KissMeData/005250/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184200	830787110	13930	13930	13930	13930	1856
3	20230802	184100	830787110	13930	13930	13930	13930	0
4	20230802	184000	830787110	13930	13930	13930	13930	0
5	20230802	183900	830787110	13930	13930	13930	13930	0
6	20230802	183800	830787110	13930	13930	13930	13930	0
7	20230802	183700	830787110	13930	13930	13930	13930	0
8	20230802	183600	830787110	13930	13930	13930	13930	0
9	20230802	183500	830787110	13930	13930	13930	13930	0
10	20230802	183400	830787110	13930	13930	13930	13930	0
11	20230802	183300	830787110	13930	13930	13930	13930	0
12	20230802	183200	830787110	13930	13930	13930	13930	0
13	20230802	183100	830787110	13930	13930	13930	13930	0
14	20230802	183000	830787110	13930	13930	13930	13930	0
15	20230802	182900	830787110	13930	13930	13930	13930	0
16	20230802	182800	830787110	13930	13930	13930	13930	0
17	20230802	182700	830787110	13930	13930	13930	13930	0
18	20230802	182600	830787110	13930	13930	13930	13930	0
19	20230802	182500	830787110	13930	13930	13930	13930	0
20	20230802	182400	830787110	13930	13930	13930	13930	0
21	20230802	182300	830787110	13930	13930	13930	13930	0
22	20230802	182200	830787110	13930	13930	13930	13930	0
23	20230802	182100	830787110	13930	13930	13930	13930	0
24	20230802	182000	830787110	13930	13930	13930	13930	0
25	20230802	181900	830787110	13930	13930	13930	13930	0
26	20230802	181800	830787110	13930	13930	13930	13930	0
27	20230802	181700	830787110	13930	13930	13930	13930	0
28	20230802	181600	830787110	13930	13930	13930	13930	0
29	20230802	181500	830787110	13930	13930	13930	13930	0
30	20230802	181400	830787110	13930	13930	13930	13930	0
31	20230802	181300	830787110	13930	13930	13930	13930	0
32	20230802	181200	830787110	13930	13930	13930	13930	1856
33	20230802	181100	830787110	13930	13930	13930	13930	0
34	20230802	181000	830787110	13930	13930	13930	13930	0
35	20230802	180900	830787110	13930	13930	13930	13930	0
36	20230802	180800	830787110	13930	13930	13930	13930	0
37	20230802	180700	830787110	13930	13930	13930	13930	0
38	20230802	180600	830787110	13930	13930	13930	13930	0
39	20230802	180500	830787110	13930	13930	13930	13930	0
40	20230802	180400	830787110	13930	13930	13930	13930	0
41	20230802	180300	830787110	13930	13930	13930	13930	0
42	20230802	180200	830787110	13930	13930	13930	13930	0
43	20230802	180100	830787110	13930	13930	13930	13930	0
44	20230802	180000	830787110	13930	13930	13930	13930	0
45	20230802	175900	830787110	13930	13930	13930	13930	0
46	20230802	175800	830787110	13930	13930	13930	13930	0
47	20230802	175700	830787110	13930	13930	13930	13930	0
48	20230802	175600	830787110	13930	13930	13930	13930	0
49	20230802	175500	830787110	13930	13930	13930	13930	0
50	20230802	175400	830787110	13930	13930	13930	13930	0
51	20230802	175300	830787110	13930	13930	13930	13930	0
52	20230802	175200	830787110	13930	13930	13930	13930	0
53	20230802	175100	830787110	13930	13930	13930	13930	0
54	20230802	175000	830787110	13930	13930	13930	13930	0
55	20230802	174900	830787110	13930	13930	13930	13930	0
56	20230802	174800	830787110	13930	13930	13930	13930	0
57	20230802	174700	830787110	13930	13930	13930	13930	0
58	20230802	174600	830787110	13930	13930	13930	13930	0
59	20230802	174500	830787110	13930	13930	13930	13930	0
60	20230802	174400	830787110	13930	13930	13930	13930	0
61	20230802	174300	830787110	13930	13930	13930	13930	0
62	20230802	174200	830787110	13930	13930	13930	13930	1856
63	20230802	174100	830787110	13930	13930	13930	13930	0
64	20230802	174000	830787110	13930	13930	13930	13930	0
65	20230802	173900	830787110	13930	13930	13930	13930	0
66	20230802	173800	830787110	13930	13930	13930	13930	0
67	20230802	173700	830787110	13930	13930	13930	13930	0
68	20230802	173600	830787110	13930	13930	13930	13930	0
69	20230802	173500	830787110	13930	13930	13930	13930	0
70	20230802	173400	830787110	13930	13930	13930	13930	0
71	20230802	173300	830787110	13930	13930	13930	13930	0
72	20230802	173200	830787110	13930	13930	13930	13930	0
73	20230802	173100	830787110	13930	13930	13930	13930	0
74	20230802	173000	830787110	13930	13930	13930	13930	0
75	20230802	172900	830787110	13930	13930	13930	13930	0
