KissMeData/005740/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184300	112320330	5670	5670	5670	5670	36
3	20230802	184200	112320330	5670	5670	5670	5670	0
4	20230802	184100	112320330	5670	5670	5670	5670	0
5	20230802	184000	112320330	5670	5670	5670	5670	0
6	20230802	183900	112320330	5670	5670	5670	5670	0
7	20230802	183800	112320330	5670	5670	5670	5670	0
8	20230802	183700	112320330	5670	5670	5670	5670	0
9	20230802	183600	112320330	5670	5670	5670	5670	0
10	20230802	183500	112320330	5670	5670	5670	5670	0
11	20230802	183400	112320330	5670	5670	5670	5670	0
12	20230802	183300	112320330	5670	5670	5670	5670	0
13	20230802	183200	112320330	5670	5670	5670	5670	0
14	20230802	183100	112320330	5670	5670	5670	5670	0
15	20230802	183000	112320330	5670	5670	5670	5670	0
16	20230802	182900	112320330	5670	5670	5670	5670	0
17	20230802	182800	112320330	5670	5670	5670	5670	0
18	20230802	182700	112320330	5670	5670	5670	5670	0
19	20230802	182600	112320330	5670	5670	5670	5670	0
20	20230802	182500	112320330	5670	5670	5670	5670	0
21	20230802	182400	112320330	5670	5670	5670	5670	0
22	20230802	182300	112320330	5670	5670	5670	5670	0
23	20230802	182200	112320330	5670	5670	5670	5670	0
24	20230802	182100	112320330	5670	5670	5670	5670	0
25	20230802	182000	112320330	5670	5670	5670	5670	0
26	20230802	181900	112320330	5670	5670	5670	5670	0
27	20230802	181800	112320330	5670	5670	5670	5670	0
28	20230802	181700	112320330	5670	5670	5670	5670	0
29	20230802	181600	112320330	5670	5670	5670	5670	0
30	20230802	181500	112320330	5670	5670	5670	5670	0
31	20230802	181400	112320330	5670	5670	5670	5670	0
32	20230802	181300	112320330	5670	5670	5670	5670	36
33	20230802	181200	112320330	5670	5670	5670	5670	0
34	20230802	181100	112320330	5670	5670	5670	5670	0
35	20230802	181000	112320330	5670	5670	5670	5670	0
36	20230802	180900	112320330	5670	5670	5670	5670	0
37	20230802	180800	112320330	5670	5670	5670	5670	0
38	20230802	180700	112320330	5670	5670	5670	5670	0
39	20230802	180600	112320330	5670	5670	5670	5670	0
40	20230802	180500	112320330	5670	5670	5670	5670	0
41	20230802	180400	112320330	5670	5670	5670	5670	0
42	20230802	180300	112320330	5670	5670	5670	5670	0
43	20230802	180200	112320330	5670	5670	5670	5670	0
44	20230802	180100	112320330	5670	5670	5670	5670	0
45	20230802	180000	112320330	5670	5670	5670	5670	0
46	20230802	175900	112320330	5670	5670	5670	5670	0
47	20230802	175800	112320330	5670	5670	5670	5670	0
48	20230802	175700	112320330	5670	5670	5670	5670	0
49	20230802	175600	112320330	5670	5670	5670	5670	0
50	20230802	175500	112320330	5670	5670	5670	5670	0
51	20230802	175400	112320330	5670	5670	5670	5670	0
52	20230802	175300	112320330	5670	5670	5670	5670	0
53	20230802	175200	112320330	5670	5670	5670	5670	0
54	20230802	175100	112320330	5670	5670	5670	5670	0
55	20230802	175000	112320330	5670	5670	5670	5670	0
56	20230802	174900	112320330	5670	5670	5670	5670	0
57	20230802	174800	112320330	5670	5670	5670	5670	0
58	20230802	174700	112320330	5670	5670	5670	5670	0
