KissMeData/005670/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184300	67694800	5080	5080	5080	5080	69
3	20230802	184200	67694800	5080	5080	5080	5080	0
4	20230802	184100	67694800	5080	5080	5080	5080	0
5	20230802	184000	67694800	5080	5080	5080	5080	0
6	20230802	183900	67694800	5080	5080	5080	5080	0
7	20230802	183800	67694800	5080	5080	5080	5080	0
8	20230802	183700	67694800	5080	5080	5080	5080	0
9	20230802	183600	67694800	5080	5080	5080	5080	0
10	20230802	183500	67694800	5080	5080	5080	5080	0
11	20230802	183400	67694800	5080	5080	5080	5080	0
12	20230802	183300	67694800	5080	5080	5080	5080	0
13	20230802	183200	67694800	5080	5080	5080	5080	0
14	20230802	183100	67694800	5080	5080	5080	5080	0
15	20230802	183000	67694800	5080	5080	5080	5080	0
16	20230802	182900	67694800	5080	5080	5080	5080	0
17	20230802	182800	67694800	5080	5080	5080	5080	0
18	20230802	182700	67694800	5080	5080	5080	5080	0
19	20230802	182600	67694800	5080	5080	5080	5080	0
20	20230802	182500	67694800	5080	5080	5080	5080	0
21	20230802	182400	67694800	5080	5080	5080	5080	0
22	20230802	182300	67694800	5080	5080	5080	5080	0
23	20230802	182200	67694800	5080	5080	5080	5080	0
24	20230802	182100	67694800	5080	5080	5080	5080	0
25	20230802	182000	67694800	5080	5080	5080	5080	0
26	20230802	181900	67694800	5080	5080	5080	5080	0
27	20230802	181800	67694800	5080	5080	5080	5080	0
28	20230802	181700	67694800	5080	5080	5080	5080	0
29	20230802	181600	67694800	5080	5080	5080	5080	0
30	20230802	181500	67694800	5080	5080	5080	5080	0
31	20230802	181400	67694800	5080	5080	5080	5080	0
32	20230802	181300	67694800	5080	5080	5080	5080	69
33	20230802	181200	67694800	5080	5080	5080	5080	0
34	20230802	181100	67694800	5080	5080	5080	5080	0
35	20230802	181000	67694800	5080	5080	5080	5080	0
36	20230802	180900	67694800	5080	5080	5080	5080	0
37	20230802	180800	67694800	5080	5080	5080	5080	0
38	20230802	180700	67694800	5080	5080	5080	5080	0
39	20230802	180600	67694800	5080	5080	5080	5080	0
40	20230802	180500	67694800	5080	5080	5080	5080	0
41	20230802	180400	67694800	5080	5080	5080	5080	0
42	20230802	180300	67694800	5080	5080	5080	5080	0
43	20230802	180200	67694800	5080	5080	5080	5080	0
44	20230802	180100	67694800	5080	5080	5080	5080	0
45	20230802	180000	67694800	5080	5080	5080	5080	0
46	20230802	175900	67694800	5080	5080	5080	5080	0
47	20230802	175800	67694800	5080	5080	5080	5080	0
48	20230802	175700	67694800	5080	5080	5080	5080	0
49	20230802	175600	67694800	5080	5080	5080	5080	0
50	20230802	175500	67694800	5080	5080	5080	5080	0
51	20230802	175400	67694800	5080	5080	5080	5080	0
52	20230802	175300	67694800	5080	5080	5080	5080	0
53	20230802	175200	67694800	5080	5080	5080	5080	0
54	20230802	175100	67694800	5080	5080	5080	5080	0
55	20230802	175000	67694800	5080	5080	5080	5080	0
56	20230802	174900	67694800	5080	5080	5080	5080	0
57	20230802	174800	67694800	5080	5080	5080	5080	0
58	20230802	174700	67694800	5080	5080	5080	5080	0
59	20230802	174600	67694800	5080	5080	5080	5080	0
60	20230802	174500	67694800	5080	5080	5080	5080	0
61	20230802	174400	67694800	5080	5080	5080	5080	0
62	20230802	174300	67694800	5080	5080	5080	5080	69
63	20230802	174200	67694800	5080	5080	5080	5080	0
64	20230802	174100	67694800	5080	5080	5080	5080	0
65	20230802	174000	67694800	5080	5080	5080	5080	0
66	20230802	173900	67694800	5080	5080	5080	5080	0
67	20230802	173800	67694800	5080	5080	5080	5080	0
68	20230802	173700	67694800	5080	5080	5080	5080	0
69	20230802	173600	67694800	5080	5080	5080	5080	0
70	20230802	173500	67694800	5080	5080	5080	5080	0
71	20230802	173400	67694800	5080	5080	5080	5080	0
72	20230802	173300	67694800	5080	5080	5080	5080	0
73	20230802	173200	67694800	5080	5080	5080	5080	0
74	20230802	173100	67694800	5080	5080	5080	5080	0
