4135	0
22	20230802	182000	726459735	4135	4135	4135	4135	0
23	20230802	181900	726459735	4135	4135	4135	4135	0
24	20230802	181800	726459735	4135	4135	4135	4135	0
25	20230802	181700	726459735	4135	4135	4135	4135	0
26	20230802	181600	726459735	4135	4135	4135	4135	0
27	20230802	181500	726459735	4135	4135	4135	4135	0
28	20230802	181400	726459735	4135	4135	4135	4135	0
29	20230802	181300	726459735	4135	4135	4135	4135	0
30	20230802	181200	726459735	4135	4135	4135	4135	0
31	20230802	181100	726459735	4135	4135	4135	4135	0
32	20230802	181000	726459735	4135	4135	4135	4135	3227
33	20230802	180900	726459735	4135	4135	4135	4135	0
34	20230802	180800	726459735	4135	4135	4135	4135	0
35	20230802	180700	726459735	4135	4135	4135	4135	0
36	20230802	180600	726459735	4135	4135	4135	4135	0
37	20230802	180500	726459735	4135	4135	4135	4135	0
38	20230802	180400	726459735	4135	4135	4135	4135	0
39	20230802	180300	726459735	4135	4135	4135	4135	0
40	20230802	180200	726459735	4135	4135	4135	4135	0
41	20230802	180100	726459735	4135	4135	4135	4135	0
42	20230802	180000	726459735	4135	4135	4135	4135	0
43	20230802	175900	726459735	4135	4135	4135	4135	0
44	20230802	175800	726459735	4135	4135	4135	4135	0
45	20230802	175700	726459735	4135	4135	4135	4135	0
46	20230802	175600	726459735	4135	4135	4135	4135	0
47	20230802	175500	726459735	4135	4135	4135	4135	0
48	20230802	175400	726459735	4135	4135	4135	4135	0
49	20230802	175300	726459735	4135	4135	4135	4135	0
50	20230802	175200	726459735	4135	4135	4135	4135	0
51	20230802	175100	726459735	4135	4135	4135	4135	0
52	20230802	175000	726459735	4135	4135	4135	4135	0
53	20230802	174900	726459735	4135	4135	4135	4135	0
54	20230802	174800	726459735	4135	4135	4135	4135	0
55	20230802	174700	726459735	4135	4135	4135	4135	0
56	20230802	174600	726459735	4135	4135	4135	4135	0
57	20230802	174500	726459735	4135	4135	4135	4135	0
58	20230802	174400	726459735	4135	4135	4135	4135	0
59	20230802	174300	726459735	4135	4135	4135	4135	0
60	20230802	174200	726459735	4135	4135	4135	4135	0
61	20230802	174100	726459735	4135	4135	4135	4135	0
62	20230802	174000	726459735	4135	4135	4135	4135	3227
63	20230802	173900	726459735	4135	4135	4135	4135	0
64	20230802	173800	726459735	4135	4135	4135	4135	0
65	20230802	173700	726459735	4135	4135	4135	4135	0
66	20230802	173600	726459735	4135	4135	4135	4135	0
67	20230802	173500	726459735	4135	4135	4135	4135	0
68	20230802	173400	726459735	4135	4135	4135	4135	0
69	20230802	173300	726459735	4135	4135	4135	4135	0
70	20230802	173200	726459735	4135	4135	4135	4135	0
71	20230802	173100	726459735	4135	4135	4135	4135	0
72	20230802	173000	726459735	4135	4135	4135	4135	0
73	20230802	172900	726459735	4135	4135	4135	4135	0
74	20230802	172800	726459735	4135	4135	4135	4135	0
75	20230802	172700	726459735	4135	4135	4135	4135	0
76	20230802	172600	726459735	4135	4135	4135	4135	0
77	20230802	172500	726459735	4135	4135	4135	4135	0
78	20230802	172400	726459735	4135	4135	4135	4135	0
79	20230802	172300	726459735	4135	4135	4135	4135	0
80	20230802	172200	726459735	4135	4135	4135	4135	0
81	20230802	172100	726459735	4135	4135	4135	4135	0
82	20230802	172000	726459735	4135	4135	4135	4135	0
83	20230802	171900	726459735	4135	4135	4135	4135	0
84	20230802	171800	726459735	4135	4135	4135	4135	0
85	20230802	171700	726459735	4135	4135	4135	4135	0
86	20230802	171600	726459735	4135	4135	4135	4135	0
87	20230802	171500	726459735	4135	4135	4135	4135	0
88	20230802	171400	726459735	4135	4135	4135	4135	0
89	20230802	171300	726459735	4135	4135	4135	4135	0
90	20230802	171200	726459735	4135	4135	4135	4135	0
91	20230802	171100	726459735	4135	4135	4135	4135	0
92	20230802	171000	726459735	4135	4135	4135	4135	3227
93	20230802	170900	726459735	4135	4135	4135	4135	0