59	20230802	174600	112320330	5670	5670	5670	5670	0
60	20230802	174500	112320330	5670	5670	5670	5670	0
61	20230802	174400	112320330	5670	5670	5670	5670	0
62	20230802	174300	112320330	5670	5670	5670	5670	36
63	20230802	174200	112320330	5670	5670	5670	5670	0
64	20230802	174100	112320330	5670	5670	5670	5670	0
65	20230802	174000	112320330	5670	5670	5670	5670	0
66	20230802	173900	112320330	5670	5670	5670	5670	0
67	20230802	173800	112320330	5670	5670	5670	5670	0
68	20230802	173700	112320330	5670	5670	5670	5670	0
69	20230802	173600	112320330	5670	5670	5670	5670	0
70	20230802	173500	112320330	5670	5670	5670	5670	0
71	20230802	173400	112320330	5670	5670	5670	5670	0
72	20230802	173300	112320330	5670	5670	5670	5670	0
73	20230802	173200	112320330	5670	5670	5670	5670	0
74	20230802	173100	112320330	5670	5670	5670	5670	0
75	20230802	173000	112320330	5670	5670	5670	5670	0
76	20230802	172900	112320330	5670	5670	5670	5670	0
77	20230802	172800	112320330	5670	5670	5670	5670	0
78	20230802	172700	112320330	5670	5670	5670	5670	0
79	20230802	172600	112320330	5670	5670	5670	5670	0
80	20230802	172500	112320330	5670	5670	5670	5670	0
81	20230802	172400	112320330	5670	5670	5670	5670	0
82	20230802	172300	112320330	5670	5670	5670	5670	0
83	20230802	172200	112320330	5670	5670	5670	5670	0
84	20230802	172100	112320330	5670	5670	5670	5670	0
85	20230802	172000	112320330	5670	5670	5670	5670	0
86	20230802	171900	112320330	5670	5670	5670	5670	0
87	20230802	171800	112320330	5670	5670	5670	5670	0
88	20230802	171700	112320330	5670	5670	5670	5670	0
89	20230802	171600	112320330	5670	5670	5670	5670	0
90	20230802	171500	112320330	5670	5670	5670	5670	0
91	20230802	171400	112320330	5670	5670	5670	5670	0
92	20230802	171300	112320330	5670	5670	5670	5670	36
93	20230802	171200	112320330	5670	5670	5670	5670	0
94	20230802	171100	112320330	5670	5670	5670	5670	0
95	20230802	171000	112320330	5670	5670	5670	5670	0
96	20230802	170900	112320330	5670	5670	5670	5670	0
97	20230802	170800	112320330	5670	5670	5670	5670	0
98	20230802	170700	112320330	5670	5670	5670	5670	0
99	20230802	170600	112320330	5670	5670	5670	5670	0
100	20230802	170500	112320330	5670	5670	5670	5670	0
101	20230802	170400	112320330	5670	5670	5670	5670	0
102	20230802	170300	112320330	5670	5670	5670	5670	0
103	20230802	170200	112320330	5670	5670	5670	5670	0
104	20230802	170100	112320330	5670	5670	5670	5670	0
105	20230802	170000	112320330	5670	5670	5670	5670	0
106	20230802	165900	112320330	5670	5670	5670	5670	0
107	20230802	165800	112320330	5670	5670	5670	5670	0
108	20230802	165700	112320330	5670	5670	5670	5670	0
109	20230802	165600	112320330	5670	5670	5670	5670	0
110	20230802	165500	112320330	5670	5670	5670	5670	0
111	20230802	165400	112320330	5670	5670	5670	5670	0
112	20230802	165300	112320330	5670	5670	5670	5670	0
113	20230802	165200	112320330	5670	5670	5670	5670	0
114	20230802	165100	112320330	5670	5670	5670	5670	0
115	20230802	165000	112320330	5670	5670	5670	5670	0
116	20230802	164900	112320330	5670	5670	5670	5670	0