75	20230802	173000	67694800	5080	5080	5080	5080	0
76	20230802	172900	67694800	5080	5080	5080	5080	0
77	20230802	172800	67694800	5080	5080	5080	5080	0
78	20230802	172700	67694800	5080	5080	5080	5080	0
79	20230802	172600	67694800	5080	5080	5080	5080	0
80	20230802	172500	67694800	5080	5080	5080	5080	0
81	20230802	172400	67694800	5080	5080	5080	5080	0
82	20230802	172300	67694800	5080	5080	5080	5080	0
83	20230802	172200	67694800	5080	5080	5080	5080	0
84	20230802	172100	67694800	5080	5080	5080	5080	0
85	20230802	172000	67694800	5080	5080	5080	5080	0
86	20230802	171900	67694800	5080	5080	5080	5080	0
87	20230802	171800	67694800	5080	5080	5080	5080	0
88	20230802	171700	67694800	5080	5080	5080	5080	0
89	20230802	171600	67694800	5080	5080	5080	5080	0
90	20230802	171500	67694800	5080	5080	5080	5080	0
91	20230802	171400	67694800	5080	5080	5080	5080	0
92	20230802	171300	67694800	5080	5080	5080	5080	69
93	20230802	171200	67694800	5080	5080	5080	5080	0
94	20230802	171100	67694800	5080	5080	5080	5080	0
95	20230802	171000	67694800	5080	5080	5080	5080	0
96	20230802	170900	67694800	5080	5080	5080	5080	0
97	20230802	170800	67694800	5080	5080	5080	5080	0
98	20230802	170700	67694800	5080	5080	5080	5080	0
99	20230802	170600	67694800	5080	5080	5080	5080	0
100	20230802	170500	67694800	5080	5080	5080	5080	0
101	20230802	170400	67694800	5080	5080	5080	5080	0
102	20230802	170300	67694800	5080	5080	5080	5080	0
103	20230802	170200	67694800	5080	5080	5080	5080	0
104	20230802	170100	67694800	5080	5080	5080	5080	0
105	20230802	170000	67694800	5080	5080	5080	5080	0
106	20230802	165900	67694800	5080	5080	5080	5080	0
107	20230802	165800	67694800	5080	5080	5080	5080	0
108	20230802	165700	67694800	5080	5080	5080	5080	0
109	20230802	165600	67694800	5080	5080	5080	5080	0
110	20230802	165500	67694800	5080	5080	5080	5080	0
111	20230802	165400	67694800	5080	5080	5080	5080	0
112	20230802	165300	67694800	5080	5080	5080	5080	0
113	20230802	165200	67694800	5080	5080	5080	5080	0
114	20230802	165100	67694800	5080	5080	5080	5080	0
115	20230802	165000	67694800	5080	5080	5080	5080	0
116	20230802	164900	67694800	5080	5080	5080	5080	0
117	20230802	164800	67694800	5080	5080	5080	5080	0
118	20230802	164700	67694800	5080	5080	5080	5080	0
119	20230802	164600	67694800	5080	5080	5080	5080	0
120	20230802	164500	67694800	5080	5080	5080	5080	0
121	20230802	164400	67694800	5080	5080	5080	5080	0
122	20230802	164300	67694800	5080	5080	5080	5080	69
123	20230802	164200	67694800	5080	5080	5080	5080	0
124	20230802	164100	67694800	5080	5080	5080	5080	0
125	20230802	164000	67694800	5080	5080	5080	5080	0
126	20230802	163900	67694800	5080	5080	5080	5080	0
127	20230802	163800	67694800	5080	5080	5080	5080	0
128	20230802	163700	67694800	5080	5080	5080	5080	0
129	20230802	163600	67694800	5080	5080	5080	5080	0
130	20230802	163500	67694800	5080	5080	5080	5080	0
131	20230802	163400	67694800	5080	5080	5080	5080	0
132	20230802	163300	67694800	5080	5080	5080	5080	0
133	20230802	163200	67694800	5080	5080	5080	5080	0
134	20230802	163100	67694800	5080	5080	5080	5080	0
135	20230802	163000	67694800	5080	5080	5080	5080	0
136	20230802	162900	67694800	5080	5080	5080	5080	0
137	20230802	162800	67694800	5080	5080	5080	5080	0
138	20230802	162700	67694800	5080	5080	5080	5080	0
139	20230802	162600	67694800	5080	5080	5080	5080	0
140	20230802	162500	67694800	5080	5080	5080	5080	0
141	20230802	162400	67694800	5080	5080	5080	5080	0
142	20230802	162300	67694800	5080	5080	5080	5080	0
143	20230802	162200	67694800	5080	5080	5080	5080	0
144	20230802	162100	67694800	5080	5080	5080	5080	0
145	20230802	162000	67694800	5080	5080	5080	5080	0
146	20230802	161900	67694800	5080	5080	5080	5080	0
147	20230802	161800	67694800	5080	5080	5080	5080	0
