KissMeData/005720/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184300	30171350	4180	4180	4180	4180	74
3	20230802	184200	30171350	4180	4180	4180	4180	0
4	20230802	184100	30171350	4180	4180	4180	4180	0
5	20230802	184000	30171350	4180	4180	4180	4180	0
6	20230802	183900	30171350	4180	4180	4180	4180	0
7	20230802	183800	30171350	4180	4180	4180	4180	0
8	20230802	183700	30171350	4180	4180	4180	4180	0
9	20230802	183600	30171350	4180	4180	4180	4180	0
10	20230802	183500	30171350	4180	4180	4180	4180	0
11	20230802	183400	30171350	4180	4180	4180	4180	0
12	20230802	183300	30171350	4180	4180	4180	4180	0
13	20230802	183200	30171350	4180	4180	4180	4180	0
14	20230802	183100	30171350	4180	4180	4180	4180	0
15	20230802	183000	30171350	4180	4180	4180	4180	0
16	20230802	182900	30171350	4180	4180	4180	4180	0
17	20230802	182800	30171350	4180	4180	4180	4180	0
18	20230802	182700	30171350	4180	4180	4180	4180	0
19	20230802	182600	30171350	4180	4180	4180	4180	0
20	20230802	182500	30171350	4180	4180	4180	4180	0
21	20230802	182400	30171350	4180	4180	4180	4180	0
22	20230802	182300	30171350	4180	4180	4180	4180	0
23	20230802	182200	30171350	4180	4180	4180	4180	0
24	20230802	182100	30171350	4180	4180	4180	4180	0
25	20230802	182000	30171350	4180	4180	4180	4180	0
26	20230802	181900	30171350	4180	4180	4180	4180	0
27	20230802	181800	30171350	4180	4180	4180	4180	0
28	20230802	181700	30171350	4180	4180	4180	4180	0
29	20230802	181600	30171350	4180	4180	4180	4180	0
30	20230802	181500	30171350	4180	4180	4180	4180	0
31	20230802	181400	30171350	4180	4180	4180	4180	0
32	20230802	181300	30171350	4180	4180	4180	4180	74
33	20230802	181200	30171350	4180	4180	4180	4180	0
34	20230802	181100	30171350	4180	4180	4180	4180	0
35	20230802	181000	30171350	4180	4180	4180	4180	0
36	20230802	180900	30171350	4180	4180	4180	4180	0
37	20230802	180800	30171350	4180	4180	4180	4180	0
38	20230802	180700	30171350	4180	4180	4180	4180	0
39	20230802	180600	30171350	4180	4180	4180	4180	0
40	20230802	180500	30171350	4180	4180	4180	4180	0
41	20230802	180400	30171350	4180	4180	4180	4180	0
42	20230802	180300	30171350	4180	4180	4180	4180	0
43	20230802	180200	30171350	4180	4180	4180	4180	0
44	20230802	180100	30171350	4180	4180	4180	4180	0
45	20230802	180000	30171350	4180	4180	4180	4180	0
46	20230802	175900	30171350	4180	4180	4180	4180	0
47	20230802	175800	30171350	4180	4180	4180	4180	0
48	20230802	175700	30171350	4180	4180	4180	4180	0
49	20230802	175600	30171350	4180	4180	4180	4180	0
50	20230802	175500	30171350	4180	4180	4180	4180	0
51	20230802	175400	30171350	4180	4180	4180	4180	0
52	20230802	175300	30171350	4180	4180	4180	4180	0
53	20230802	175200	30171350	4180	4180	4180	4180	0
54	20230802	175100	30171350	4180	4180	4180	4180	0
55	20230802	175000	30171350	4180	4180	4180	4180	0
56	20230802	174900	30171350	4180	4180	4180	4180	0
57	20230802	174800	30171350	4180	4180	4180	4180	0
58	20230802	174700	30171350	4180	4180	4180	4180	0
59	20230802	174600	30171350	4180	4180	4180	4180	0
60	20230802	174500	30171350	4180	4180	4180	4180	0
61	20230802	174400	30171350	4180	4180	4180	4180	0
62	20230802	174300	30171350	4180	4180	4180	4180	74
63	20230802	174200	30171350	4180	4180	4180	4180	0
64	20230802	174100	30171350	4180	4180	4180	4180	0
65	20230802	174000	30171350	4180	4180	4180	4180	0
66	20230802	173900	30171350	4180	4180	4180	4180	0
67	20230802	173800	30171350	4180	4180	4180	4180	0
68	20230802	173700	30171350	4180	4180	4180	4180	0
69	20230802	173600	30171350	4180	4180	4180	4180	0
70	20230802	173500	30171350	4180	4180	4180	4180	0
71	20230802	173400	30171350	4180	4180	4180	4180	0
72	20230802	173300	30171350	4180	4180	4180	4180	0
73	20230802	173200	30171350	4180	4180	4180	4180	0
74	20230802	173100	30171350	4180	4180	4180	4180	0