94	20230802	170800	726459735	4135	4135	4135	4135	0
95	20230802	170700	726459735	4135	4135	4135	4135	0
96	20230802	170600	726459735	4135	4135	4135	4135	0
97	20230802	170500	726459735	4135	4135	4135	4135	0
98	20230802	170400	726459735	4135	4135	4135	4135	0
99	20230802	170300	726459735	4135	4135	4135	4135	0
100	20230802	170200	726459735	4135	4135	4135	4135	0
101	20230802	170100	726459735	4135	4135	4135	4135	0
102	20230802	170000	726459735	4135	4135	4135	4135	0
103	20230802	165900	726459735	4135	4135	4135	4135	0
104	20230802	165800	726459735	4135	4135	4135	4135	0
105	20230802	165700	726459735	4135	4135	4135	4135	0
106	20230802	165600	726459735	4135	4135	4135	4135	0
107	20230802	165500	726459735	4135	4135	4135	4135	0
108	20230802	165400	726459735	4135	4135	4135	4135	0
109	20230802	165300	726459735	4135	4135	4135	4135	0
110	20230802	165200	726459735	4135	4135	4135	4135	0
111	20230802	165100	726459735	4135	4135	4135	4135	0
112	20230802	165000	726459735	4135	4135	4135	4135	0
113	20230802	164900	726459735	4135	4135	4135	4135	0
114	20230802	164800	726459735	4135	4135	4135	4135	0
115	20230802	164700	726459735	4135	4135	4135	4135	0
116	20230802	164600	726459735	4135	4135	4135	4135	0
117	20230802	164500	726459735	4135	4135	4135	4135	0
118	20230802	164400	726459735	4135	4135	4135	4135	0
119	20230802	164300	726459735	4135	4135	4135	4135	0
120	20230802	164200	726459735	4135	4135	4135	4135	0
121	20230802	164100	726459735	4135	4135	4135	4135	0
122	20230802	164000	726459735	4135	4135	4135	4135	3227
123	20230802	163900	726459735	4135	4135	4135	4135	0
124	20230802	163800	726459735	4135	4135	4135	4135	0
125	20230802	163700	726459735	4135	4135	4135	4135	0
126	20230802	163600	726459735	4135	4135	4135	4135	0
127	20230802	163500	726459735	4135	4135	4135	4135	0
128	20230802	163400	726459735	4135	4135	4135	4135	0
129	20230802	163300	726459735	4135	4135	4135	4135	0
130	20230802	163200	726459735	4135	4135	4135	4135	0
131	20230802	163100	726459735	4135	4135	4135	4135	0
132	20230802	163000	726459735	4135	4135	4135	4135	0
133	20230802	162900	726459735	4135	4135	4135	4135	0
134	20230802	162800	726459735	4135	4135	4135	4135	0
135	20230802	162700	726459735	4135	4135	4135	4135	0
136	20230802	162600	726459735	4135	4135	4135	4135	0
137	20230802	162500	726459735	4135	4135	4135	4135	0
138	20230802	162400	726459735	4135	4135	4135	4135	0
139	20230802	162300	726459735	4135	4135	4135	4135	0
140	20230802	162200	726459735	4135	4135	4135	4135	0
141	20230802	162100	726459735	4135	4135	4135	4135	0
142	20230802	162000	726459735	4135	4135	4135	4135	0
143	20230802	161900	726459735	4135	4135	4135	4135	0
144	20230802	161800	726459735	4135	4135	4135	4135	0
145	20230802	161700	726459735	4135	4135	4135	4135	0
146	20230802	161600	726459735	4135	4135	4135	4135	0
147	20230802	161500	726459735	4135	4135	4135	4135	0
148	20230802	161400	726459735	4135	4135	4135	4135	0
149	20230802	161300	726459735	4135	4135	4135	4135	0
150	20230802	161200	726459735	4135	4135	4135	4135	0
151	20230802	161100	726459735	4135	4135	4135	4135	0
152	20230802	161000	726459735	4135	4135	4135	4135	3227
153	20230802	160900	726459735	4135	4135	4135	4135	0
154	20230802	160800	726459735	4135	4135	4135	4135	0
155	20230802	160700	726459735	4135	4135	4135	4135	0
156	20230802	160600	726459735	4135	4135	4135	4135	0
157	20230802	160500	726459735	4135	4135	4135	4135	0
158	20230802	160400	726459735	4135	4135	4135	4135	0
159	20230802	160300	726459735	4135	4135	4135	4135	0
160	20230802	160200	726459735	4135	4135	4135	4135	0
161	20230802	160100	726459735	4135	4135	4135	4135	0
162	20230802	160000	726459735	4135	4135	4135	4135	0
163	20230802	155900	726459735	4135	4135	4135	4135	0
164	20230802	155800	726459735	4135	4135	4135	4135	0