76	20230802	172800	830787110	13930	13930	13930	13930	0
77	20230802	172700	830787110	13930	13930	13930	13930	0
78	20230802	172600	830787110	13930	13930	13930	13930	0
79	20230802	172500	830787110	13930	13930	13930	13930	0
80	20230802	172400	830787110	13930	13930	13930	13930	0
81	20230802	172300	830787110	13930	13930	13930	13930	0
82	20230802	172200	830787110	13930	13930	13930	13930	0
83	20230802	172100	830787110	13930	13930	13930	13930	0
84	20230802	172000	830787110	13930	13930	13930	13930	0
85	20230802	171900	830787110	13930	13930	13930	13930	0
86	20230802	171800	830787110	13930	13930	13930	13930	0
87	20230802	171700	830787110	13930	13930	13930	13930	0
88	20230802	171600	830787110	13930	13930	13930	13930	0
89	20230802	171500	830787110	13930	13930	13930	13930	0
90	20230802	171400	830787110	13930	13930	13930	13930	0
91	20230802	171300	830787110	13930	13930	13930	13930	0
92	20230802	171200	830787110	13930	13930	13930	13930	1856
93	20230802	171100	830787110	13930	13930	13930	13930	0
94	20230802	171000	830787110	13930	13930	13930	13930	0
95	20230802	170900	830787110	13930	13930	13930	13930	0
96	20230802	170800	830787110	13930	13930	13930	13930	0
97	20230802	170700	830787110	13930	13930	13930	13930	0
98	20230802	170600	830787110	13930	13930	13930	13930	0
99	20230802	170500	830787110	13930	13930	13930	13930	0
100	20230802	170400	830787110	13930	13930	13930	13930	0
101	20230802	170300	830787110	13930	13930	13930	13930	0
102	20230802	170200	830787110	13930	13930	13930	13930	0
103	20230802	170100	830787110	13930	13930	13930	13930	0
104	20230802	170000	830787110	13930	13930	13930	13930	0
105	20230802	165900	830787110	13930	13930	13930	13930	0
106	20230802	165800	830787110	13930	13930	13930	13930	0
107	20230802	165700	830787110	13930	13930	13930	13930	0
108	20230802	165600	830787110	13930	13930	13930	13930	0
109	20230802	165500	830787110	13930	13930	13930	13930	0
110	20230802	165400	830787110	13930	13930	13930	13930	0
111	20230802	165300	830787110	13930	13930	13930	13930	0
112	20230802	165200	830787110	13930	13930	13930	13930	0
113	20230802	165100	830787110	13930	13930	13930	13930	0
114	20230802	165000	830787110	13930	13930	13930	13930	0
115	20230802	164900	830787110	13930	13930	13930	13930	0
116	20230802	164800	830787110	13930	13930	13930	13930	0
117	20230802	164700	830787110	13930	13930	13930	13930	0
118	20230802	164600	830787110	13930	13930	13930	13930	0
119	20230802	164500	830787110	13930	13930	13930	13930	0
120	20230802	164400	830787110	13930	13930	13930	13930	0
121	20230802	164300	830787110	13930	13930	13930	13930	0
122	20230802	164200	830787110	13930	13930	13930	13930	1856
123	20230802	164100	830787110	13930	13930	13930	13930	0
124	20230802	164000	830787110	13930	13930	13930	13930	0
125	20230802	163900	830787110	13930	13930	13930	13930	0
126	20230802	163800	830787110	13930	13930	13930	13930	0
127	20230802	163700	830787110	13930	13930	13930	13930	0
128	20230802	163600	830787110	13930	13930	13930	13930	0
129	20230802	163500	830787110	13930	13930	13930	13930	0
130	20230802	163400	830787110	13930	13930	13930	13930	0
131	20230802	163300	830787110	13930	13930	13930	13930	0
132	20230802	163200	830787110	13930	13930	13930	13930	0
133	20230802	163100	830787110	13930	13930	13930	13930	0
134	20230802	163000	830787110	13930	13930	13930	13930	0
135	20230802	162900	830787110	13930	13930	13930	13930	0
136	20230802	162800	830787110	13930	13930	13930	13930	0
137	20230802	162700	830787110	13930	13930	13930	13930	0
138	20230802	162600	830787110	13930	13930	13930	13930	0
139	20230802	162500	830787110	13930	13930	13930	13930	0
140	20230802	162400	830787110	13930	13930	13930	13930	0
141	20230802	162300	830787110	13930	13930	13930	13930	0
142	20230802	162200	830787110	13930	13930	13930	13930	0
143	20230802	162100	830787110	13930	13930	13930	13930	0
144	20230802	162000	830787110	13930	13930	13930	13930	0
145	20230802	161900	830787110	13930	13930	13930	13930	0
146	20230802	161800	830787110	13930	13930	13930	13930	0
147	20230802	161700	830787110	13930	13930	13930	13930	0
148	20230802	161600	830787110	13930	13930	13930	13930	0
149	20230802	161500	830787110	13930	13930	13930	13930	0