75	20230802	173000	30171350	4180	4180	4180	4180	0
76	20230802	172900	30171350	4180	4180	4180	4180	0
77	20230802	172800	30171350	4180	4180	4180	4180	0
78	20230802	172700	30171350	4180	4180	4180	4180	0
79	20230802	172600	30171350	4180	4180	4180	4180	0
80	20230802	172500	30171350	4180	4180	4180	4180	0
81	20230802	172400	30171350	4180	4180	4180	4180	0
82	20230802	172300	30171350	4180	4180	4180	4180	0
83	20230802	172200	30171350	4180	4180	4180	4180	0
84	20230802	172100	30171350	4180	4180	4180	4180	0
85	20230802	172000	30171350	4180	4180	4180	4180	0
86	20230802	171900	30171350	4180	4180	4180	4180	0
87	20230802	171800	30171350	4180	4180	4180	4180	0
88	20230802	171700	30171350	4180	4180	4180	4180	0
89	20230802	171600	30171350	4180	4180	4180	4180	0
90	20230802	171500	30171350	4180	4180	4180	4180	0
91	20230802	171400	30171350	4180	4180	4180	4180	0
92	20230802	171300	30171350	4180	4180	4180	4180	74
93	20230802	171200	30171350	4180	4180	4180	4180	0
94	20230802	171100	30171350	4180	4180	4180	4180	0
95	20230802	171000	30171350	4180	4180	4180	4180	0
96	20230802	170900	30171350	4180	4180	4180	4180	0
97	20230802	170800	30171350	4180	4180	4180	4180	0
98	20230802	170700	30171350	4180	4180	4180	4180	0
99	20230802	170600	30171350	4180	4180	4180	4180	0
100	20230802	170500	30171350	4180	4180	4180	4180	0
101	20230802	170400	30171350	4180	4180	4180	4180	0
102	20230802	170300	30171350	4180	4180	4180	4180	0
103	20230802	170200	30171350	4180	4180	4180	4180	0
104	20230802	170100	30171350	4180	4180	4180	4180	0
105	20230802	170000	30171350	4180	4180	4180	4180	0
106	20230802	165900	30171350	4180	4180	4180	4180	0
107	20230802	165800	30171350	4180	4180	4180	4180	0
108	20230802	165700	30171350	4180	4180	4180	4180	0
109	20230802	165600	30171350	4180	4180	4180	4180	0
110	20230802	165500	30171350	4180	4180	4180	4180	0
111	20230802	165400	30171350	4180	4180	4180	4180	0
112	20230802	165300	30171350	4180	4180	4180	4180	0
113	20230802	165200	30171350	4180	4180	4180	4180	0
114	20230802	165100	30171350	4180	4180	4180	4180	0
115	20230802	165000	30171350	4180	4180	4180	4180	0
116	20230802	164900	30171350	4180	4180	4180	4180	0
117	20230802	164800	30171350	4180	4180	4180	4180	0
118	20230802	164700	30171350	4180	4180	4180	4180	0
119	20230802	164600	30171350	4180	4180	4180	4180	0
120	20230802	164500	30171350	4180	4180	4180	4180	0
121	20230802	164400	30171350	4180	4180	4180	4180	0
122	20230802	164300	30171350	4180	4180	4180	4180	74
123	20230802	164200	30171350	4180	4180	4180	4180	0
124	20230802	164100	30171350	4180	4180	4180	4180	0
125	20230802	164000	30171350	4180	4180	4180	4180	0
126	20230802	163900	30171350	4180	4180	4180	4180	0
127	20230802	163800	30171350	4180	4180	4180	4180	0
128	20230802	163700	30171350	4180	4180	4180	4180	0
129	20230802	163600	30171350	4180	4180	4180	4180	0
130	20230802	163500	30171350	4180	4180	4180	4180	0
131	20230802	163400	30171350	4180	4180	4180	4180	0
132	20230802	163300	30171350	4180	4180	4180	4180	0
133	20230802	163200	30171350	4180	4180	4180	4180	0
134	20230802	163100	30171350	4180	4180	4180	4180	0
135	20230802	163000	30171350	4180	4180	4180	4180	0
136	20230802	162900	30171350	4180	4180	4180	4180	0
137	20230802	162800	30171350	4180	4180	4180	4180	0
138	20230802	162700	30171350	4180	4180	4180	4180	0
139	20230802	162600	30171350	4180	4180	4180	4180	0
140	20230802	162500	30171350	4180	4180	4180	4180	0
141	20230802	162400	30171350	4180	4180	4180	4180	0
142	20230802	162300	30171350	4180	4180	4180	4180	0
143	20230802	162200	30171350	4180	4180	4180	4180	0
144	20230802	162100	30171350	4180	4180	4180	4180	0
145	20230802	162000	30171350	4180	4180	4180	4180	0
146	20230802	161900	30171350	4180	4180	4180	4180	0
147	20230802	161800	30171350	4180	4180	4180	4180	0