117	20230802	164800	112320330	5670	5670	5670	5670	0
118	20230802	164700	112320330	5670	5670	5670	5670	0
119	20230802	164600	112320330	5670	5670	5670	5670	0
120	20230802	164500	112320330	5670	5670	5670	5670	0
121	20230802	164400	112320330	5670	5670	5670	5670	0
122	20230802	164300	112320330	5670	5670	5670	5670	36
123	20230802	164200	112320330	5670	5670	5670	5670	0
124	20230802	164100	112320330	5670	5670	5670	5670	0
125	20230802	164000	112320330	5670	5670	5670	5670	0
126	20230802	163900	112320330	5670	5670	5670	5670	0
127	20230802	163800	112320330	5670	5670	5670	5670	0
128	20230802	163700	112320330	5670	5670	5670	5670	0
129	20230802	163600	112320330	5670	5670	5670	5670	0
130	20230802	163500	112320330	5670	5670	5670	5670	0
131	20230802	163400	112320330	5670	5670	5670	5670	0
132	20230802	163300	112320330	5670	5670	5670	5670	0
133	20230802	163200	112320330	5670	5670	5670	5670	0
134	20230802	163100	112320330	5670	5670	5670	5670	0
135	20230802	163000	112320330	5670	5670	5670	5670	0
136	20230802	162900	112320330	5670	5670	5670	5670	0
137	20230802	162800	112320330	5670	5670	5670	5670	0
138	20230802	162700	112320330	5670	5670	5670	5670	0
139	20230802	162600	112320330	5670	5670	5670	5670	0
140	20230802	162500	112320330	5670	5670	5670	5670	0
141	20230802	162400	112320330	5670	5670	5670	5670	0
142	20230802	162300	112320330	5670	5670	5670	5670	0
143	20230802	162200	112320330	5670	5670	5670	5670	0
144	20230802	162100	112320330	5670	5670	5670	5670	0
145	20230802	162000	112320330	5670	5670	5670	5670	0
146	20230802	161900	112320330	5670	5670	5670	5670	0
147	20230802	161800	112320330	5670	5670	5670	5670	0
148	20230802	161700	112320330	5670	5670	5670	5670	0
149	20230802	161600	112320330	5670	5670	5670	5670	0
150	20230802	161500	112320330	5670	5670	5670	5670	0
151	20230802	161400	112320330	5670	5670	5670	5670	0
152	20230802	161300	112320330	5670	5670	5670	5670	36
153	20230802	161200	112320330	5670	5670	5670	5670	0
154	20230802	161100	112320330	5670	5670	5670	5670	0
155	20230802	161000	112320330	5670	5670	5670	5670	0
156	20230802	160900	112320330	5670	5670	5670	5670	0
157	20230802	160800	112320330	5670	5670	5670	5670	0
158	20230802	160700	112320330	5670	5670	5670	5670	0
159	20230802	160600	112320330	5670	5670	5670	5670	0
160	20230802	160500	112320330	5670	5670	5670	5670	0
161	20230802	160400	112320330	5670	5670	5670	5670	0
162	20230802	160300	112320330	5670	5670	5670	5670	0
163	20230802	160200	112320330	5670	5670	5670	5670	0
164	20230802	160100	112320330	5670	5670	5670	5670	0
165	20230802	160000	112320330	5670	5670	5670	5670	0
166	20230802	155900	112320330	5670	5670	5670	5670	0
167	20230802	155800	112320330	5670	5670	5670	5670	0
168	20230802	155700	112320330	5670	5670	5670	5670	0
169	20230802	155600	112320330	5670	5670	5670	5670	0
170	20230802	155500	112320330	5670	5670	5670	5670	0
171	20230802	155400	112320330	5670	5670	5670	5670	0
172	20230802	155300	112320330	5670	5670	5670	5670	0
173	20230802	155200	112320330	5670	5670	5670	5670	0