150	20230802	161400	830787110	13930	13930	13930	13930	0
151	20230802	161300	830787110	13930	13930	13930	13930	0
152	20230802	161200	830787110	13930	13930	13930	13930	1856
153	20230802	161100	830787110	13930	13930	13930	13930	0
154	20230802	161000	830787110	13930	13930	13930	13930	0
155	20230802	160900	830787110	13930	13930	13930	13930	0
156	20230802	160800	830787110	13930	13930	13930	13930	0
157	20230802	160700	830787110	13930	13930	13930	13930	0
158	20230802	160600	830787110	13930	13930	13930	13930	0
159	20230802	160500	830787110	13930	13930	13930	13930	0
160	20230802	160400	830787110	13930	13930	13930	13930	0
161	20230802	160300	830787110	13930	13930	13930	13930	0
162	20230802	160200	830787110	13930	13930	13930	13930	0
163	20230802	160100	830787110	13930	13930	13930	13930	0
164	20230802	160000	830787110	13930	13930	13930	13930	0
165	20230802	155900	830787110	13930	13930	13930	13930	0
166	20230802	155800	830787110	13930	13930	13930	13930	0
167	20230802	155700	830787110	13930	13930	13930	13930	0
168	20230802	155600	830787110	13930	13930	13930	13930	0
169	20230802	155500	830787110	13930	13930	13930	13930	0
170	20230802	155400	830787110	13930	13930	13930	13930	0
171	20230802	155300	830787110	13930	13930	13930	13930	0
172	20230802	155200	830787110	13930	13930	13930	13930	0
173	20230802	155100	830787110	13930	13930	13930	13930	0
174	20230802	155000	830787110	13930	13930	13930	13930	0
175	20230802	154900	830787110	13930	13930	13930	13930	0
176	20230802	154800	830787110	13930	13930	13930	13930	0
177	20230802	154700	830787110	13930	13930	13930	13930	0
178	20230802	154600	830787110	13930	13930	13930	13930	0
179	20230802	154500	830787110	13930	13930	13930	13930	0
180	20230802	154400	830787110	13930	13930	13930	13930	0
181	20230802	154300	830787110	13930	13930	13930	13930	0
182	20230802	154200	830787110	13930	13930	13930	13930	1856
183	20230802	154100	830787110	13930	13930	13930	13930	0
184	20230802	154000	830787110	13930	13930	13930	13930	0
185	20230802	153900	830787110	13930	13930	13930	13930	0
186	20230802	153800	830787110	13930	13930	13930	13930	0
187	20230802	153700	830787110	13930	13930	13930	13930	0
188	20230802	153600	830787110	13930	13930	13930	13930	0
189	20230802	153500	830787110	13930	13930	13930	13930	0
190	20230802	153400	830787110	13930	13930	13930	13930	0
191	20230802	153300	830787110	13930	13930	13930	13930	0
192	20230802	153200	830787110	13930	13930	13930	13930	0
193	20230802	153100	830787110	13930	13930	13930	13930	0
194	20230802	153000	830787110	13930	13930	13930	13930	1856
195	20230802	152900	804933030	13990	13990	13990	13990	0
196	20230802	152800	804933030	13990	13990	13990	13990	0
197	20230802	152700	804933030	13990	13990	13990	13990	0
198	20230802	152600	804933030	13990	13990	13990	13990	0
199	20230802	152500	804933030	13990	13990	13990	13990	0
200	20230802	152400	804933030	13990	13990	13990	13990	0
201	20230802	152300	804933030	13990	13990	13990	13990	0
202	20230802	152200	804933030	13990	13990	13990	13990	0
203	20230802	152100	804933030	13990	13990	13990	13990	0
204	20230802	152000	804933030	13990	13990	13990	13990	0
205	20230802	151900	804933030	13990	13980	13990	13980	66
206	20230802	151800	804010290	13970	13990	13990	13970	60
207	20230802	151700	803170910	13990	13980	13990	13970	72
208	20230802	151600	802163810	13980	13960	13980	13960	112
209	20230802	151500	800598270	13970	13960	13970	13960	64
210	20230802	151400	799704220	13970	13970	13970	13970	60
211	20230802	151300	798866020	13970	13930	13970	13930	118
212	20230802	151200	797217640	13970	13930	13970	13930	60
213	20230802	151100	796379480	13970	13930	13970	13930	119
214	20230802	151000	794717130	13970	13970	13970	13970	59
215	20230802	150900	793892900	13930	13970	13970	13930	559
216	20230802	150800	786102730	13950	13970	13970	13950	119
217	20230802	150700	784440360	13970	13970	13970	13970	60
218	20230802	150600	783602160	13950	13970	13970	13950	89
219	20230802	150500	782359450	13970	13940	13970	13940	299
220	20230802	150400	778184430	13940	13960	13960	13940	60
221	20230802	150300	777346870	13940	13930	13940	13930	82
222	20230802	150200	776204270	13920	13940	13940	13920	170