148	20230802	161700	30171350	4180	4180	4180	4180	0
149	20230802	161600	30171350	4180	4180	4180	4180	0
150	20230802	161500	30171350	4180	4180	4180	4180	0
151	20230802	161400	30171350	4180	4180	4180	4180	0
152	20230802	161300	30171350	4180	4180	4180	4180	74
153	20230802	161200	30171350	4180	4180	4180	4180	0
154	20230802	161100	30171350	4180	4180	4180	4180	0
155	20230802	161000	30171350	4180	4180	4180	4180	0
156	20230802	160900	30171350	4180	4180	4180	4180	0
157	20230802	160800	30171350	4180	4180	4180	4180	0
158	20230802	160700	30171350	4180	4180	4180	4180	0
159	20230802	160600	30171350	4180	4180	4180	4180	0
160	20230802	160500	30171350	4180	4180	4180	4180	0
161	20230802	160400	30171350	4180	4180	4180	4180	0
162	20230802	160300	30171350	4180	4180	4180	4180	0
163	20230802	160200	30171350	4180	4180	4180	4180	0
164	20230802	160100	30171350	4180	4180	4180	4180	0
165	20230802	160000	30171350	4180	4180	4180	4180	0
166	20230802	155900	30171350	4180	4180	4180	4180	0
167	20230802	155800	30171350	4180	4180	4180	4180	0
168	20230802	155700	30171350	4180	4180	4180	4180	0
169	20230802	155600	30171350	4180	4180	4180	4180	0
170	20230802	155500	30171350	4180	4180	4180	4180	0
171	20230802	155400	30171350	4180	4180	4180	4180	0
172	20230802	155300	30171350	4180	4180	4180	4180	0
173	20230802	155200	30171350	4180	4180	4180	4180	0
174	20230802	155100	30171350	4180	4180	4180	4180	0
175	20230802	155000	30171350	4180	4180	4180	4180	0
176	20230802	154900	30171350	4180	4180	4180	4180	0
177	20230802	154800	30171350	4180	4180	4180	4180	0
178	20230802	154700	30171350	4180	4180	4180	4180	0
179	20230802	154600	30171350	4180	4180	4180	4180	0
180	20230802	154500	30171350	4180	4180	4180	4180	0
181	20230802	154400	30171350	4180	4180	4180	4180	0
182	20230802	154300	30171350	4180	4180	4180	4180	74
183	20230802	154200	30171350	4180	4180	4180	4180	0
184	20230802	154100	30171350	4180	4180	4180	4180	0
185	20230802	154000	30171350	4180	4180	4180	4180	0
186	20230802	153900	30171350	4180	4180	4180	4180	0
187	20230802	153800	30171350	4180	4180	4180	4180	0
188	20230802	153700	30171350	4180	4180	4180	4180	0
189	20230802	153600	30171350	4180	4180	4180	4180	0
190	20230802	153500	30171350	4180	4180	4180	4180	0
191	20230802	153400	30171350	4180	4180	4180	4180	0
192	20230802	153300	30171350	4180	4180	4180	4180	0
193	20230802	153200	30171350	4180	4180	4180	4180	0
194	20230802	153100	30171350	4180	4180	4180	4180	0
195	20230802	153000	30171350	4180	4180	4180	4180	74
196	20230802	152900	29862030	4175	4175	4175	4175	0
197	20230802	152800	29862030	4175	4175	4175	4175	0
198	20230802	152700	29862030	4175	4175	4175	4175	0
199	20230802	152600	29862030	4175	4175	4175	4175	0
200	20230802	152500	29862030	4175	4175	4175	4175	0
201	20230802	152400	29862030	4175	4175	4175	4175	0
202	20230802	152300	29862030	4175	4175	4175	4175	0
203	20230802	152200	29862030	4175	4175	4175	4175	0
204	20230802	152100	29862030	4175	4175	4175	4175	0
205	20230802	152000	29862030	4175	4175	4175	4175	0
206	20230802	151900	29862030	4175	4175	4175	4175	0
207	20230802	151800	29862030	4175	4175	4175	4175	0
208	20230802	151700	29862030	4175	4175	4175	4175	1
209	20230802	151600	29857855	4190	4190	4190	4190	0
210	20230802	151500	29857855	4190	4190	4190	4190	0
211	20230802	151400	29857855	4190	4190	4190	4190	0
212	20230802	151300	29857855	4190	4190	4190	4190	0
213	20230802	151200	29857855	4190	4190	4190	4190	0
214	20230802	151100	29857855	4190	4190	4190	4190	0
215	20230802	151000	29857855	4190	4190	4190	4190	0
216	20230802	150900	29857855	4190	4190	4190	4190	0
217	20230802	150800	29857855	4190	4180	4190	4175	143
218	20230802	150700	29260420	4175	4175	4175	4175	0
219	20230802	150600	29260420	4175	4175	4175	4175	0
220	20230802	150500	29260420	4175	4175	4175	4175	0