165	20230802	155700	726459735	4135	4135	4135	4135	0
166	20230802	155600	726459735	4135	4135	4135	4135	0
167	20230802	155500	726459735	4135	4135	4135	4135	0
168	20230802	155400	726459735	4135	4135	4135	4135	0
169	20230802	155300	726459735	4135	4135	4135	4135	0
170	20230802	155200	726459735	4135	4135	4135	4135	0
171	20230802	155100	726459735	4135	4135	4135	4135	0
172	20230802	155000	726459735	4135	4135	4135	4135	0
173	20230802	154900	726459735	4135	4135	4135	4135	0
174	20230802	154800	726459735	4135	4135	4135	4135	0
175	20230802	154700	726459735	4135	4135	4135	4135	0
176	20230802	154600	726459735	4135	4135	4135	4135	0
177	20230802	154500	726459735	4135	4135	4135	4135	0
178	20230802	154400	726459735	4135	4135	4135	4135	0
179	20230802	154300	726459735	4135	4135	4135	4135	0
180	20230802	154200	726459735	4135	4135	4135	4135	0
181	20230802	154100	726459735	4135	4135	4135	4135	0
182	20230802	154000	726459735	4135	4135	4135	4135	3227
183	20230802	153900	726459735	4135	4135	4135	4135	0
184	20230802	153800	726459735	4135	4135	4135	4135	0
185	20230802	153700	726459735	4135	4135	4135	4135	0
186	20230802	153600	726459735	4135	4135	4135	4135	0
187	20230802	153500	726459735	4135	4135	4135	4135	0
188	20230802	153400	726459735	4135	4135	4135	4135	0
189	20230802	153300	726459735	4135	4135	4135	4135	0
190	20230802	153200	726459735	4135	4135	4135	4135	0
191	20230802	153100	726459735	4135	4135	4135	4135	0
192	20230802	153000	726459735	4135	4135	4135	4135	3227
193	20230802	152900	713116090	4150	4150	4150	4150	0
194	20230802	152800	713116090	4150	4150	4150	4150	0
195	20230802	152700	713116090	4150	4150	4150	4150	0
196	20230802	152600	713116090	4150	4150	4150	4150	0
197	20230802	152500	713116090	4150	4150	4150	4150	0
198	20230802	152400	713116090	4150	4150	4150	4150	0
199	20230802	152300	713116090	4150	4150	4150	4150	0
200	20230802	152200	713116090	4150	4150	4150	4150	0
201	20230802	152100	713116090	4150	4150	4150	4150	0
202	20230802	152000	713116090	4150	4150	4150	4150	0
203	20230802	151900	713116090	4150	4150	4150	4135	1020
204	20230802	151800	708898090	4135	4150	4150	4135	75
205	20230802	151700	708586855	4150	4165	4165	4150	114
206	20230802	151600	708113725	4165	4165	4165	4165	0
207	20230802	151500	708113725	4165	4165	4165	4165	50
208	20230802	151400	707905475	4175	4175	4175	4175	0
209	20230802	151300	707905475	4175	4135	4175	4135	1188
210	20230802	151200	702962620	4135	4135	4135	4135	28
211	20230802	151100	702846840	4130	4130	4130	4130	184
212	20230802	151000	702086920	4130	4135	4140	4130	5961
213	20230802	150900	677454920	4135	4135	4135	4135	0
214	20230802	150800	677454920	4135	4140	4140	4135	603
215	20230802	150700	674961265	4140	4140	4140	4140	500
216	20230802	150600	672891265	4135	4135	4140	4135	388
217	20230802	150500	671286690	4140	4145	4145	4140	21
218	20230802	150400	671199700	4145	4145	4145	4145	0
219	20230802	150300	671199700	4145	4145	4145	4145	0
220	20230802	150200	671199700	4145	4145	4145	4145	1
221	20230802	150100	671195555	4140	4140	4140	4140	133
222	20230802	150000	670644935	4140	4140	4140	4135	52
223	20230802	145900	670429745	4145	4135	4145	4135	120
224	20230802	145800	669932445	4135	4135	4135	4135	316
225	20230802	145700	668625785	4135	4135	4135	4135	0
226	20230802	145600	668625785	4135	4135	4135	4135	17
227	20230802	145500	668555490	4140	4140	4140	4140	219
228	20230802	145400	667648830	4140	4140	4140	4135	1217
229	20230802	145300	662611830	4145	4145	4145	4145	1
230	20230802	145200	662607685	4140	4140	4140	4135	46
231	20230802	145100	662417260	4140	4140	4140	4140	150
232	20230802	145000	661796260	4135	4140	4140	4135	21
233	20230802	144900	661709420	4140	4140	4140	4140	54
234	20230802	144800	661485860	4140	4140	4140	4140	938
235	20230802	144700	657602540	4140	4145	4145	4140	21