223	20230802	150100	773835290	13950	13960	13960	13940	219
224	20230802	150000	770778840	13970	13970	13970	13960	172
225	20230802	145900	768376020	13970	13960	13970	13950	168
226	20230802	145800	766029660	13950	13960	13960	13950	47
227	20230802	145700	765373760	13950	13950	13950	13950	7
228	20230802	145600	765276110	13940	13960	13970	13940	128
229	20230802	145500	763488790	13950	13950	13960	13950	53
230	20230802	145400	762748940	13950	13970	13970	13950	8
231	20230802	145300	762637220	13960	13950	13960	13950	152
232	20230802	145200	760515320	13950	13950	13960	13940	197
233	20230802	145100	757766950	13930	13930	13930	13930	3
234	20230802	145000	757725160	13950	13920	13950	13920	76
235	20230802	144900	756667080	13940	13940	13970	13940	151
236	20230802	144800	754560490	13910	13950	13950	13910	27
237	20230802	144700	754184040	13910	13920	13940	13900	583
238	20230802	144600	746068850	13920	13950	13950	13910	228
239	20230802	144500	742892340	13950	13950	13960	13940	122
240	20230802	144400	741190150	13940	13920	13940	13910	108
241	20230802	144300	739686290	13910	13950	13950	13910	57
242	20230802	144200	738892260	13950	13970	13970	13950	180
243	20230802	144100	736379040	13970	13960	13970	13960	88
244	20230802	144000	735149700	13970	13970	13970	13960	79
245	20230802	143900	734046110	13970	13960	13970	13960	22
246	20230802	143800	733738960	13950	13960	13960	13950	125
247	20230802	143700	731993980	13960	13950	13960	13950	23
248	20230802	143600	731672950	13940	13950	13950	13940	31
249	20230802	143500	731240520	13960	13950	13960	13950	34
250	20230802	143400	730765930	13950	13920	13950	13910	189
251	20230802	143300	728134360	13920	13960	13960	13920	403
252	20230802	143200	722517230	13960	13960	13970	13960	95
253	20230802	143100	721190780	13960	13960	13960	13960	308
254	20230802	143000	716891100	13960	13960	13960	13950	34
255	20230802	142900	716416470	13960	13960	13960	13960	28
256	20230802	142800	716025590	13960	13970	13970	13950	585
257	20230802	142700	707858820	13970	13970	13970	13960	179
258	20230802	142600	705358840	13960	13960	13960	13960	24
259	20230802	142500	705023800	13950	13960	13970	13950	138
260	20230802	142400	703098240	13940	13960	13960	13940	52
261	20230802	142300	702372360	13940	13920	13940	13910	415
262	20230802	142200	696599050	13920	13960	13960	13920	347
263	20230802	142100	691766280	13950	13970	13970	13950	64
264	20230802	142000	690872630	13960	13970	13970	13960	145
265	20230802	141900	688847000	13970	13960	13970	13960	35
266	20230802	141800	688358370	13970	13970	13970	13960	56
267	20230802	141700	687576070	13960	13960	13960	13960	90
268	20230802	141600	686319670	13960	13970	13970	13960	221
269	20230802	141500	683233040	13960	13960	13960	13960	1
270	20230802	141400	683219080	13960	13970	13970	13960	97
271	20230802	141300	681864010	13970	13970	13970	13970	85
272	20230802	141200	680676560	13950	13970	13970	13950	269
273	20230802	141100	676919300	13970	13980	13980	13970	2
274	20230802	141000	676891350	13980	13970	13980	13970	4
275	20230802	140900	676835450	13980	13980	13980	13970	256
276	20230802	140800	673259030	13970	13970	13970	13970	2
277	20230802	140700	673231090	13980	13970	13980	13970	41
278	20230802	140600	672658300	13960	13950	13960	13920	532
279	20230802	140500	665244960	13950	13950	13950	13950	96
280	20230802	140400	663905760	13940	13950	13950	13940	33
281	20230802	140300	663445430	13950	13970	13970	13950	199
282	20230802	140200	660666420	13970	13950	13970	13950	23
283	20230802	140100	660345470	13950	13950	13950	13950	30
284	20230802	140000	659926970	13940	13980	13980	13940	118
285	20230802	135900	658279330	13970	13950	13970	13950	78
286	20230802	135800	657190820	13940	13950	13950	13940	87
287	20230802	135700	655977190	13950	13950	13950	13950	48
288	20230802	135600	655307590	13940	13950	13950	13940	29
289	20230802	135500	654903060	13970	13970	13970	13970	212
290	20230802	135400	651941420	13980	13970	13980	13970	162
291	20230802	135300	649678240	13970	13950	13970	13950	71
292	20230802	135200	648686630	13940	13930	13940	13930	134
293	20230802	135100	646819150	13930	13930	13930	13930	228
294	20230802	135000	643643110	13930	13920	13930	13920	7