174	20230802	155100	112320330	5670	5670	5670	5670	0
175	20230802	155000	112320330	5670	5670	5670	5670	0
176	20230802	154900	112320330	5670	5670	5670	5670	0
177	20230802	154800	112320330	5670	5670	5670	5670	0
178	20230802	154700	112320330	5670	5670	5670	5670	0
179	20230802	154600	112320330	5670	5670	5670	5670	0
180	20230802	154500	112320330	5670	5670	5670	5670	0
181	20230802	154400	112320330	5670	5670	5670	5670	0
182	20230802	154300	112320330	5670	5670	5670	5670	36
183	20230802	154200	112320330	5670	5670	5670	5670	0
184	20230802	154100	112320330	5670	5670	5670	5670	0
185	20230802	154000	112320330	5670	5670	5670	5670	0
186	20230802	153900	112320330	5670	5670	5670	5670	0
187	20230802	153800	112320330	5670	5670	5670	5670	0
188	20230802	153700	112320330	5670	5670	5670	5670	0
189	20230802	153600	112320330	5670	5670	5670	5670	0
190	20230802	153500	112320330	5670	5670	5670	5670	0
191	20230802	153400	112320330	5670	5670	5670	5670	0
192	20230802	153300	112320330	5670	5670	5670	5670	0
193	20230802	153200	112320330	5670	5670	5670	5670	0
194	20230802	153100	112320330	5670	5670	5670	5670	0
195	20230802	153000	112320330	5670	5670	5670	5670	36
196	20230802	152900	112116210	5650	5650	5650	5650	0
197	20230802	152800	112116210	5650	5650	5650	5650	0
198	20230802	152700	112116210	5650	5650	5650	5650	0
199	20230802	152600	112116210	5650	5650	5650	5650	0
200	20230802	152500	112116210	5650	5650	5650	5650	0
201	20230802	152400	112116210	5650	5650	5650	5650	0
202	20230802	152300	112116210	5650	5650	5650	5650	0
203	20230802	152200	112116210	5650	5650	5650	5650	0
204	20230802	152100	112116210	5650	5650	5650	5650	0
205	20230802	152000	112116210	5650	5650	5650	5650	0
206	20230802	151900	112116210	5650	5650	5650	5650	136
207	20230802	151800	111347810	5650	5650	5650	5650	0
208	20230802	151700	111347810	5650	5650	5650	5650	1
209	20230802	151600	111342160	5650	5650	5650	5650	0
210	20230802	151500	111342160	5650	5650	5650	5650	0
211	20230802	151400	111342160	5650	5650	5650	5650	0
212	20230802	151300	111342160	5650	5650	5650	5650	0
213	20230802	151200	111342160	5650	5650	5650	5650	0
214	20230802	151100	111342160	5650	5650	5650	5650	0
215	20230802	151000	111342160	5650	5650	5650	5650	0
216	20230802	150900	111342160	5650	5650	5650	5650	0
217	20230802	150800	111342160	5650	5650	5650	5650	0
218	20230802	150700	111342160	5650	5650	5650	5650	0
219	20230802	150600	111342160	5650	5650	5650	5650	0
220	20230802	150500	111342160	5650	5650	5650	5650	0
221	20230802	150400	111342160	5650	5650	5650	5650	0
222	20230802	150300	111342160	5650	5650	5650	5650	0
223	20230802	150200	111342160	5650	5650	5650	5650	0
224	20230802	150100	111342160	5650	5650	5650	5650	0
225	20230802	150000	111342160	5650	5630	5650	5630	48
226	20230802	145900	111071650	5630	5630	5630	5630	0
227	20230802	145800	111071650	5630	5640	5640	5630	6
228	20230802	145700	111037860	5630	5630	5630	5630	0
229	20230802	145600	111037860	5630	5630	5630	5630	21