148	20230802	161700	67694800	5080	5080	5080	5080	0
149	20230802	161600	67694800	5080	5080	5080	5080	0
150	20230802	161500	67694800	5080	5080	5080	5080	0
151	20230802	161400	67694800	5080	5080	5080	5080	0
152	20230802	161300	67694800	5080	5080	5080	5080	69
153	20230802	161200	67694800	5080	5080	5080	5080	0
154	20230802	161100	67694800	5080	5080	5080	5080	0
155	20230802	161000	67694800	5080	5080	5080	5080	0
156	20230802	160900	67694800	5080	5080	5080	5080	0
157	20230802	160800	67694800	5080	5080	5080	5080	0
158	20230802	160700	67694800	5080	5080	5080	5080	0
159	20230802	160600	67694800	5080	5080	5080	5080	0
160	20230802	160500	67694800	5080	5080	5080	5080	0
161	20230802	160400	67694800	5080	5080	5080	5080	0
162	20230802	160300	67694800	5080	5080	5080	5080	0
163	20230802	160200	67694800	5080	5080	5080	5080	0
164	20230802	160100	67694800	5080	5080	5080	5080	0
165	20230802	160000	67694800	5080	5080	5080	5080	0
166	20230802	155900	67694800	5080	5080	5080	5080	0
167	20230802	155800	67694800	5080	5080	5080	5080	0
168	20230802	155700	67694800	5080	5080	5080	5080	0
169	20230802	155600	67694800	5080	5080	5080	5080	0
170	20230802	155500	67694800	5080	5080	5080	5080	0
171	20230802	155400	67694800	5080	5080	5080	5080	0
172	20230802	155300	67694800	5080	5080	5080	5080	0
173	20230802	155200	67694800	5080	5080	5080	5080	0
174	20230802	155100	67694800	5080	5080	5080	5080	0
175	20230802	155000	67694800	5080	5080	5080	5080	0
176	20230802	154900	67694800	5080	5080	5080	5080	0
177	20230802	154800	67694800	5080	5080	5080	5080	0
178	20230802	154700	67694800	5080	5080	5080	5080	0
179	20230802	154600	67694800	5080	5080	5080	5080	0
180	20230802	154500	67694800	5080	5080	5080	5080	0
181	20230802	154400	67694800	5080	5080	5080	5080	0
182	20230802	154300	67694800	5080	5080	5080	5080	69
183	20230802	154200	67694800	5080	5080	5080	5080	0
184	20230802	154100	67694800	5080	5080	5080	5080	0
185	20230802	154000	67694800	5080	5080	5080	5080	0
186	20230802	153900	67694800	5080	5080	5080	5080	0
187	20230802	153800	67694800	5080	5080	5080	5080	0
188	20230802	153700	67694800	5080	5080	5080	5080	0
189	20230802	153600	67694800	5080	5080	5080	5080	0
190	20230802	153500	67694800	5080	5080	5080	5080	0
191	20230802	153400	67694800	5080	5080	5080	5080	0
192	20230802	153300	67694800	5080	5080	5080	5080	0
193	20230802	153200	67694800	5080	5080	5080	5080	0
194	20230802	153100	67694800	5080	5080	5080	5080	0
195	20230802	153000	67694800	5080	5080	5080	5080	69
196	20230802	152900	67344280	5060	5060	5060	5060	0
197	20230802	152800	67344280	5060	5060	5060	5060	0
198	20230802	152700	67344280	5060	5060	5060	5060	0
199	20230802	152600	67344280	5060	5060	5060	5060	0
200	20230802	152500	67344280	5060	5060	5060	5060	0
201	20230802	152400	67344280	5060	5060	5060	5060	0
202	20230802	152300	67344280	5060	5060	5060	5060	0
203	20230802	152200	67344280	5060	5060	5060	5060	0
204	20230802	152100	67344280	5060	5060	5060	5060	0
205	20230802	152000	67344280	5060	5060	5060	5060	0
206	20230802	151900	67344280	5060	5060	5060	5060	0
207	20230802	151800	67344280	5060	5060	5060	5060	0
208	20230802	151700	67344280	5060	5060	5060	5060	0
209	20230802	151600	67344280	5060	5060	5060	5060	0
210	20230802	151500	67344280	5060	5060	5060	5060	0
211	20230802	151400	67344280	5060	5060	5060	5060	0
212	20230802	151300	67344280	5060	5060	5060	5060	0
213	20230802	151200	67344280	5060	5060	5060	5060	12
214	20230802	151100	67283560	5080	5080	5080	5080	0
215	20230802	151000	67283560	5080	5080	5080	5080	0
216	20230802	150900	67283560	5080	5080	5080	5080	0
217	20230802	150800	67283560	5080	5080	5080	5080	0
218	20230802	150700	67283560	5080	5080	5080	5080	19
219	20230802	150600	67187040	5060	5060	5060	5060	0
220	20230802	150500	67187040	5060	5060	5060	5060	0