221	20230802	150400	29260420	4175	4175	4175	4175	0
222	20230802	150300	29260420	4175	4175	4175	4175	0
223	20230802	150200	29260420	4175	4175	4175	4175	3
224	20230802	150100	29247895	4180	4180	4180	4180	19
225	20230802	150000	29168475	4175	4175	4175	4175	13
226	20230802	145900	29114200	4175	4175	4175	4175	0
227	20230802	145800	29114200	4175	4175	4175	4175	6
228	20230802	145700	29089150	4175	4175	4175	4175	0
229	20230802	145600	29089150	4175	4175	4175	4175	6
230	20230802	145500	29064100	4175	4175	4175	4175	1
231	20230802	145400	29059925	4175	4175	4175	4175	8
232	20230802	145300	29026525	4190	4185	4190	4185	10
233	20230802	145200	28984650	4175	4175	4175	4175	6
234	20230802	145100	28959600	4185	4185	4185	4185	10
235	20230802	145000	28917750	4175	4175	4175	4175	7
236	20230802	144900	28888525	4175	4175	4175	4175	8
237	20230802	144800	28855125	4185	4185	4185	4185	3
238	20230802	144700	28842570	4175	4175	4175	4175	6
239	20230802	144600	28817520	4185	4185	4185	4185	10
240	20230802	144500	28775670	4175	4175	4175	4175	8
241	20230802	144400	28742270	4175	4175	4175	4175	1
242	20230802	144300	28738095	4175	4185	4185	4175	16
243	20230802	144200	28671195	4175	4175	4175	4175	0
244	20230802	144100	28671195	4175	4175	4175	4175	8
245	20230802	144000	28637795	4175	4175	4175	4175	6
246	20230802	143900	28612745	4175	4175	4175	4175	0
247	20230802	143800	28612745	4175	4175	4175	4175	8
248	20230802	143700	28579345	4185	4185	4185	4185	10
249	20230802	143600	28537495	4175	4175	4175	4175	6
250	20230802	143500	28512445	4175	4175	4175	4175	0
251	20230802	143400	28512445	4175	4175	4175	4175	6
252	20230802	143300	28487395	4175	4175	4175	4175	2
253	20230802	143200	28479045	4175	4175	4175	4175	7
254	20230802	143100	28449820	4175	4175	4175	4175	1
255	20230802	143000	28445645	4175	4175	4185	4175	18
256	20230802	142900	28370395	4175	4175	4175	4175	7
257	20230802	142800	28341170	4175	4175	4175	4175	1
258	20230802	142700	28336995	4175	4175	4175	4175	6
259	20230802	142600	28311945	4175	4175	4175	4175	0
260	20230802	142500	28311945	4175	4175	4175	4175	7
261	20230802	142400	28282720	4185	4185	4185	4185	10
262	20230802	142300	28240870	4175	4175	4175	4175	6
263	20230802	142200	28215820	4175	4175	4175	4175	2
264	20230802	142100	28207470	4175	4185	4185	4175	7
265	20230802	142000	28178235	4185	4175	4185	4175	17
266	20230802	141900	28107160	4175	4175	4175	4175	0
267	20230802	141800	28107160	4175	4175	4175	4175	6
268	20230802	141700	28082110	4175	4175	4175	4175	1
269	20230802	141600	28077935	4185	4175	4185	4175	17
270	20230802	141500	28006860	4175	4175	4175	4175	11
271	20230802	141400	27960935	4175	4175	4175	4175	6
272	20230802	141300	27935885	4185	4185	4185	4185	10
273	20230802	141200	27894035	4175	4175	4175	4175	9
274	20230802	141100	27856460	4175	4175	4175	4175	1
275	20230802	141000	27852285	4175	4185	4185	4175	16
276	20230802	140900	27785385	4175	4175	4175	4175	7
277	20230802	140800	27756160	4175	4175	4175	4175	0
278	20230802	140700	27756160	4175	4175	4175	4175	7
279	20230802	140600	27726935	4175	4175	4175	4175	0
280	20230802	140500	27726935	4175	4175	4175	4175	176
281	20230802	140400	26992135	4185	4180	4185	4180	10
282	20230802	140300	26950315	4175	4175	4175	4175	8
283	20230802	140200	26916915	4175	4175	4175	4175	0
284	20230802	140100	26916915	4175	4175	4175	4175	7
285	20230802	140000	26887690	4175	4175	4175	4175	9
286	20230802	135900	26850115	4175	4175	4175	4175	0
287	20230802	135800	26850115	4175	4175	4175	4175	6
288	20230802	135700	26825065	4175	4175	4175	4175	2
289	20230802	135600	26816715	4175	4175	4175	4175	8
290	20230802	135500	26783315	4175	4175	4175	4175	0
291	20230802	135400	26783315	4175	4175	4175	4175	6
292	20230802	135300	26758265	4175	4175	4175	4175	2
293	20230802	135200	26749915	4175	4175	4175	4175	23