295	20230802	134900	643545630	13930	13980	13980	13930	870
296	20230802	134800	631403120	13970	13980	13980	13970	4
297	20230802	134700	631347220	13980	13980	13980	13980	4
298	20230802	134600	631291300	13970	13970	13970	13970	203
299	20230802	134500	628455390	13980	13980	13980	13980	27
300	20230802	134400	628077930	13980	13980	13980	13970	4
301	20230802	134300	628022030	13980	13980	13980	13980	5
302	20230802	134200	627952130	13970	13980	13980	13970	3
303	20230802	134100	627910210	13980	13970	13980	13970	145
304	20230802	134000	625884540	13970	13970	13980	13970	32
305	20230802	133900	625437490	13960	13970	13970	13960	101
306	20230802	133800	624027120	13970	13990	13990	13970	262
307	20230802	133700	620366890	13980	13980	13980	13980	7
308	20230802	133600	620269030	13990	13980	13990	13980	83
309	20230802	133500	619108640	13980	13980	13980	13980	49
310	20230802	133400	618423620	13970	13970	13970	13960	159
311	20230802	133300	616202410	13970	13970	13970	13970	142
312	20230802	133200	614218670	13970	13970	13970	13960	45
313	20230802	133100	613590040	13960	13960	13960	13960	1
314	20230802	133000	613576080	13970	13970	13970	13960	149
315	20230802	132900	611494560	13970	13970	13970	13970	73
316	20230802	132800	610474750	13960	13960	13960	13960	2
317	20230802	132700	610446830	13970	13970	13970	13960	42
318	20230802	132600	609860290	13970	14000	14000	13960	2100
319	20230802	132500	580521860	14000	14000	14000	14000	4
320	20230802	132400	580465860	13980	13990	14000	13980	38
321	20230802	132300	579934260	13990	13990	13990	13990	139
322	20230802	132200	577989650	13990	14000	14000	13990	3
323	20230802	132100	577947670	14000	14000	14000	14000	3
324	20230802	132000	577905670	13980	14000	14000	13980	6
325	20230802	131900	577821710	14000	14000	14000	14000	0
326	20230802	131800	577821710	14000	14000	14000	13980	8
327	20230802	131700	577709760	14000	14000	14000	14000	1
328	20230802	131600	577695760	13990	13990	13990	13990	5
329	20230802	131500	577625810	13990	13980	14000	13980	104
330	20230802	131400	576171470	13980	13970	13980	13970	44
331	20230802	131300	575556760	13980	14000	14000	13980	127
332	20230802	131200	573780040	14000	13990	14000	13990	4
333	20230802	131100	573724050	14000	14000	14000	14000	1
334	20230802	131000	573710050	14000	13990	14000	13990	7
335	20230802	130900	573612070	13990	14000	14000	13990	6
336	20230802	130800	573528090	14000	14000	14000	14000	0
337	20230802	130700	573528090	14000	13990	14000	13990	139
338	20230802	130600	571583470	13990	13990	13990	13990	11
339	20230802	130500	571429580	13990	13990	13990	13990	5
340	20230802	130400	571359630	13990	13990	13990	13990	1
341	20230802	130300	571345640	13990	13990	13990	13990	2
342	20230802	130200	571317660	13990	13970	13990	13970	64
343	20230802	130100	570423560	13970	14000	14000	13970	1307
344	20230802	130000	552164370	14000	13990	14000	13990	3
345	20230802	125900	552122390	14000	14000	14000	14000	0
346	20230802	125800	552122390	14000	13980	14000	13980	150
347	20230802	125700	550025370	13980	13980	13980	13980	1
348	20230802	125600	550011390	13980	13980	13980	13980	29
349	20230802	125500	549605970	13980	13980	13980	13980	1
350	20230802	125400	549591990	13980	13980	13980	13980	4
351	20230802	125300	549536070	13980	13970	13980	13970	11
352	20230802	125200	549382390	13970	13980	13980	13970	61
353	20230802	125100	548530110	13980	13980	13980	13980	1
354	20230802	125000	548516130	13970	13980	13980	13970	5
355	20230802	124900	548446240	13980	13980	13980	13980	4
356	20230802	124800	548390320	13980	13980	13980	13980	1
357	20230802	124700	548376340	13980	13980	13980	13980	3
358	20230802	124600	548334400	13980	13980	13980	13980	0
359	20230802	124500	548334400	13980	13960	13980	13960	39
360	20230802	124400	547789860	13970	13980	13980	13970	249
361	20230802	124300	544311320	13980	13980	13980	13980	2
362	20230802	124200	544283360	13980	13980	13980	13980	1
363	20230802	124100	544269380	13980	13980	13980	13980	4
364	20230802	124000	544213460	13970	13940	13980	13940	231
365	20230802	123900	540989300	13940	13980	13980	13940	663
366	20230802	123800	531730200	13970	13990	13990	13970	105
367	20230802	123700	530263270	13990	13990	13990	13990	1