236	20230802	144600	657515585	4145	4145	4145	4145	3
237	20230802	144500	657503150	4140	4145	4145	4140	328
238	20230802	144400	656143605	4145	4145	4145	4145	0
239	20230802	144300	656143605	4145	4150	4150	4145	205
240	20230802	144200	655292865	4150	4150	4150	4150	160
241	20230802	144100	654628865	4145	4145	4145	4145	174
242	20230802	144000	653907635	4140	4140	4140	4140	17
243	20230802	143900	653837255	4140	4140	4140	4140	3
244	20230802	143800	653824835	4140	4140	4140	4140	19
245	20230802	143700	653746175	4145	4145	4145	4145	0
246	20230802	143600	653746175	4145	4135	4145	4135	43
247	20230802	143500	653568120	4135	4135	4135	4135	0
248	20230802	143400	653568120	4135	4135	4135	4135	1868
249	20230802	143300	645843940	4135	4135	4135	4135	853
250	20230802	143200	642316785	4130	4130	4130	4130	17
251	20230802	143100	642246575	4130	4130	4135	4130	804
252	20230802	143000	638926045	4135	4135	4135	4130	37
253	20230802	142900	638773130	4130	4130	4130	4130	18
254	20230802	142800	638698790	4130	4130	4130	4130	10
255	20230802	142700	638657490	4130	4135	4135	4130	68
256	20230802	142600	638376395	4135	4135	4135	4135	18
257	20230802	142500	638301965	4135	4135	4135	4135	195
258	20230802	142400	637495640	4135	4135	4135	4135	1
259	20230802	142300	637491505	4135	4135	4135	4135	21
260	20230802	142200	637404670	4135	4135	4135	4135	242
261	20230802	142100	636404000	4135	4145	4145	4135	16
262	20230802	142000	636337830	4135	4135	4135	4135	17
263	20230802	141900	636267535	4135	4145	4145	4135	341
264	20230802	141800	634855090	4135	4135	4135	4135	18
265	20230802	141700	634780660	4140	4140	4140	4140	350
266	20230802	141600	633331660	4140	4140	4140	4140	18
267	20230802	141500	633257140	4140	4140	4140	4140	2
268	20230802	141400	633248860	4140	4140	4140	4140	19
269	20230802	141300	633170200	4145	4150	4150	4145	20
270	20230802	141200	633087250	4150	4140	4150	4140	19
271	20230802	141100	633008580	4140	4140	4140	4140	7
272	20230802	141000	632979600	4140	4135	4140	4135	131
273	20230802	140900	632437485	4135	4135	4135	4135	18
274	20230802	140800	632363055	4135	4135	4135	4135	2
275	20230802	140700	632354785	4135	4140	4140	4135	12
276	20230802	140600	632305140	4140	4140	4140	4140	2
277	20230802	140500	632296860	4135	4140	4140	4135	1074
278	20230802	140400	627853205	4130	4130	4130	4130	2
279	20230802	140300	627844945	4130	4130	4130	4130	19
280	20230802	140200	627766475	4130	4130	4130	4130	2
281	20230802	140100	627758215	4130	4140	4140	4130	18
282	20230802	140000	627683865	4130	4140	4140	4130	27
283	20230802	135900	627572255	4140	4140	4140	4140	1
284	20230802	135800	627568115	4140	4135	4145	4135	2442
285	20230802	135700	617469145	4135	4135	4135	4135	876
286	20230802	135600	613846885	4135	4135	4135	4135	18
287	20230802	135500	613772455	4140	4140	4140	4140	32
288	20230802	135400	613639975	4135	4130	4150	4130	663
289	20230802	135300	610890810	4130	4130	4130	4125	213
290	20230802	135200	610011125	4130	4135	4140	4130	3180
291	20230802	135100	596875675	4135	4130	4135	4130	6
292	20230802	135000	596850870	4130	4135	4135	4130	905
293	20230802	134900	593108775	4135	4130	4135	4130	19
294	20230802	134800	593030295	4130	4135	4135	4130	961
295	20230802	134700	589056965	4135	4135	4135	4135	17
296	20230802	134600	588986670	4130	4135	4135	4130	1001
297	20230802	134500	584847595	4135	4140	4140	4135	1610
298	20230802	134400	578185490	4140	4145	4145	4140	3020
299	20230802	134300	565677925	4145	4145	4145	4145	345
300	20230802	134200	564247900	4145	4145	4145	4145	632
301	20230802	134100	561628260	4145	4145	4145	4145	46
302	20230802	134000	561437590	4145	4145	4145	4145	792
303	20230802	133900	558154750	4145	4145	4145	4145	80
304	20230802	133800	557823150	4145	4145	4150	4145	21