294	20230802	135100	26653890	4185	4175	4185	4175	11
295	20230802	135000	26607865	4175	4175	4175	4175	6
296	20230802	134900	26582815	4175	4175	4175	4175	7
297	20230802	134800	26553590	4175	4175	4175	4175	0
298	20230802	134700	26553590	4175	4175	4175	4175	8
299	20230802	134600	26520190	4175	4175	4175	4175	0
300	20230802	134500	26520190	4175	4175	4175	4175	8
301	20230802	134400	26486790	4185	4175	4185	4175	11
302	20230802	134300	26440770	4175	4175	4175	4175	7
303	20230802	134200	26411545	4175	4175	4175	4175	0
304	20230802	134100	26411545	4175	4175	4175	4175	6
305	20230802	134000	26386495	4175	4175	4175	4175	8
306	20230802	133900	26353095	4175	4175	4175	4175	0
307	20230802	133800	26353095	4175	4175	4175	4175	6
308	20230802	133700	26328045	4175	4175	4175	4175	0
309	20230802	133600	26328045	4175	4175	4175	4175	6
310	20230802	133500	26302995	4175	4175	4175	4175	2
311	20230802	133400	26294645	4175	4180	4185	4175	18
312	20230802	133300	26219400	4175	4175	4175	4175	18
313	20230802	133200	26144250	4175	4175	4175	4175	6
314	20230802	133100	26119200	4185	4185	4185	4185	10
315	20230802	133000	26077350	4175	4175	4175	4175	10
316	20230802	132900	26035600	4185	4175	4185	4175	16
317	20230802	132800	25968700	4175	4175	4175	4175	0
318	20230802	132700	25968700	4175	4175	4175	4175	8
319	20230802	132600	25935300	4175	4175	4175	4175	0
320	20230802	132500	25935300	4175	4175	4175	4175	7
321	20230802	132400	25906075	4175	4185	4185	4175	6
322	20230802	132300	25880975	4175	4175	4175	4175	7
323	20230802	132200	25851750	4175	4175	4175	4175	1
324	20230802	132100	25847575	4175	4175	4175	4175	6
325	20230802	132000	25822525	4175	4175	4175	4175	6
326	20230802	131900	25797475	4185	4175	4185	4175	4
327	20230802	131800	25780745	4175	4175	4175	4175	7
328	20230802	131700	25751520	4175	4175	4175	4175	0
329	20230802	131600	25751520	4175	4175	4175	4175	6
330	20230802	131500	25726470	4175	4175	4185	4175	12
331	20230802	131400	25676270	4175	4175	4175	4175	8
332	20230802	131300	25642870	4175	4175	4175	4175	0
333	20230802	131200	25642870	4175	4175	4175	4175	18
334	20230802	131100	25567720	4175	4175	4175	4175	0
335	20230802	131000	25567720	4175	4175	4175	4175	7
336	20230802	130900	25538495	4180	4175	4180	4175	39
337	20230802	130800	25375505	4175	4175	4175	4175	1
338	20230802	130700	25371330	4175	4175	4175	4175	6
339	20230802	130600	25346280	4180	4175	4180	4175	2
340	20230802	130500	25337925	4175	4180	4180	4175	18
341	20230802	130400	25262725	4175	4175	4175	4175	0
342	20230802	130300	25262725	4175	4180	4180	4175	9
343	20230802	130200	25225140	4175	4175	4175	4175	0
344	20230802	130100	25225140	4175	4180	4180	4175	17
345	20230802	130000	25154115	4175	4175	4175	4175	8
346	20230802	125900	25120715	4175	4175	4175	4175	0
347	20230802	125800	25120715	4175	4175	4175	4175	8
348	20230802	125700	25087315	4175	4175	4175	4175	0
349	20230802	125600	25087315	4175	4175	4175	4175	7
350	20230802	125500	25058090	4175	4175	4175	4175	0
351	20230802	125400	25058090	4175	4175	4175	4175	7
352	20230802	125300	25028865	4175	4175	4175	4175	0
353	20230802	125200	25028865	4175	4175	4175	4175	7
354	20230802	125100	24999640	4175	4175	4175	4175	0
355	20230802	125000	24999640	4175	4185	4185	4175	16
356	20230802	124900	24932740	4175	4175	4175	4175	7
357	20230802	124800	24903515	4175	4175	4175	4175	0
358	20230802	124700	24903515	4175	4175	4175	4175	8
359	20230802	124600	24870115	4175	4175	4175	4175	0
360	20230802	124500	24870115	4175	4175	4175	4175	8
361	20230802	124400	24836715	4185	4180	4185	4180	10
362	20230802	124300	24794885	4170	4170	4170	4170	7
363	20230802	124200	24765695	4180	4170	4180	4170	11
364	20230802	124100	24719725	4170	4170	4170	4170	7
365	20230802	124000	24690535	4170	4170	4170	4170	6