368	20230802	123600	530249280	13990	13980	13990	13980	89
369	20230802	123500	529005010	14000	14000	14000	14000	1
370	20230802	123400	528991010	14000	14000	14000	14000	5
371	20230802	123300	528921010	14000	14000	14000	14000	1
372	20230802	123200	528907010	14000	13980	14000	13980	37
373	20230802	123100	528389690	14000	14000	14000	14000	2
374	20230802	123000	528361690	14000	13990	14000	13980	12
375	20230802	122900	528193800	14000	13990	14000	13990	9
376	20230802	122800	528067860	13990	13990	13990	13990	3
377	20230802	122700	528025890	13990	13990	13990	13990	13
378	20230802	122600	527844020	13990	13990	13990	13990	10
379	20230802	122500	527704120	13970	13990	13990	13970	50
380	20230802	122400	527005260	13990	13980	13990	13980	98
381	20230802	122300	525635210	13980	13980	13980	13970	9
382	20230802	122200	525509400	13980	13970	13980	13970	33
383	20230802	122100	525048290	13960	13960	13960	13950	75
384	20230802	122000	524001300	13960	13960	13960	13950	84
385	20230802	121900	522828680	13960	13970	13970	13960	13
386	20230802	121800	522647190	13950	13970	13970	13950	199
387	20230802	121700	519868630	13970	13970	13980	13970	92
388	20230802	121600	518583340	13970	13970	13980	13970	195
389	20230802	121500	515858740	13970	13970	13980	13970	220
390	20230802	121400	512785310	13970	13970	13980	13970	941
391	20230802	121300	499639450	13980	13970	13980	13970	9
392	20230802	121200	499513640	13980	13980	13980	13980	21
393	20230802	121100	499220060	13980	13980	13980	13970	144
394	20230802	121000	497208330	13980	13980	13980	13980	14
395	20230802	120900	497012610	13980	13980	13980	13980	14
396	20230802	120800	496816890	13980	13980	13980	13980	9
397	20230802	120700	496691070	13980	13980	13980	13980	14
398	20230802	120600	496495350	13980	13990	13990	13980	30
399	20230802	120500	496075910	13990	13970	13990	13940	201
400	20230802	120400	493268100	13970	13970	13970	13960	40
401	20230802	120300	492709640	13970	13970	13970	13970	124
402	20230802	120200	490977360	13960	13970	13970	13960	40
403	20230802	120100	490418570	13970	13970	13970	13970	81
404	20230802	120000	489287000	13970	13980	13980	13950	213
405	20230802	115900	486311980	13980	13990	13990	13980	6
406	20230802	115800	486228090	13950	13970	13990	13920	1899
407	20230802	115700	459716030	13980	13980	13980	13980	6
408	20230802	115600	459632150	13980	13980	13980	13970	20
409	20230802	115500	459352610	13980	13990	13990	13970	212
410	20230802	115400	456388880	13980	14000	14000	13980	354
411	20230802	115300	451436720	14000	14000	14000	13990	14
412	20230802	115200	451240780	14000	14000	14000	13990	13
413	20230802	115100	451058850	14000	14000	14000	14000	18
414	20230802	115000	450806850	14000	14000	14000	13990	14
415	20230802	114900	450610910	14000	14000	14000	13990	22
416	20230802	114800	450302970	14000	13990	14000	13990	15
417	20230802	114700	450093000	13990	14000	14000	13990	6
418	20230802	114600	450009030	14000	14000	14000	13990	17
419	20230802	114500	449771090	14000	14000	14000	14000	8
420	20230802	114400	449659090	14000	14010	14010	13990	234
421	20230802	114300	446384670	14010	14020	14020	14010	133
422	20230802	114200	444521320	14010	14020	14020	14010	72
423	20230802	114100	443512570	14020	14010	14020	14000	122
424	20230802	114000	441803250	14020	14020	14020	14000	370
425	20230802	113900	436620740	14020	14020	14020	14020	10
426	20230802	113800	436480540	14020	14020	14020	14010	16
427	20230802	113700	436256280	14020	14010	14020	14010	22
428	20230802	113600	435947900	14020	14020	14020	14020	12
429	20230802	113500	435779660	14020	14010	14020	14000	60
430	20230802	113400	434939190	14020	14010	14020	14010	22
431	20230802	113300	434630810	14020	14020	14020	14000	4
432	20230802	113200	434574750	14020	14010	14020	14010	30
433	20230802	113100	434154340	14020	14010	14020	14010	29
434	20230802	113000	433747950	14020	14010	14020	14010	118
435	20230802	112900	432094710	14010	14020	14020	14000	329
436	20230802	112800	427485510	14010	14020	14030	14010	508
437	20230802	112700	420366960	14030	14020	14030	14010	27
438	20230802	112600	419988470	14010	14020	14030	14010	20
439	20230802	112500	419708120	14030	14020	14030	14010	95