221	20230802	150400	67187040	5060	5060	5060	5060	0
222	20230802	150300	67187040	5060	5060	5060	5060	0
223	20230802	150200	67187040	5060	5060	5060	5060	0
224	20230802	150100	67187040	5060	5060	5060	5060	0
225	20230802	150000	67187040	5060	5060	5060	5060	0
226	20230802	145900	67187040	5060	5060	5060	5060	0
227	20230802	145800	67187040	5060	5060	5060	5060	0
228	20230802	145700	67187040	5060	5060	5060	5060	0
229	20230802	145600	67187040	5060	5060	5060	5060	0
230	20230802	145500	67187040	5060	5060	5060	5060	0
231	20230802	145400	67187040	5060	5060	5060	5060	0
232	20230802	145300	67187040	5060	5060	5060	5060	0
233	20230802	145200	67187040	5060	5060	5060	5060	0
234	20230802	145100	67187040	5060	5060	5060	5060	0
235	20230802	145000	67187040	5060	5060	5060	5060	0
236	20230802	144900	67187040	5060	5060	5060	5060	0
237	20230802	144800	67187040	5060	5060	5060	5060	0
238	20230802	144700	67187040	5060	5060	5060	5060	0
239	20230802	144600	67187040	5060	5060	5060	5060	0
240	20230802	144500	67187040	5060	5060	5060	5060	0
241	20230802	144400	67187040	5060	5060	5060	5060	0
242	20230802	144300	67187040	5060	5060	5060	5060	35
243	20230802	144200	67009940	5080	5080	5080	5080	61
244	20230802	144100	66700060	5070	5070	5070	5070	8
245	20230802	144000	66659500	5070	5080	5080	5070	50
246	20230802	143900	66405990	5070	5070	5070	5070	423
247	20230802	143800	64261380	5050	5040	5050	5040	3057
248	20230802	143700	48843890	5030	5020	5030	5020	2586
249	20230802	143600	35838780	5020	5020	5020	5020	1
250	20230802	143500	35833760	5020	5020	5020	5020	10
251	20230802	143400	35783560	5020	5020	5020	5020	1
252	20230802	143300	35778540	5020	5020	5020	5020	50
253	20230802	143200	35527540	5020	5020	5020	5020	0
254	20230802	143100	35527540	5020	5020	5020	5020	1
255	20230802	143000	35522520	5020	5020	5020	5020	0
256	20230802	142900	35522520	5020	5020	5020	5020	1
257	20230802	142800	35517500	5020	5020	5020	5020	0
258	20230802	142700	35517500	5020	5020	5020	5020	0
259	20230802	142600	35517500	5020	5020	5020	5020	1
260	20230802	142500	35512480	5020	5020	5020	5020	0
261	20230802	142400	35512480	5020	5020	5020	5020	1
262	20230802	142300	35507460	5000	5000	5000	5000	0
263	20230802	142200	35507460	5000	5000	5000	5000	0
264	20230802	142100	35507460	5000	5020	5020	5000	11
265	20230802	142000	35452440	5010	5010	5010	5010	0
266	20230802	141900	35452440	5010	5020	5020	5010	217
267	20230802	141800	34365260	5020	5020	5020	5020	284
268	20230802	141700	32939580	5030	5030	5030	5030	0
269	20230802	141600	32939580	5030	5030	5030	5030	1
270	20230802	141500	32934550	5030	5030	5030	5030	0
271	20230802	141400	32934550	5030	5030	5030	5030	1
272	20230802	141300	32929520	5030	5030	5030	5030	0
273	20230802	141200	32929520	5030	5030	5030	5030	0
274	20230802	141100	32929520	5030	5030	5030	5030	1
275	20230802	141000	32924490	5030	5030	5030	5030	0
276	20230802	140900	32924490	5030	5030	5030	5030	1
277	20230802	140800	32919460	5020	5020	5020	5020	0
278	20230802	140700	32919460	5020	5020	5020	5020	0
279	20230802	140600	32919460	5020	5030	5030	5020	4
280	20230802	140500	32899370	5020	5020	5020	5020	0
281	20230802	140400	32899370	5020	5020	5020	5020	82
282	20230802	140300	32487730	5020	5020	5020	5020	0
283	20230802	140200	32487730	5020	5020	5020	5020	1
284	20230802	140100	32482710	5020	5020	5020	5020	0
285	20230802	140000	32482710	5020	5020	5020	5020	0
286	20230802	135900	32482710	5020	5020	5020	5020	1
287	20230802	135800	32477690	5020	5020	5020	5020	0
288	20230802	135700	32477690	5020	5020	5020	5020	1
289	20230802	135600	32472670	5020	5020	5020	5020	0
290	20230802	135500	32472670	5020	5020	5020	5020	0
291	20230802	135400	32472670	5020	5020	5020	5020	1
292	20230802	135300	32467650	5020	5020	5020	5020	0