366	20230802	123900	24665515	4180	4180	4180	4180	0
367	20230802	123800	24665515	4180	4170	4180	4170	8
368	20230802	123700	24632145	4170	4170	4180	4170	12
369	20230802	123600	24582005	4170	4170	4170	4170	6
370	20230802	123500	24556985	4170	4170	4170	4170	0
371	20230802	123400	24556985	4170	4170	4170	4170	6
372	20230802	123300	24531965	4175	4175	4175	4175	0
373	20230802	123200	24531965	4175	4175	4175	4175	7
374	20230802	123100	24502740	4175	4180	4180	4175	11
375	20230802	123000	24456765	4175	4175	4175	4175	8
376	20230802	122900	24423365	4175	4175	4175	4175	7
377	20230802	122800	24394140	4175	4175	4175	4175	1
378	20230802	122700	24389965	4175	4175	4175	4175	6
379	20230802	122600	24364915	4180	4175	4180	4175	11
380	20230802	122500	24318940	4175	4175	4175	4175	7
381	20230802	122400	24289715	4175	4175	4175	4175	0
382	20230802	122300	24289715	4175	4175	4175	4175	6
383	20230802	122200	24264665	4175	4175	4175	4175	0
384	20230802	122100	24264665	4175	4175	4175	4175	8
385	20230802	122000	24231265	4175	4175	4175	4175	8
386	20230802	121900	24197865	4175	4175	4175	4175	0
387	20230802	121800	24197865	4175	4175	4175	4175	7
388	20230802	121700	24168640	4180	4180	4180	4180	1
389	20230802	121600	24164460	4175	4175	4175	4175	7
390	20230802	121500	24135235	4175	4175	4175	4175	2
391	20230802	121400	24126885	4175	4175	4175	4175	6
392	20230802	121300	24101835	4175	4175	4175	4175	0
393	20230802	121200	24101835	4175	4175	4175	4175	7
394	20230802	121100	24072610	4180	4180	4180	4180	10
395	20230802	121000	24030810	4175	4175	4175	4175	7
396	20230802	120900	24001585	4175	4175	4180	4175	53
397	20230802	120800	23780145	4180	4180	4180	4180	10
398	20230802	120700	23738345	4175	4175	4175	4175	6
399	20230802	120600	23713295	4175	4175	4175	4175	0
400	20230802	120500	23713295	4175	4175	4175	4175	7
401	20230802	120400	23684070	4180	4180	4180	4180	0
402	20230802	120300	23684070	4180	4170	4180	4170	17
403	20230802	120200	23613080	4165	4165	4165	4165	0
404	20230802	120100	23613080	4165	4165	4180	4165	17
405	20230802	120000	23542125	4165	4165	4165	4165	10
406	20230802	115900	23500475	4165	4165	4165	4165	1
407	20230802	115800	23496310	4165	4165	4165	4165	0
408	20230802	115700	23496310	4165	4165	4165	4165	0
409	20230802	115600	23496310	4165	4165	4165	4165	0
410	20230802	115500	23496310	4165	4165	4165	4165	0
411	20230802	115400	23496310	4165	4165	4165	4165	0
412	20230802	115300	23496310	4165	4165	4165	4165	0
413	20230802	115200	23496310	4165	4165	4165	4165	0
414	20230802	115100	23496310	4165	4165	4165	4165	0
415	20230802	115000	23496310	4165	4165	4165	4165	0
416	20230802	114900	23496310	4165	4165	4165	4165	0
417	20230802	114800	23496310	4165	4165	4165	4165	0
418	20230802	114700	23496310	4165	4165	4165	4165	0
419	20230802	114600	23496310	4165	4165	4165	4165	0
420	20230802	114500	23496310	4165	4165	4165	4165	0
421	20230802	114400	23496310	4165	4165	4165	4165	0
422	20230802	114300	23496310	4165	4165	4165	4165	0
423	20230802	114200	23496310	4165	4165	4165	4165	0
424	20230802	114100	23496310	4165	4165	4165	4165	0
425	20230802	114000	23496310	4165	4165	4165	4165	0
426	20230802	113900	23496310	4165	4165	4165	4165	0
427	20230802	113800	23496310	4165	4165	4165	4165	0
428	20230802	113700	23496310	4165	4180	4180	4165	2
429	20230802	113600	23487965	4185	4185	4185	4185	0
430	20230802	113500	23487965	4185	4185	4185	4185	0
431	20230802	113400	23487965	4185	4185	4185	4185	0
432	20230802	113300	23487965	4185	4185	4185	4185	0
433	20230802	113200	23487965	4185	4185	4185	4185	0
434	20230802	113100	23487965	4185	4185	4185	4185	0
435	20230802	113000	23487965	4185	4185	4185	4185	0
436	20230802	112900	23487965	4185	4185	4185	4185	0
437	20230802	112800	23487965	4185	4185	4185	4185	0
438	20230802	112700	23487965	4185	4185	4185	4185	0