230	20230802	145500	110919630	5650	5630	5650	5630	212
231	20230802	145400	109725930	5630	5630	5630	5630	23
232	20230802	145300	109596440	5640	5640	5640	5640	14
233	20230802	145200	109517480	5630	5630	5630	5630	20
234	20230802	145100	109404880	5630	5630	5630	5630	0
235	20230802	145000	109404880	5630	5640	5640	5630	36
236	20230802	144900	109202070	5640	5630	5640	5630	39
237	20230802	144800	108982320	5640	5640	5650	5640	289
238	20230802	144700	107351380	5640	5630	5640	5630	523
239	20230802	144600	104401890	5630	5630	5630	5630	0
240	20230802	144500	104401890	5630	5630	5630	5630	221
241	20230802	144400	103157660	5630	5630	5630	5630	0
242	20230802	144300	103157660	5630	5630	5630	5630	23
243	20230802	144200	103028170	5630	5630	5630	5630	0
244	20230802	144100	103028170	5630	5630	5630	5630	20
245	20230802	144000	102915570	5630	5630	5640	5630	123
246	20230802	143900	102222080	5630	5630	5630	5630	0
247	20230802	143800	102222080	5630	5630	5630	5630	22
248	20230802	143700	102098220	5630	5630	5630	5630	0
249	20230802	143600	102098220	5630	5630	5630	5630	23
250	20230802	143500	101968730	5630	5630	5630	5630	0
251	20230802	143400	101968730	5630	5630	5630	5630	22
252	20230802	143300	101844870	5620	5620	5620	5620	0
253	20230802	143200	101844870	5620	5620	5620	5620	23
254	20230802	143100	101715610	5620	5620	5620	5620	2
255	20230802	143000	101704370	5620	5620	5630	5620	27
256	20230802	142900	101552540	5620	5620	5620	5620	23
257	20230802	142800	101423280	5620	5620	5620	5620	0
258	20230802	142700	101423280	5620	5620	5620	5620	21
259	20230802	142600	101305260	5630	5630	5640	5630	104
260	20230802	142500	100719700	5620	5630	5630	5620	16
261	20230802	142400	100629640	5620	5630	5630	5620	100
262	20230802	142300	100067270	5630	5640	5640	5630	51
263	20230802	142200	99779840	5640	5620	5640	5620	102
264	20230802	142100	99204630	5620	5620	5620	5620	21
265	20230802	142000	99086610	5620	5620	5620	5620	20
266	20230802	141900	98974210	5630	5630	5630	5630	41
267	20230802	141800	98743380	5620	5630	5630	5620	6
268	20230802	141700	98709630	5630	5630	5630	5630	20
269	20230802	141600	98597030	5630	5620	5630	5620	35
270	20230802	141500	98400190	5630	5630	5630	5630	0
271	20230802	141400	98400190	5630	5620	5630	5620	32
272	20230802	141300	98220250	5620	5620	5620	5620	0
273	20230802	141200	98220250	5620	5620	5620	5620	22
274	20230802	141100	98096610	5620	5620	5620	5620	2
275	20230802	141000	98085370	5620	5630	5630	5620	15
276	20230802	140900	98000960	5620	5620	5620	5620	22
277	20230802	140800	97877320	5620	5620	5620	5620	0
278	20230802	140700	97877320	5620	5630	5630	5620	23
279	20230802	140600	97747990	5630	5630	5630	5630	0
280	20230802	140500	97747990	5630	5630	5630	5630	22
281	20230802	140400	97624130	5630	5630	5630	5630	0
282	20230802	140300	97624130	5630	5630	5630	5630	22
283	20230802	140200	97500270	5640	5630	5640	5630	20
284	20230802	140100	97387490	5630	5630	5630	5630	21
285	20230802	140000	97269260	5630	5610	5630	5610	29
286	20230802	135900	97106430	5620	5620	5620	5620	8