293	20230802	135200	32467650	5020	5020	5020	5020	1
294	20230802	135100	32462630	5030	5030	5030	5030	0
295	20230802	135000	32462630	5030	5030	5030	5030	0
296	20230802	134900	32462630	5030	5030	5030	5030	1
297	20230802	134800	32457600	5030	5030	5030	5030	0
298	20230802	134700	32457600	5030	5030	5030	5030	1
299	20230802	134600	32452570	5030	5030	5030	5030	0
300	20230802	134500	32452570	5030	5030	5030	5030	0
301	20230802	134400	32452570	5030	5030	5030	5030	1
302	20230802	134300	32447540	5030	5030	5030	5030	0
303	20230802	134200	32447540	5030	5030	5030	5030	1
304	20230802	134100	32442510	5000	5000	5000	5000	0
305	20230802	134000	32442510	5000	5000	5000	5000	0
306	20230802	133900	32442510	5000	5030	5030	5000	221
307	20230802	133800	31337480	5030	5030	5030	5030	0
308	20230802	133700	31337480	5030	5030	5030	5030	1
309	20230802	133600	31332450	5030	5030	5030	5030	0
310	20230802	133500	31332450	5030	5030	5030	5030	0
311	20230802	133400	31332450	5030	5030	5030	5030	1
312	20230802	133300	31327420	5030	5030	5030	5030	0
313	20230802	133200	31327420	5030	5030	5030	5030	1
314	20230802	133100	31322390	5030	5030	5030	5030	0
315	20230802	133000	31322390	5030	5030	5030	5030	0
316	20230802	132900	31322390	5030	5030	5030	5030	1
317	20230802	132800	31317360	5000	5000	5000	5000	180
318	20230802	132700	30417360	5040	5040	5040	5040	1
319	20230802	132600	30412320	5040	5040	5040	5040	0
320	20230802	132500	30412320	5040	5040	5040	5040	1
321	20230802	132400	30407280	5010	5010	5010	5010	0
322	20230802	132300	30407280	5010	5010	5010	5010	0
323	20230802	132200	30407280	5010	5010	5010	5010	1
324	20230802	132100	30402270	5010	5010	5010	5010	8
325	20230802	132000	30362190	5030	5030	5030	5030	1
326	20230802	131900	30357160	5030	5030	5030	5030	0
327	20230802	131800	30357160	5030	5030	5030	5030	0
328	20230802	131700	30357160	5030	5030	5030	5030	1
329	20230802	131600	30352130	5010	5010	5010	5010	0
330	20230802	131500	30352130	5010	5010	5010	5010	93
331	20230802	131400	29886200	5010	5000	5010	5000	104
332	20230802	131300	29366130	5010	5000	5010	5000	103
333	20230802	131200	28851100	5030	5030	5030	5030	1
334	20230802	131100	28846070	5030	5030	5030	5030	0
335	20230802	131000	28846070	5030	5030	5030	5030	1
336	20230802	130900	28841040	5000	5010	5010	5000	100
337	20230802	130800	28341000	5030	5030	5030	5030	0
338	20230802	130700	28341000	5030	5030	5030	5030	1
339	20230802	130600	28335970	5000	5000	5000	5000	0
340	20230802	130500	28335970	5000	5030	5030	5000	101
341	20230802	130400	27830550	5010	5010	5010	5010	11
342	20230802	130300	27775440	5030	5030	5030	5030	0
343	20230802	130200	27775440	5030	5030	5030	5030	171
344	20230802	130100	26915310	5030	5030	5030	5030	0
345	20230802	130000	26915310	5030	5030	5030	5030	1
346	20230802	125900	26910280	5030	5030	5030	5030	0
347	20230802	125800	26910280	5030	5030	5030	5030	0
348	20230802	125700	26910280	5030	5030	5030	5030	1
349	20230802	125600	26905250	5030	5030	5030	5030	0
350	20230802	125500	26905250	5030	5030	5030	5030	1001
351	20230802	125400	21870220	5030	5030	5030	5030	0
352	20230802	125300	21870220	5030	5030	5030	5030	0
353	20230802	125200	21870220	5030	5030	5030	5030	1
354	20230802	125100	21865190	5030	5030	5030	5030	0
355	20230802	125000	21865190	5030	5030	5030	5030	1
356	20230802	124900	21860160	5030	5030	5030	5030	2
357	20230802	124800	21850100	5030	5030	5030	5030	1
358	20230802	124700	21845070	5030	5030	5030	5030	0
359	20230802	124600	21845070	5030	5030	5030	5030	0
360	20230802	124500	21845070	5030	5030	5030	5030	5
361	20230802	124400	21819920	5000	5000	5000	5000	0
362	20230802	124300	21819920	5000	5030	5030	5000	901
363	20230802	124200	17312820	5030	5030	5030	5030	0
364	20230802	124100	17312820	5030	5030	5030	5030	0
365	20230802	124000	17312820	5030	5030	5030	5030	1