305	20230802	133700	557736090	4140	4140	4140	4140	0
306	20230802	133600	557736090	4140	4145	4145	4140	998
307	20230802	133500	553599970	4145	4140	4145	4140	102
308	20230802	133400	553177190	4145	4145	4145	4145	887
309	20230802	133300	549500575	4145	4145	4145	4145	1
310	20230802	133200	549496430	4140	4145	4145	4140	752
311	20230802	133100	546379475	4145	4145	4145	4145	1
312	20230802	133000	546375330	4145	4145	4145	4145	16
313	20230802	132900	546309010	4145	4145	4150	4145	30
314	20230802	132800	546184610	4150	4145	4150	4145	377
315	20230802	132700	544621895	4140	4145	4145	4140	311
316	20230802	132600	543332910	4145	4150	4150	4140	3477
317	20230802	132500	528915595	4150	4150	4150	4150	1475
318	20230802	132400	522794345	4150	4155	4155	4150	2115
319	20230802	132300	514007310	4155	4165	4165	4155	19
320	20230802	132200	513928345	4160	4160	4160	4160	2355
321	20230802	132100	504131545	4165	4165	4165	4165	671
322	20230802	132000	501336830	4165	4165	4165	4165	81
323	20230802	131900	500999465	4165	4165	4165	4165	29
324	20230802	131800	500878680	4165	4165	4165	4165	46
325	20230802	131700	500687090	4165	4165	4165	4165	1761
326	20230802	131600	493352525	4165	4165	4165	4165	17
327	20230802	131500	493281720	4165	4165	4165	4165	103
328	20230802	131400	492852725	4165	4165	4165	4165	16
329	20230802	131300	492786085	4165	4165	4165	4165	1
330	20230802	131200	492781920	4165	4165	4165	4165	18
331	20230802	131100	492706950	4165	4165	4165	4165	1
332	20230802	131000	492702785	4165	4165	4165	4165	20
333	20230802	130900	492619485	4165	4165	4165	4165	19
334	20230802	130800	492540350	4165	4165	4165	4165	0
335	20230802	130700	492540350	4165	4165	4165	4165	17
336	20230802	130600	492469545	4165	4165	4165	4165	1
337	20230802	130500	492465380	4165	4165	4165	4165	16
338	20230802	130400	492398740	4165	4165	4165	4165	1
339	20230802	130300	492394575	4165	4165	4165	4165	16
340	20230802	130200	492327935	4165	4165	4165	4165	73
341	20230802	130100	492023890	4160	4160	4160	4160	17
342	20230802	130000	491953170	4170	4160	4170	4160	427
343	20230802	125900	490172760	4165	4165	4165	4165	371
344	20230802	125800	488627545	4160	4165	4165	4160	131
345	20230802	125700	488082010	4165	4160	4165	4160	487
346	20230802	125600	486053665	4160	4165	4165	4160	581
347	20230802	125500	483634525	4165	4165	4165	4165	33
348	20230802	125400	483497080	4165	4165	4165	4165	1604
349	20230802	125300	476816420	4165	4165	4170	4165	282
350	20230802	125200	475640640	4165	4165	4165	4165	58
351	20230802	125100	475399070	4170	4165	4170	4165	2
352	20230802	125000	475390735	4170	4170	4170	4170	1122
353	20230802	124900	470711995	4170	4170	4170	4170	18
354	20230802	124800	470636935	4170	4170	4170	4170	2
355	20230802	124700	470628595	4170	4170	4170	4170	50
356	20230802	124600	470420095	4170	4170	4170	4170	1
357	20230802	124500	470415925	4170	4170	4170	4170	17
358	20230802	124400	470345035	4170	4170	4170	4170	1
359	20230802	124300	470340865	4170	4170	4170	4170	16
360	20230802	124200	470274145	4170	4170	4170	4170	3
361	20230802	124100	470261635	4170	4170	4170	4170	143
362	20230802	124000	469665325	4170	4165	4170	4165	60
363	20230802	123900	469415210	4165	4165	4165	4165	0
364	20230802	123800	469415210	4165	4165	4170	4165	18
365	20230802	123700	469340235	4170	4165	4170	4165	2
366	20230802	123600	469331900	4165	4165	4165	4165	15
367	20230802	123500	469269425	4165	4165	4165	4165	2
368	20230802	123400	469261095	4165	4165	4170	4165	677
369	20230802	123300	466441340	4165	4165	4165	4165	1
370	20230802	123200	466437175	4165	4165	4165	4165	18
371	20230802	123100	466362205	4165	4165	4165	4165	1
372	20230802	123000	466358040	4165	4165	4165	4165	46
373	20230802	122900	466166450	4170	4165	4170	4165	19
374	20230802	122800	466087310	4170	4160	4170	4160	182