440	20230802	112400	418376640	14020	14050	14050	14020	115
441	20230802	112300	416763370	14050	14060	14070	14040	157
442	20230802	112200	414558970	14070	14070	14070	14070	9
443	20230802	112100	414432340	14060	14080	14080	14060	111
444	20230802	112000	412870890	14070	14070	14070	14060	230
445	20230802	111900	409635350	14070	14070	14070	14070	5
446	20230802	111800	409565000	14060	14060	14070	14060	63
447	20230802	111700	408679170	14060	14050	14060	14040	209
448	20230802	111600	405742390	14050	14050	14050	14050	7
449	20230802	111500	405644040	14040	14040	14050	14040	15
450	20230802	111400	405433360	14050	14050	14050	14040	17
451	20230802	111300	405194600	14050	14050	14050	14050	10
452	20230802	111200	405054100	14040	14050	14050	14040	16
453	20230802	111100	404829400	14050	14040	14050	14040	14
454	20230802	111000	404632750	14050	14050	14050	14050	36
455	20230802	110900	404126950	14040	14040	14040	14040	28
456	20230802	110800	403733830	14040	14040	14040	14030	16
457	20230802	110700	403509250	14040	14050	14050	14040	9
458	20230802	110600	403382840	14050	14040	14050	14040	48
459	20230802	110500	402708880	14040	14030	14040	14020	15
460	20230802	110400	402498410	14020	14030	14030	14020	6
461	20230802	110300	402414240	14030	14030	14030	14020	23
462	20230802	110200	402091630	14030	14050	14050	14030	30
463	20230802	110100	401670600	14050	14040	14050	14040	7
464	20230802	110000	401572270	14040	14050	14060	14040	34
465	20230802	105900	401094720	14050	14040	14050	14040	7
466	20230802	105800	400996430	14050	14040	14050	14040	11
467	20230802	105700	400841960	14040	14030	14040	14030	90
468	20230802	105600	399579230	14030	14060	14060	14030	732
469	20230802	105500	389294750	14060	14070	14070	14050	129
470	20230802	105400	387482000	14070	14060	14070	14060	18
471	20230802	105300	387228810	14070	14070	14080	14060	677
472	20230802	105200	377704480	14080	14080	14080	14080	8
473	20230802	105100	377591840	14080	14080	14080	14070	15
474	20230802	105000	377380700	14080	14080	14080	14070	12
475	20230802	104900	377211800	14080	14080	14080	14080	13
476	20230802	104800	377028760	14080	14070	14080	14070	45
477	20230802	104700	376395560	14080	14080	14080	14080	10
478	20230802	104600	376254760	14090	14100	14100	14080	257
479	20230802	104500	372633620	14100	14100	14100	14090	25
480	20230802	104400	372281180	14100	14100	14100	14090	15
481	20230802	104300	372069740	14100	14100	14100	14100	11
482	20230802	104200	371914640	14100	14100	14100	14090	25
483	20230802	104100	371562230	14100	14100	14100	14100	3
484	20230802	104000	371519930	14090	14100	14100	14090	81
485	20230802	103900	370377950	14100	14090	14100	14090	400
486	20230802	103800	364741880	14080	14070	14080	14070	27
487	20230802	103700	364361760	14070	14080	14080	14070	10
488	20230802	103600	364220980	14070	14070	14080	14070	9
489	20230802	103500	364094340	14070	14080	14090	14070	168
490	20230802	103400	361729180	14070	14060	14080	14060	98
491	20230802	103300	360350520	14060	14070	14070	14050	18
492	20230802	103200	360097480	14080	14060	14080	14060	53
493	20230802	103100	359352170	14060	14080	14080	14050	165
494	20230802	103000	357030850	14080	14070	14080	14070	11
495	20230802	102900	356876030	14070	14080	14080	14070	39
496	20230802	102800	356327250	14070	14080	14080	14070	10
497	20230802	102700	356186510	14070	14070	14070	14070	6
498	20230802	102600	356102090	14080	14080	14080	14080	5
499	20230802	102500	356031690	14080	14090	14090	14080	55
500	20230802	102400	355256790	14090	14090	14090	14090	68
501	20230802	102300	354298670	14060	14120	14120	14040	298
502	20230802	102200	350109070	14120	14120	14120	14120	0
503	20230802	102100	350109070	14120	14120	14120	14120	6
504	20230802	102000	350024350	14110	14130	14130	14110	56
505	20230802	101900	349233750	14120	14120	14120	14120	6
506	20230802	101800	349149030	14120	14130	14130	14120	158
507	20230802	101700	346917320	14130	14130	14130	14120	158
508	20230802	101600	344684880	14130	14060	14140	14060	5359
509	20230802	101500	269097860	14080	14070	14080	14070	725
510	20230802	101400	258890980	14060	14060	14060	14060	0
511	20230802	101300	258890980	14060	14030	14060	14030	764
512	20230802	101200	248157260	14030	14030	14030	14030	3