366	20230802	123900	17307790	5020	5020	5020	5020	6
367	20230802	123800	17277670	5020	5020	5020	5020	1
368	20230802	123700	17272650	5020	5020	5020	5020	0
369	20230802	123600	17272650	5020	5020	5020	5020	3
370	20230802	123500	17257590	5020	5020	5020	5020	1
371	20230802	123400	17252570	5020	5020	5020	5020	5
372	20230802	123300	17227470	5020	5020	5020	5020	1
373	20230802	123200	17222450	5010	5010	5010	5010	6
374	20230802	123100	17192390	5020	5020	5020	5020	24
375	20230802	123000	17071910	5030	5030	5030	5030	1
376	20230802	122900	17066880	5030	5030	5030	5030	0
377	20230802	122800	17066880	5030	5020	5030	5020	29
378	20230802	122700	16921290	5020	5020	5020	5020	0
379	20230802	122600	16921290	5020	5020	5020	5020	0
380	20230802	122500	16921290	5020	5020	5020	5020	1
381	20230802	122400	16916270	5020	5020	5020	5020	0
382	20230802	122300	16916270	5020	5020	5020	5020	21
383	20230802	122200	16810850	5020	5020	5020	5020	0
384	20230802	122100	16810850	5020	5020	5020	5020	50
385	20230802	122000	16559850	5030	5030	5030	5030	1
386	20230802	121900	16554820	5030	5030	5030	5030	0
387	20230802	121800	16554820	5030	5030	5030	5030	1
388	20230802	121700	16549790	5010	5010	5010	5010	0
389	20230802	121600	16549790	5010	5010	5010	5010	0
390	20230802	121500	16549790	5010	5030	5030	5010	20
391	20230802	121400	16449570	5030	5030	5030	5030	0
392	20230802	121300	16449570	5030	5030	5030	5030	1
393	20230802	121200	16444540	5030	5030	5030	5030	0
394	20230802	121100	16444540	5030	5030	5030	5030	2
395	20230802	121000	16434480	5030	5030	5030	5030	0
396	20230802	120900	16434480	5030	5030	5030	5030	50
397	20230802	120800	16182980	5030	5030	5030	5030	1
398	20230802	120700	16177950	5030	5030	5030	5030	0
399	20230802	120600	16177950	5030	5030	5030	5030	1
400	20230802	120500	16172920	5030	5030	5030	5030	0
401	20230802	120400	16172920	5030	5030	5030	5030	0
402	20230802	120300	16172920	5030	5030	5030	5030	1
403	20230802	120200	16167890	5030	5030	5030	5030	0
404	20230802	120100	16167890	5030	5030	5030	5030	4
405	20230802	120000	16147770	5030	5030	5030	5030	6
406	20230802	115900	16117590	5030	5030	5030	5030	0
407	20230802	115800	16117590	5030	5030	5030	5030	1
408	20230802	115700	16112560	5030	5030	5030	5030	0
409	20230802	115600	16112560	5030	5030	5030	5030	9
410	20230802	115500	16067290	5030	5030	5030	5030	0
411	20230802	115400	16067290	5030	5030	5030	5030	0
412	20230802	115300	16067290	5030	5030	5030	5030	1
413	20230802	115200	16062260	5030	5030	5030	5030	0
414	20230802	115100	16062260	5030	5030	5030	5030	1
415	20230802	115000	16057230	5030	5030	5030	5030	0
416	20230802	114900	16057230	5030	5030	5030	5030	0
417	20230802	114800	16057230	5030	5030	5030	5030	1
418	20230802	114700	16052200	5030	5030	5030	5030	0
419	20230802	114600	16052200	5030	5030	5030	5030	1
420	20230802	114500	16047170	5010	5010	5010	5010	0
421	20230802	114400	16047170	5010	5010	5010	5010	0
422	20230802	114300	16047170	5010	5030	5030	5010	186
423	20230802	114200	15115290	5030	5030	5030	5030	0
424	20230802	114100	15115290	5030	5030	5030	5030	1
425	20230802	114000	15110260	5030	5030	5030	5030	0
426	20230802	113900	15110260	5030	5030	5030	5030	0
427	20230802	113800	15110260	5030	5030	5030	5030	1
428	20230802	113700	15105230	5030	5030	5030	5030	0
429	20230802	113600	15105230	5030	5030	5030	5030	1
430	20230802	113500	15100200	5010	5010	5010	5010	0
431	20230802	113400	15100200	5010	5010	5010	5010	0
432	20230802	113300	15100200	5010	5030	5030	5010	31
433	20230802	113200	14944850	5030	5030	5030	5030	0
434	20230802	113100	14944850	5030	5030	5030	5030	1
435	20230802	113000	14939820	5010	5010	5010	5010	0
436	20230802	112900	14939820	5010	5030	5030	5010	680
437	20230802	112800	11530150	5020	5020	5020	5020	0