375	20230802	122700	465329025	4170	4160	4170	4160	17
376	20230802	122600	465258295	4160	4160	4160	4160	140
377	20230802	122500	464675895	4160	4160	4160	4160	15
378	20230802	122400	464613495	4160	4160	4160	4160	1
379	20230802	122300	464609335	4155	4160	4160	4155	166
380	20230802	122200	463918855	4160	4175	4175	4160	52
381	20230802	122100	463701785	4155	4155	4170	4155	789
382	20230802	122000	460411925	4155	4160	4160	4155	433
383	20230802	121900	458611140	4160	4160	4160	4160	1
384	20230802	121800	458606980	4160	4160	4160	4160	16
385	20230802	121700	458540420	4170	4160	4170	4160	2
386	20230802	121600	458532090	4170	4160	4170	4160	17
387	20230802	121500	458461350	4160	4160	4160	4160	2
388	20230802	121400	458453030	4165	4155	4165	4155	151
389	20230802	121300	457824420	4155	4155	4155	4155	1
390	20230802	121200	457820265	4160	4170	4170	4160	608
391	20230802	121100	455290975	4160	4160	4160	4160	2
392	20230802	121000	455282655	4160	4165	4165	4160	406
393	20230802	120900	453592255	4165	4165	4165	4165	17
394	20230802	120800	453521450	4165	4165	4165	4165	2
395	20230802	120700	453513120	4170	4170	4170	4165	10
396	20230802	120600	453471460	4170	4170	4170	4165	4
397	20230802	120500	453454785	4165	4170	4170	4165	17
398	20230802	120400	453383945	4165	4165	4165	4165	1
399	20230802	120300	453379780	4165	4170	4170	4165	13
400	20230802	120200	453325610	4165	4180	4180	4165	2
401	20230802	120100	453317265	4165	4170	4170	4165	19
402	20230802	120000	453238065	4170	4180	4180	4170	81
403	20230802	115900	452899665	4180	4180	4180	4180	0
404	20230802	115800	452899665	4180	4180	4180	4180	41
405	20230802	115700	452728285	4175	4180	4180	4175	148
406	20230802	115600	452109745	4180	4180	4180	4180	41
407	20230802	115500	451938365	4175	4175	4175	4175	0
408	20230802	115400	451938365	4175	4175	4175	4175	41
409	20230802	115300	451767190	4170	4170	4170	4170	0
410	20230802	115200	451767190	4170	4170	4170	4170	34
411	20230802	115100	451625410	4165	4165	4165	4165	0
412	20230802	115000	451625410	4165	4155	4165	4155	97
413	20230802	114900	451222195	4165	4165	4165	4165	0
414	20230802	114800	451222195	4165	4155	4165	4155	42
415	20230802	114700	451047275	4165	4165	4165	4165	0
416	20230802	114600	451047275	4165	4165	4165	4165	41
417	20230802	114500	450876510	4165	4165	4165	4165	41
418	20230802	114400	450705745	4165	4165	4165	4165	0
419	20230802	114300	450705745	4165	4165	4165	4165	241
420	20230802	114200	449701980	4170	4170	4170	4170	0
421	20230802	114100	449701980	4170	4170	4170	4170	41
422	20230802	114000	449531010	4155	4155	4155	4155	48
423	20230802	113900	449331570	4155	4155	4160	4150	1363
424	20230802	113800	443668375	4155	4155	4155	4155	18
425	20230802	113700	443593585	4155	4160	4170	4155	432
426	20230802	113600	441796425	4160	4160	4160	4155	64
427	20230802	113500	441530425	4160	4160	4160	4155	326
428	20230802	113400	440174740	4160	4165	4165	4160	1000
429	20230802	113300	436014185	4175	4170	4175	4170	196
430	20230802	113200	435196660	4180	4180	4180	4180	0
431	20230802	113100	435196660	4180	4170	4180	4170	635
432	20230802	113000	432548300	4170	4170	4170	4170	41
433	20230802	112900	432377330	4170	4170	4170	4170	0
434	20230802	112800	432377330	4170	4170	4170	4160	1042
435	20230802	112700	428042190	4160	4160	4160	4160	134
436	20230802	112600	427484750	4160	4175	4175	4160	417
437	20230802	112500	425747915	4160	4165	4165	4160	523
438	20230802	112400	423569710	4180	4170	4180	4170	851
439	20230802	112300	420012940	4180	4180	4180	4180	0
440	20230802	112200	420012940	4180	4180	4180	4180	51
441	20230802	112100	419799760	4180	4180	4180	4180	0
442	20230802	112000	419799760	4180	4180	4180	4180	41
443	20230802	111900	419628380	4165	4170	4170	4165	1708