439	20230802	112600	23487965	4185	4185	4185	4185	0
440	20230802	112500	23487965	4185	4185	4185	4185	0
441	20230802	112400	23487965	4185	4185	4185	4185	0
442	20230802	112300	23487965	4185	4175	4185	4175	10
443	20230802	112200	23446135	4180	4180	4180	4180	0
444	20230802	112100	23446135	4180	4180	4180	4180	0
445	20230802	112000	23446135	4180	4175	4180	4175	10
446	20230802	111900	23404345	4170	4170	4170	4170	300
447	20230802	111800	22153345	4170	4170	4170	4170	0
448	20230802	111700	22153345	4170	4170	4170	4170	210
449	20230802	111600	21277645	4170	4170	4170	4170	1
450	20230802	111500	21273475	4175	4170	4175	4170	410
451	20230802	111400	19563725	4180	4180	4180	4180	0
452	20230802	111300	19563725	4180	4180	4180	4180	0
453	20230802	111200	19563725	4180	4180	4180	4180	0
454	20230802	111100	19563725	4180	4180	4180	4180	0
455	20230802	111000	19563725	4180	4180	4180	4180	0
456	20230802	110900	19563725	4180	4180	4180	4180	10
457	20230802	110800	19521925	4180	4180	4180	4180	0
458	20230802	110700	19521925	4180	4180	4180	4180	0
459	20230802	110600	19521925	4180	4180	4180	4180	0
460	20230802	110500	19521925	4180	4180	4180	4180	0
461	20230802	110400	19521925	4180	4180	4180	4180	0
462	20230802	110300	19521925	4180	4175	4180	4175	25
463	20230802	110200	19417525	4165	4165	4165	4165	0
464	20230802	110100	19417525	4165	4165	4165	4165	0
465	20230802	110000	19417525	4165	4165	4170	4165	645
466	20230802	105900	16728000	4165	4165	4165	4165	0
467	20230802	105800	16728000	4165	4165	4165	4165	10
468	20230802	105700	16686350	4160	4160	4160	4160	3
469	20230802	105600	16673870	4155	4155	4155	4155	0
470	20230802	105500	16673870	4155	4155	4155	4155	0
471	20230802	105400	16673870	4155	4155	4155	4155	1
472	20230802	105300	16669715	4165	4165	4165	4165	0
473	20230802	105200	16669715	4165	4165	4165	4165	10
474	20230802	105100	16628065	4155	4155	4155	4155	0
475	20230802	105000	16628065	4155	4155	4155	4155	0
476	20230802	104900	16628065	4155	4155	4155	4155	0
477	20230802	104800	16628065	4155	4155	4155	4155	0
478	20230802	104700	16628065	4155	4155	4155	4155	0
479	20230802	104600	16628065	4155	4155	4155	4155	0
480	20230802	104500	16628065	4155	4155	4155	4155	1
481	20230802	104400	16623910	4155	4155	4155	4155	0
482	20230802	104300	16623910	4155	4155	4155	4155	0
483	20230802	104200	16623910	4155	4155	4155	4155	0
484	20230802	104100	16623910	4155	4155	4155	4155	0
485	20230802	104000	16623910	4155	4155	4155	4155	1
486	20230802	103900	16619755	4165	4165	4165	4165	0
487	20230802	103800	16619755	4165	4165	4165	4165	0
488	20230802	103700	16619755	4165	4165	4165	4165	5
489	20230802	103600	16598930	4165	4165	4165	4165	1
490	20230802	103500	16594765	4165	4165	4165	4165	0
491	20230802	103400	16594765	4165	4165	4165	4165	360
492	20230802	103300	15095365	4160	4160	4160	4160	1234
493	20230802	103200	9961925	4160	4165	4165	4160	267
494	20230802	103100	8851200	4160	4160	4160	4160	0
495	20230802	103000	8851200	4160	4160	4160	4160	0
496	20230802	102900	8851200	4160	4160	4160	4160	0
497	20230802	102800	8851200	4160	4160	4160	4160	48
498	20230802	102700	8651520	4160	4160	4160	4160	0
499	20230802	102600	8651520	4160	4160	4160	4160	73
500	20230802	102500	8347840	4165	4165	4165	4165	0
501	20230802	102400	8347840	4165	4165	4165	4165	0
502	20230802	102300	8347840	4165	4165	4165	4165	0
503	20230802	102200	8347840	4165	4160	4165	4160	223
504	20230802	102100	7419070	4160	4160	4160	4160	0
505	20230802	102000	7419070	4160	4160	4160	4160	80
506	20230802	101900	7086270	4160	4160	4160	4160	0
507	20230802	101800	7086270	4160	4160	4160	4160	13
508	20230802	101700	7032190	4160	4160	4160	4160	0
509	20230802	101600	7032190	4160	4160	4160	4160	2
510	20230802	101500	7023870	4160	4160	4160	4160	0