438	20230802	112700	11530150	5020	5020	5020	5020	0
439	20230802	112600	11530150	5020	5060	5060	5020	170
440	20230802	112500	10673860	5060	5060	5060	5060	0
441	20230802	112400	10673860	5060	5060	5060	5060	1
442	20230802	112300	10668800	5060	5060	5060	5060	0
443	20230802	112200	10668800	5060	5060	5060	5060	0
444	20230802	112100	10668800	5060	5060	5060	5060	68
445	20230802	112000	10324720	5060	5060	5060	5060	180
446	20230802	111900	9413920	5070	5070	5070	5070	0
447	20230802	111800	9413920	5070	5070	5070	5070	10
448	20230802	111700	9363220	5060	5060	5060	5060	0
449	20230802	111600	9363220	5060	5060	5060	5060	0
450	20230802	111500	9363220	5060	5060	5060	5060	0
451	20230802	111400	9363220	5060	5060	5060	5060	0
452	20230802	111300	9363220	5060	5060	5060	5060	100
453	20230802	111200	8857220	5060	5060	5060	5060	0
454	20230802	111100	8857220	5060	5060	5060	5060	0
455	20230802	111000	8857220	5060	5060	5060	5060	0
456	20230802	110900	8857220	5060	5060	5060	5060	0
457	20230802	110800	8857220	5060	5060	5060	5060	0
458	20230802	110700	8857220	5060	5060	5060	5060	0
459	20230802	110600	8857220	5060	5060	5060	5060	0
460	20230802	110500	8857220	5060	5060	5060	5060	176
461	20230802	110400	7966660	5060	5060	5060	5060	1
462	20230802	110300	7961600	5060	5060	5060	5060	0
463	20230802	110200	7961600	5060	5060	5060	5060	0
464	20230802	110100	7961600	5060	5060	5060	5060	1
465	20230802	110000	7956540	5050	5050	5050	5050	433
466	20230802	105900	5769890	5060	5060	5060	5060	2
467	20230802	105800	5759770	5060	5060	5060	5060	1
468	20230802	105700	5754710	5060	5060	5060	5060	59
469	20230802	105600	5456170	5060	5050	5060	5050	101
470	20230802	105500	4946110	5060	5060	5060	5060	0
471	20230802	105400	4946110	5060	5060	5060	5060	1
472	20230802	105300	4941050	5060	5060	5060	5060	0
473	20230802	105200	4941050	5060	5060	5060	5060	1
474	20230802	105100	4935990	5060	5060	5060	5060	0
475	20230802	105000	4935990	5060	5060	5060	5060	0
476	20230802	104900	4935990	5060	5060	5060	5060	1
477	20230802	104800	4930930	5050	5050	5050	5050	310
478	20230802	104700	3365430	5060	5060	5060	5060	1
479	20230802	104600	3360370	5060	5060	5060	5060	0
480	20230802	104500	3360370	5060	5060	5060	5060	0
481	20230802	104400	3360370	5060	5060	5060	5060	1
482	20230802	104300	3355310	5060	5060	5060	5060	0
483	20230802	104200	3355310	5060	5060	5060	5060	1
484	20230802	104100	3350250	5060	5060	5060	5060	0
485	20230802	104000	3350250	5060	5060	5060	5060	0
486	20230802	103900	3350250	5060	5060	5060	5060	1
487	20230802	103800	3345190	5060	5060	5060	5060	0
488	20230802	103700	3345190	5060	5060	5060	5060	4
489	20230802	103600	3324950	5060	5060	5060	5060	0
490	20230802	103500	3324950	5060	5060	5060	5060	0
491	20230802	103400	3324950	5060	5060	5060	5060	1
492	20230802	103300	3319890	5060	5060	5060	5060	0
493	20230802	103200	3319890	5060	5060	5060	5060	1
494	20230802	103100	3314830	5040	5040	5040	5040	0
495	20230802	103000	3314830	5040	5040	5040	5040	25
496	20230802	102900	3188830	5060	5040	5060	5040	18
497	20230802	102800	3098090	5050	5050	5050	5050	1
498	20230802	102700	3093040	5050	5050	5050	5050	21
499	20230802	102600	2986990	5050	5050	5050	5050	20
500	20230802	102500	2885990	5050	5050	5050	5050	0
501	20230802	102400	2885990	5050	5050	5050	5050	1
502	20230802	102300	2880940	5050	5050	5050	5050	0
503	20230802	102200	2880940	5050	5050	5050	5050	47
504	20230802	102100	2643590	5060	5060	5060	5060	0
505	20230802	102000	2643590	5060	5060	5060	5060	0
506	20230802	101900	2643590	5060	5060	5060	5060	1
507	20230802	101800	2638530	5060	5060	5060	5060	0
508	20230802	101700	2638530	5060	5060	5060	5060	1
509	20230802	101600	2633470	5060	5060	5060	5060	0
510	20230802	101500	2633470	5060	5060	5060	5060	1
511	20230802	101400	2628410	5060	5060	5060	5060	20