287	20230802	135800	97061470	5610	5630	5630	5610	7
288	20230802	135700	97022140	5620	5620	5620	5620	1
289	20230802	135600	97016520	5620	5610	5620	5610	36
290	20230802	135500	96814410	5620	5610	5620	5610	202
291	20230802	135400	95681170	5610	5620	5630	5610	233
292	20230802	135300	94373770	5620	5610	5620	5610	9
293	20230802	135200	94323210	5620	5610	5630	5610	220
294	20230802	135100	93086070	5620	5610	5620	5610	6
295	20230802	135000	93052390	5610	5610	5610	5610	23
296	20230802	134900	92923360	5610	5610	5620	5610	31
297	20230802	134800	92749400	5610	5610	5620	5610	54
298	20230802	134700	92446060	5610	5610	5610	5610	37
299	20230802	134600	92238490	5610	5610	5610	5610	312
300	20230802	134500	90488170	5610	5610	5610	5610	22
301	20230802	134400	90364750	5620	5610	5620	5610	7
302	20230802	134300	90325430	5610	5610	5610	5610	21
303	20230802	134200	90207620	5610	5610	5610	5610	3
304	20230802	134100	90190790	5610	5610	5610	5610	21
305	20230802	134000	90072980	5610	5620	5620	5610	23
306	20230802	133900	89943750	5620	5620	5620	5620	1
307	20230802	133800	89938130	5620	5620	5620	5620	27
308	20230802	133700	89786390	5620	5620	5620	5620	1
309	20230802	133600	89780770	5620	5620	5620	5620	22
310	20230802	133500	89657130	5630	5620	5630	5620	8
311	20230802	133400	89612140	5620	5630	5630	5620	52
312	20230802	133300	89319860	5620	5620	5620	5620	30
313	20230802	133200	89151260	5630	5620	5630	5620	765
314	20230802	133100	84844590	5620	5620	5620	5620	2
315	20230802	133000	84833350	5620	5620	5620	5620	20
316	20230802	132900	84720950	5620	5620	5620	5620	22
317	20230802	132800	84597310	5620	5620	5620	5620	2
318	20230802	132700	84586070	5620	5630	5630	5620	72
319	20230802	132600	84180930	5620	5620	5620	5620	8
320	20230802	132500	84135970	5620	5620	5630	5620	211
321	20230802	132400	82950100	5620	5620	5620	5620	2
322	20230802	132300	82938860	5620	5630	5630	5620	15
323	20230802	132200	82854550	5630	5630	5630	5630	2
324	20230802	132100	82843290	5630	5630	5630	5630	42
325	20230802	132000	82606830	5630	5630	5630	5630	35
326	20230802	131900	82409780	5620	5620	5620	5620	552
327	20230802	131800	79307540	5610	5620	5620	5610	119
328	20230802	131700	78638980	5620	5630	5630	5620	465
329	20230802	131600	76023860	5630	5630	5630	5630	22
330	20230802	131500	75900000	5640	5630	5640	5630	52
331	20230802	131400	75606740	5640	5640	5640	5640	3
332	20230802	131300	75589820	5640	5640	5640	5640	2
333	20230802	131200	75578540	5630	5640	5650	5630	268
334	20230802	131100	74066710	5640	5640	5640	5640	2
335	20230802	131000	74055430	5640	5650	5650	5640	36
336	20230802	130900	73852230	5650	5640	5650	5640	322
337	20230802	130800	72033150	5650	5650	5650	5650	205
338	20230802	130700	70874900	5640	5640	5640	5640	22
339	20230802	130600	70750820	5650	5640	5650	5640	103
340	20230802	130500	70168890	5650	5650	5650	5640	195
341	20230802	130400	69067340	5650	5640	5650	5640	62
342	20230802	130300	68717060	5650	5650	5650	5640	33
343	20230802	130200	68530810	5640	5640	5640	5640	2