444	20230802	111800	412514310	4185	4180	4185	4180	521
445	20230802	111700	410336325	4180	4180	4180	4180	0
446	20230802	111600	410336325	4180	4170	4180	4170	42
447	20230802	111500	410160775	4170	4180	4180	4170	45
448	20230802	111400	409972715	4180	4180	4180	4180	0
449	20230802	111300	409972715	4180	4180	4180	4180	355
450	20230802	111200	408488815	4180	4180	4180	4180	0
451	20230802	111100	408488815	4180	4180	4180	4180	41
452	20230802	111000	408317435	4180	4180	4180	4180	127
453	20230802	110900	407786575	4180	4170	4180	4170	857
454	20230802	110800	404212855	4170	4170	4170	4170	251
455	20230802	110700	403166185	4180	4180	4180	4180	41
456	20230802	110600	402994805	4180	4180	4180	4180	0
457	20230802	110500	402994805	4180	4180	4180	4180	41
458	20230802	110400	402823425	4165	4170	4175	4165	5548
459	20230802	110300	379715005	4170	4170	4190	4170	1171
460	20230802	110200	374831045	4170	4165	4170	4165	495
461	20230802	110100	372768900	4170	4175	4175	4165	618
462	20230802	110000	370191050	4180	4185	4185	4175	95
463	20230802	105900	369793985	4180	4180	4180	4175	104
464	20230802	105800	369359645	4180	4185	4190	4180	354
465	20230802	105700	367878015	4190	4185	4190	4180	365
466	20230802	105600	366350535	4185	4180	4185	4180	191
467	20230802	105500	365552070	4180	4170	4180	4170	56
468	20230802	105400	365318000	4170	4180	4180	4170	91
469	20230802	105300	364938120	4170	4170	4170	4170	65
470	20230802	105200	364667070	4190	4190	4190	4190	41
471	20230802	105100	364495280	4190	4190	4190	4190	8
472	20230802	105000	364461760	4190	4190	4190	4190	41
473	20230802	104900	364289970	4170	4170	4170	4170	42
474	20230802	104800	364114830	4190	4190	4190	4190	41
475	20230802	104700	363943040	4190	4190	4190	4190	5
476	20230802	104600	363922090	4190	4185	4190	4165	517
477	20230802	104500	361766830	4185	4185	4185	4185	0
478	20230802	104400	361766830	4185	4185	4185	4185	51
479	20230802	104300	361553395	4185	4185	4185	4185	41
480	20230802	104200	361381810	4175	4175	4175	4175	1
481	20230802	104100	361377635	4175	4175	4175	4175	573
482	20230802	104000	358985360	4175	4175	4175	4175	6
483	20230802	103900	358960310	4185	4185	4185	4185	51
484	20230802	103800	358746875	4185	4185	4185	4185	0
485	20230802	103700	358746875	4185	4165	4190	4165	241
486	20230802	103600	357740030	4165	4165	4165	4165	50
487	20230802	103500	357531780	4185	4165	4185	4165	1604
488	20230802	103400	350850300	4165	4170	4170	4165	500
489	20230802	103300	348766200	4180	4180	4180	4180	41
490	20230802	103200	348594820	4180	4185	4185	4180	46
491	20230802	103100	348402490	4185	4185	4185	4185	52
492	20230802	103000	348184870	4180	4180	4180	4180	0
493	20230802	102900	348184870	4180	4180	4180	4180	9
494	20230802	102800	348147250	4190	4190	4190	4190	41
495	20230802	102700	347975460	4185	4180	4185	4180	589
496	20230802	102600	345510545	4180	4175	4180	4175	165
497	20230802	102500	344821545	4155	4155	4175	4155	656
498	20230802	102400	342095255	4145	4185	4185	4145	10353
499	20230802	102300	299099580	4180	4185	4185	4180	290
500	20230802	102200	297886195	4185	4185	4185	4185	1
501	20230802	102100	297882010	4185	4185	4185	4185	2
502	20230802	102000	297873640	4180	4180	4180	4180	30
503	20230802	101900	297748240	4180	4180	4180	4180	0
504	20230802	101800	297748240	4180	4180	4180	4180	0
505	20230802	101700	297748240	4180	4185	4185	4180	1000
506	20230802	101600	293568180	4190	4190	4190	4190	0
507	20230802	101500	293568180	4190	4190	4190	4190	0
508	20230802	101400	293568180	4190	4190	4190	4190	0
509	20230802	101300	293568180	4190	4190	4190	4190	19
510	20230802	101200	293488570	4185	4185	4185	4185	65
511	20230802	101100	293216545	4185	4185	4185	4185	50
512	20230802	101000	293007295	4195	4195	4195	4195	6
513	20230802	100900	292982125	4185	4185	4185	4185	70