511	20230802	101400	7023870	4160	4160	4160	4160	0
512	20230802	101300	7023870	4160	4160	4160	4160	0
513	20230802	101200	7023870	4160	4160	4160	4160	0
514	20230802	101100	7023870	4160	4160	4160	4160	212
515	20230802	101000	6141950	4150	4150	4150	4150	0
516	20230802	100900	6141950	4150	4150	4150	4150	1
517	20230802	100800	6137800	4150	4150	4150	4150	0
518	20230802	100700	6137800	4150	4150	4150	4150	369
519	20230802	100600	4606450	4165	4165	4165	4165	0
520	20230802	100500	4606450	4165	4165	4165	4165	2
521	20230802	100400	4598120	4160	4160	4160	4160	0
522	20230802	100300	4598120	4160	4160	4160	4160	0
523	20230802	100200	4598120	4160	4160	4160	4160	257
524	20230802	100100	3529000	4160	4160	4160	4160	0
525	20230802	100000	3529000	4160	4160	4160	4160	0
526	20230802	095900	3529000	4160	4160	4160	4160	0
527	20230802	095800	3529000	4160	4160	4160	4160	0
528	20230802	095700	3529000	4160	4160	4160	4160	0
529	20230802	095600	3529000	4160	4160	4160	4160	0
530	20230802	095500	3529000	4160	4160	4160	4160	0
531	20230802	095400	3529000	4160	4160	4160	4160	0
532	20230802	095300	3529000	4160	4160	4160	4160	0
533	20230802	095200	3529000	4160	4160	4160	4160	0
534	20230802	095100	3529000	4160	4160	4160	4160	0
535	20230802	095000	3529000	4160	4160	4160	4160	0
536	20230802	094900	3529000	4160	4160	4160	4160	0
537	20230802	094800	3529000	4160	4160	4160	4160	0
538	20230802	094700	3529000	4160	4160	4160	4160	0
539	20230802	094600	3529000	4160	4160	4160	4160	0
540	20230802	094500	3529000	4160	4160	4160	4160	1
541	20230802	094400	3524840	4160	4160	4160	4160	0
542	20230802	094300	3524840	4160	4160	4160	4160	0
543	20230802	094200	3524840	4160	4160	4160	4160	0
544	20230802	094100	3524840	4160	4160	4160	4160	4
545	20230802	094000	3508200	4145	4145	4145	4145	0
546	20230802	093900	3508200	4145	4145	4145	4145	2
547	20230802	093800	3499910	4150	4150	4150	4150	0
548	20230802	093700	3499910	4150	4160	4160	4150	3
549	20230802	093600	3487440	4160	4140	4160	4140	30
550	20230802	093500	3362710	4145	4145	4145	4145	0
551	20230802	093400	3362710	4145	4145	4145	4145	0
552	20230802	093300	3362710	4145	4145	4145	4145	0
553	20230802	093200	3362710	4145	4145	4145	4145	0
554	20230802	093100	3362710	4145	4145	4145	4145	0
555	20230802	093000	3362710	4145	4145	4145	4145	0
556	20230802	092900	3362710	4145	4145	4145	4145	0
557	20230802	092800	3362710	4145	4145	4145	4145	0
558	20230802	092700	3362710	4145	4145	4145	4145	0
559	20230802	092600	3362710	4145	4145	4145	4145	0
560	20230802	092500	3362710	4145	4145	4145	4145	0
561	20230802	092400	3362710	4145	4145	4145	4145	0
562	20230802	092300	3362710	4145	4155	4155	4145	100
563	20230802	092200	2947820	4150	4150	4150	4150	0
564	20230802	092100	2947820	4150	4150	4150	4150	0
565	20230802	092000	2947820	4150	4150	4150	4150	0
566	20230802	091900	2947820	4150	4150	4150	4150	0
567	20230802	091800	2947820	4150	4150	4150	4150	600
568	20230802	091700	457820	4150	4150	4150	4150	0
569	20230802	091600	457820	4150	4150	4150	4150	1
570	20230802	091500	453670	4155	4155	4155	4155	10
571	20230802	091400	412120	4150	4150	4150	4150	0
572	20230802	091300	412120	4150	4150	4150	4150	0
573	20230802	091200	412120	4150	4150	4150	4150	0
574	20230802	091100	412120	4150	4150	4150	4150	0
575	20230802	091000	412120	4150	4145	4150	4145	19
576	20230802	090900	333325	4150	4150	4150	4150	0
577	20230802	090800	333325	4150	4150	4150	4150	0
578	20230802	090700	333325	4150	4150	4150	4150	22
579	20230802	090600	242025	4160	4190	4190	4160	48
580	20230802	090500	41755	4185	4190	4190	4185	7
581	20230802	090400	12450	4150	4150	4150	4150	2
582	20230802	090300	4150	4150	4150	4150	4150	0
583	20230802	090200	4150	4150	4150	4150	4150	0
584	20230802	090100	4150	4150	4150	4150	4150	0
585	20230802	090000	4150	4150	4150	4150	4150	1