512	20230802	101300	2527210	5060	5060	5060	5060	0
513	20230802	101200	2527210	5060	5060	5060	5060	3
514	20230802	101100	2512030	5040	5040	5040	5040	1
515	20230802	101000	2506990	5060	5060	5060	5060	1
516	20230802	100900	2501930	5060	5060	5060	5060	0
517	20230802	100800	2501930	5060	5060	5060	5060	0
518	20230802	100700	2501930	5060	5060	5060	5060	1
519	20230802	100600	2496870	5060	5060	5060	5060	0
520	20230802	100500	2496870	5060	5060	5060	5060	1
521	20230802	100400	2491810	5060	5060	5060	5060	0
522	20230802	100300	2491810	5060	5060	5060	5060	0
523	20230802	100200	2491810	5060	5060	5060	5060	1
524	20230802	100100	2486750	5060	5060	5060	5060	0
525	20230802	100000	2486750	5060	5060	5060	5060	1
526	20230802	095900	2481690	5060	5060	5060	5060	0
527	20230802	095800	2481690	5060	5060	5060	5060	0
528	20230802	095700	2481690	5060	5060	5060	5060	1
529	20230802	095600	2476630	5060	5060	5060	5060	0
530	20230802	095500	2476630	5060	5060	5060	5060	1
531	20230802	095400	2471570	5060	5060	5060	5060	0
532	20230802	095300	2471570	5060	5060	5060	5060	0
533	20230802	095200	2471570	5060	5060	5060	5060	1
534	20230802	095100	2466510	5060	5060	5060	5060	1
535	20230802	095000	2461450	5060	5060	5060	5060	1
536	20230802	094900	2456390	5060	5060	5060	5060	0
537	20230802	094800	2456390	5060	5060	5060	5060	0
538	20230802	094700	2456390	5060	5060	5060	5060	1
539	20230802	094600	2451330	5060	5060	5060	5060	0
540	20230802	094500	2451330	5060	5060	5060	5060	1
541	20230802	094400	2446270	5060	5060	5060	5060	0
542	20230802	094300	2446270	5060	5060	5060	5060	0
543	20230802	094200	2446270	5060	5060	5060	5060	1
544	20230802	094100	2441210	5050	5050	5050	5050	0
545	20230802	094000	2441210	5050	5060	5060	5050	6
546	20230802	093900	2410900	5060	5060	5060	5060	0
547	20230802	093800	2410900	5060	5060	5060	5060	1
548	20230802	093700	2405840	5060	5060	5060	5060	0
549	20230802	093600	2405840	5060	5060	5060	5060	0
550	20230802	093500	2405840	5060	5060	5060	5060	15
551	20230802	093400	2329940	5060	5060	5060	5060	0
552	20230802	093300	2329940	5060	5060	5060	5060	1
553	20230802	093200	2324880	5060	5060	5060	5060	0
554	20230802	093100	2324880	5060	5060	5060	5060	0
555	20230802	093000	2324880	5060	5060	5060	5060	1
556	20230802	092900	2319820	5060	5060	5060	5060	0
557	20230802	092800	2319820	5060	5060	5060	5040	41
558	20230802	092700	2112380	5060	5060	5060	5060	0
559	20230802	092600	2112380	5060	5060	5060	5060	0
560	20230802	092500	2112380	5060	5060	5060	5060	2
561	20230802	092400	2102260	5060	5060	5060	5060	0
562	20230802	092300	2102260	5060	5060	5060	5060	11
563	20230802	092200	2046600	5060	5060	5060	5060	0
564	20230802	092100	2046600	5060	5060	5060	5060	0
565	20230802	092000	2046600	5060	5060	5060	5060	1
566	20230802	091900	2041540	5060	5060	5060	5060	1
567	20230802	091800	2036480	5060	5060	5060	5060	1
568	20230802	091700	2031420	5060	5060	5060	5060	0
569	20230802	091600	2031420	5060	5060	5060	5060	0
570	20230802	091500	2031420	5060	5060	5060	5060	1
571	20230802	091400	2026360	5060	5060	5060	5060	0
572	20230802	091300	2026360	5060	5060	5060	5060	1
573	20230802	091200	2021300	5060	5060	5060	5060	0
574	20230802	091100	2021300	5060	5060	5060	5060	0
575	20230802	091000	2021300	5060	5060	5060	5060	1
576	20230802	090900	2016240	5040	5040	5040	5040	16
577	20230802	090800	1935600	5040	5060	5060	5040	8
578	20230802	090700	1895260	5060	5060	5060	5060	1
579	20230802	090600	1890200	5060	5060	5060	5060	0
580	20230802	090500	1890200	5060	5060	5060	5060	9
581	20230802	090400	1844660	5060	5060	5060	5060	0
582	20230802	090300	1844660	5060	5060	5060	5060	1
583	20230802	090200	1839600	5040	5040	5040	5040	0
584	20230802	090100	1839600	5040	5040	5040	5040	310
585	20230802	090000	277200	5040	5040	5040	5040	55