514	20230802	100800	292689175	4200	4200	4200	4200	0
515	20230802	100700	292689175	4200	4200	4200	4200	168
516	20230802	100600	291983575	4205	4200	4205	4200	119
517	20230802	100500	291483760	4200	4200	4200	4200	393
518	20230802	100400	289833160	4200	4200	4200	4200	253
519	20230802	100300	288770560	4205	4190	4205	4190	913
520	20230802	100200	284939990	4195	4195	4195	4195	5
521	20230802	100100	284919015	4195	4195	4195	4195	30
522	20230802	100000	284793165	4175	4175	4175	4175	0
523	20230802	095900	284793165	4175	4175	4175	4175	218
524	20230802	095800	283883015	4170	4170	4170	4170	0
525	20230802	095700	283883015	4170	4175	4175	4170	115
526	20230802	095600	283403445	4170	4170	4170	4170	116
527	20230802	095500	282919725	4175	4175	4175	4175	22
528	20230802	095400	282827875	4170	4170	4170	4170	50
529	20230802	095300	282619375	4165	4170	4180	4150	7204
530	20230802	095200	252647560	4165	4170	4170	4165	2442
531	20230802	095100	242470320	4170	4185	4185	4170	2882
532	20230802	095000	230436090	4190	4185	4190	4185	1028
533	20230802	094900	226133770	4185	4195	4195	4180	1773
534	20230802	094800	218717225	4190	4190	4190	4190	100
535	20230802	094700	218298225	4195	4195	4195	4195	0
536	20230802	094600	218298225	4195	4195	4195	4195	0
537	20230802	094500	218298225	4195	4195	4195	4195	82
538	20230802	094400	217954235	4195	4200	4200	4195	2102
539	20230802	094300	209131340	4200	4200	4200	4195	750
540	20230802	094200	205984020	4200	4210	4210	4195	1334
541	20230802	094100	200384895	4210	4220	4240	4210	2407
542	20230802	094000	190249265	4215	4205	4215	4200	838
543	20230802	093900	186721785	4220	4220	4220	4220	0
544	20230802	093800	186721785	4220	4195	4220	4195	5000
545	20230802	093700	165643255	4180	4180	4180	4180	0
546	20230802	093600	165643255	4180	4180	4180	4180	1
547	20230802	093500	165639075	4195	4195	4195	4195	60
548	20230802	093400	165387375	4180	4180	4180	4180	3
549	20230802	093300	165374835	4175	4210	4210	4175	8075
550	20230802	093200	131642255	4210	4215	4215	4210	1115
551	20230802	093100	126942935	4215	4210	4215	4210	520
552	20230802	093000	124753350	4210	4200	4210	4200	103
553	20230802	092900	124320740	4200	4200	4200	4200	250
554	20230802	092800	123270740	4200	4185	4200	4185	37
555	20230802	092700	123115880	4185	4185	4185	4185	17
556	20230802	092600	123044735	4185	4185	4185	4185	359
557	20230802	092500	121542320	4185	4190	4190	4185	4622
558	20230802	092400	102198855	4190	4190	4190	4190	267
559	20230802	092300	101080125	4190	4190	4190	4190	101
560	20230802	092200	100656935	4190	4190	4190	4190	106
561	20230802	092100	100212795	4190	4185	4190	4185	426
562	20230802	092000	98429475	4185	4200	4220	4185	1295
563	20230802	091900	92998490	4220	4220	4220	4220	1
564	20230802	091800	92994270	4220	4225	4225	4220	1946
565	20230802	091700	84774920	4245	4220	4245	4220	967
566	20230802	091600	80685185	4220	4205	4220	4205	261
567	20230802	091500	79584935	4195	4195	4200	4195	1428
568	20230802	091400	73593080	4195	4185	4195	4185	132
569	20230802	091300	73039540	4200	4200	4200	4200	487
570	20230802	091200	70994140	4180	4190	4190	4180	134
571	20230802	091100	70432790	4180	4180	4180	4180	801
572	20230802	091000	67084610	4200	4175	4200	4175	345
573	20230802	090900	65641535	4175	4170	4175	4170	580
574	20230802	090800	63222860	4170	4170	4170	4165	1988
575	20230802	090700	54935985	4175	4180	4180	4175	624
576	20230802	090600	52329905	4180	4180	4180	4180	298
577	20230802	090500	51084265	4175	4180	4190	4175	574
578	20230802	090400	48684120	4180	4170	4180	4170	5
579	20230802	090300	48663235	4170	4195	4195	4170	477
580	20230802	090200	46669090	4195	4170	4195	4170	2144
581	20230802	090100	37700500	4160	4160	4205	4155	2072
582	20230802	090000	29082130	4160	4265	4270	4160	6907