344	20230802	130100	68519530	5640	5650	5650	5640	22
345	20230802	130000	68395420	5640	5640	5650	5640	78
346	20230802	125900	67954950	5640	5640	5640	5640	0
347	20230802	125800	67954950	5640	5640	5650	5640	27
348	20230802	125700	67802620	5650	5640	5650	5640	3
349	20230802	125600	67785690	5640	5640	5640	5640	20
350	20230802	125500	67672890	5640	5650	5650	5640	7
351	20230802	125400	67633360	5640	5650	5650	5640	65
352	20230802	125300	67266310	5650	5650	5650	5640	178
353	20230802	125200	66260630	5640	5640	5640	5640	20
354	20230802	125100	66147830	5650	5660	5660	5650	407
355	20230802	125000	63848030	5660	5670	5670	5650	1717
356	20230802	124900	54129500	5660	5670	5680	5660	586
357	20230802	124800	50806550	5660	5660	5660	5660	2
358	20230802	124700	50795230	5670	5690	5750	5670	1325
359	20230802	124600	43277180	5690	5680	5690	5680	56
360	20230802	124500	42958560	5680	5690	5690	5680	25
361	20230802	124400	42816510	5690	5680	5690	5680	49
362	20230802	124300	42537720	5680	5680	5680	5680	21
363	20230802	124200	42418440	5680	5680	5680	5680	2
364	20230802	124100	42407080	5680	5690	5690	5680	30
365	20230802	124000	42236570	5680	5690	5700	5680	264
366	20230802	123900	40734140	5700	5700	5700	5700	10
367	20230802	123800	40677140	5690	5700	5700	5690	127
368	20230802	123700	39953260	5710	5710	5710	5700	157
369	20230802	123600	39056810	5710	5710	5710	5710	1361
370	20230802	123500	31285500	5720	5730	5730	5720	126
371	20230802	123400	30564730	5730	5740	5740	5730	58
372	20230802	123300	30232170	5740	5740	5740	5740	2
373	20230802	123200	30220690	5740	5740	5740	5740	21
374	20230802	123100	30100150	5740	5740	5740	5740	8
375	20230802	123000	30054230	5740	5750	5750	5740	7
376	20230802	122900	30014010	5750	5750	5750	5750	23
377	20230802	122800	29881760	5750	5750	5750	5750	2
378	20230802	122700	29870260	5750	5750	5750	5750	18
379	20230802	122600	29766760	5750	5750	5750	5750	2
380	20230802	122500	29755260	5750	5760	5760	5750	23
381	20230802	122400	29622910	5760	5760	5760	5760	2
382	20230802	122300	29611390	5760	5760	5760	5760	19
383	20230802	122200	29501950	5760	5760	5760	5760	2
384	20230802	122100	29490430	5760	5760	5760	5760	21
385	20230802	122000	29369470	5760	5760	5760	5760	22
386	20230802	121900	29242750	5760	5760	5760	5760	2
387	20230802	121800	29231230	5760	5760	5760	5760	21
388	20230802	121700	29110270	5760	5760	5760	5760	2
389	20230802	121600	29098750	5760	5760	5760	5760	18
390	20230802	121500	28995070	5760	5760	5760	5760	207
391	20230802	121400	27802750	5760	5760	5760	5760	21
392	20230802	121300	27681790	5760	5760	5760	5760	2
393	20230802	121200	27670270	5770	5770	5770	5770	78
394	20230802	121100	27220210	5770	5770	5770	5770	2
395	20230802	121000	27208670	5770	5760	5770	5760	23
396	20230802	120900	27075980	5760	5760	5760	5760	19
397	20230802	120800	26966540	5760	5760	5760	5760	2
398	20230802	120700	26955020	5760	5760	5760	5760	21
399	20230802	120600	26834060	5760	5760	5760	5760	2
400	20230802	120500	26822540	5760	5760	5760	5760	18