513	20230802	101100	248115170	14040	14020	14040	14020	206
514	20230802	101000	245223110	14020	14000	14020	14000	91
515	20230802	100900	243948430	14000	14010	14010	14000	119
516	20230802	100800	242282030	14020	14010	14020	14010	6
517	20230802	100700	242197930	14010	14020	14020	14000	262
518	20230802	100600	238526610	14010	14000	14010	14000	21
519	20230802	100500	238232460	14010	14010	14010	14010	87
520	20230802	100400	237013590	14020	14020	14020	14020	6
521	20230802	100300	236929470	14010	14000	14010	14000	125
522	20230802	100200	235178280	14000	14000	14000	14000	0
523	20230802	100100	235178280	14000	14000	14000	14000	6
524	20230802	100000	235094280	14000	14000	14000	14000	31
525	20230802	095900	234660280	14000	14000	14000	14000	275
526	20230802	095800	230810280	13990	13990	13990	13990	122
527	20230802	095700	229103500	14000	14000	14000	14000	10
528	20230802	095600	228963500	14000	13990	14000	13990	113
529	20230802	095500	227381530	13990	13990	13990	13990	14
530	20230802	095400	227185670	13990	14000	14000	13990	50
531	20230802	095300	226486070	13990	13990	13990	13990	0
532	20230802	095200	226486070	13990	13990	14000	13990	54
533	20230802	095100	225730310	13990	13990	13990	13990	43
534	20230802	095000	225128740	13990	13990	13990	13980	293
535	20230802	094900	221029700	13990	13990	13990	13990	2
536	20230802	094800	221001720	14010	14010	14010	14010	0
537	20230802	094700	221001720	14010	13980	14010	13980	13
538	20230802	094600	220819930	13990	13980	13990	13980	36
539	20230802	094500	220316310	13980	13990	13990	13980	119
540	20230802	094400	218652680	14000	14000	14000	14000	2241
541	20230802	094300	187278680	14010	14010	14010	14010	34
542	20230802	094200	186802340	14010	14020	14020	14010	772
543	20230802	094100	175983960	14010	14010	14010	14010	10
544	20230802	094000	175843860	14030	14010	14030	14010	791
545	20230802	093900	164757890	14010	14010	14010	14010	170
546	20230802	093800	162376190	14010	14010	14010	14010	156
547	20230802	093700	160190630	14040	14040	14040	14030	101
548	20230802	093600	158772660	14040	14040	14040	14040	1
549	20230802	093500	158758620	14040	14060	14060	14040	406
550	20230802	093400	153055330	14060	14080	14080	14060	1381
551	20230802	093300	133614230	14090	14090	14090	14090	286
552	20230802	093200	129584490	14090	14080	14090	14080	799
553	20230802	093100	118330150	14090	14090	14090	14090	41
554	20230802	093000	117752460	14090	14090	14090	14090	41
555	20230802	092900	117174770	14090	14090	14090	14090	81
556	20230802	092800	116033480	14080	14090	14090	14080	335
557	20230802	092700	111313670	14090	14090	14090	14090	0
558	20230802	092600	111313670	14090	14090	14090	14090	143
559	20230802	092500	109298800	14090	14090	14090	14090	123
560	20230802	092400	107565730	14090	14060	14090	14060	1049
561	20230802	092300	92793030	14080	14080	14080	14080	52
562	20230802	092200	92060870	14070	14090	14090	14070	281
563	20230802	092100	88105020	14100	14100	14100	14090	70
564	20230802	092000	87118700	14090	14080	14090	14080	376
565	20230802	091900	81821550	14080	14060	14080	14060	631
566	20230802	091800	72942070	14060	14080	14080	14060	223
567	20230802	091700	69804370	14050	14040	14050	14040	175
568	20230802	091600	67345670	14050	14020	14050	14020	330
569	20230802	091500	62716260	14010	13990	14010	13980	182
570	20230802	091400	60166800	13980	13980	13980	13980	69
571	20230802	091300	59202180	13970	13960	13970	13960	143
572	20230802	091200	57205600	13940	13940	13940	13940	53
573	20230802	091100	56466780	13940	13970	13970	13930	247
574	20230802	091000	53019720	13970	13970	13970	13970	315
575	20230802	090900	48619170	13980	13990	13990	13980	515
576	20230802	090800	41415930	13990	14000	14020	13990	299
577	20230802	090700	37228610	14000	13990	14010	13990	316
578	20230802	090600	32804970	13990	14010	14010	13990	108
579	20230802	090500	31292570	14010	13980	14020	13980	432
580	20230802	090400	25244740	13980	13980	14010	13980	230
581	20230802	090300	22027320	13980	13980	14020	13980	369
582	20230802	090200	16866380	13970	13940	13970	13940	138
583	20230802	090100	14939540	13970	13950	13970	13940	110
584	20230802	090000	13404040	13950	13980	13990	13950	958