401	20230802	120400	26718860	5760	5760	5760	5760	2
402	20230802	120300	26707340	5760	5760	5760	5760	21
403	20230802	120200	26586380	5760	5760	5760	5760	2
404	20230802	120100	26574860	5760	5760	5760	5760	22
405	20230802	120000	26448140	5760	5760	5760	5760	21
406	20230802	115900	26327180	5780	5780	5780	5780	0
407	20230802	115800	26327180	5780	5780	5780	5780	1
408	20230802	115700	26321400	5780	5780	5780	5780	0
409	20230802	115600	26321400	5780	5780	5780	5780	0
410	20230802	115500	26321400	5780	5780	5780	5780	120
411	20230802	115400	25627800	5780	5780	5780	5780	0
412	20230802	115300	25627800	5780	5780	5780	5780	0
413	20230802	115200	25627800	5780	5780	5780	5780	0
414	20230802	115100	25627800	5780	5780	5780	5780	0
415	20230802	115000	25627800	5780	5780	5780	5780	0
416	20230802	114900	25627800	5780	5780	5780	5780	0
417	20230802	114800	25627800	5780	5780	5780	5780	0
418	20230802	114700	25627800	5780	5780	5780	5780	0
419	20230802	114600	25627800	5780	5780	5780	5780	0
420	20230802	114500	25627800	5780	5780	5780	5780	0
421	20230802	114400	25627800	5780	5780	5780	5780	0
422	20230802	114300	25627800	5780	5780	5780	5780	0
423	20230802	114200	25627800	5780	5780	5780	5780	0
424	20230802	114100	25627800	5780	5780	5780	5780	2
425	20230802	114000	25616240	5760	5760	5760	5760	99
426	20230802	113900	25046000	5760	5760	5760	5760	0
427	20230802	113800	25046000	5760	5760	5760	5760	0
428	20230802	113700	25046000	5760	5780	5800	5760	1170
429	20230802	113600	18272360	5770	5770	5770	5770	881
430	20230802	113500	13188990	5760	5760	5760	5760	0
431	20230802	113400	13188990	5760	5760	5760	5760	0
432	20230802	113300	13188990	5760	5760	5760	5760	0
433	20230802	113200	13188990	5760	5760	5760	5760	0
434	20230802	113100	13188990	5760	5760	5760	5760	0
435	20230802	113000	13188990	5760	5760	5760	5760	0
436	20230802	112900	13188990	5760	5760	5760	5760	0
437	20230802	112800	13188990	5760	5760	5760	5760	0
438	20230802	112700	13188990	5760	5760	5760	5760	0
439	20230802	112600	13188990	5760	5760	5760	5760	23
440	20230802	112500	13056510	5760	5760	5760	5760	0
441	20230802	112400	13056510	5760	5760	5760	5760	0
442	20230802	112300	13056510	5760	5760	5760	5760	0
443	20230802	112200	13056510	5760	5760	5760	5760	0
444	20230802	112100	13056510	5760	5760	5760	5760	1
445	20230802	112000	13050750	5760	5760	5760	5760	758
446	20230802	111900	8684670	5760	5760	5760	5760	0
447	20230802	111800	8684670	5760	5760	5760	5760	0
448	20230802	111700	8684670	5760	5760	5760	5760	0
449	20230802	111600	8684670	5760	5760	5760	5760	408
450	20230802	111500	6334590	5760	5760	5760	5760	0
451	20230802	111400	6334590	5760	5760	5760	5760	0
452	20230802	111300	6334590	5760	5760	5760	5760	0
453	20230802	111200	6334590	5760	5760	5760	5760	0
454	20230802	111100	6334590	5760	5760	5760	5760	0
455	20230802	111000	6334590	5760	5760	5760	5760	54
456	20230802	110900	6023550	5760	5760	5760	5760	9
457	20230802	110800	5971710	5760	5760	5760	5760	113
458	20230802	110700	5320830	5770	5770	5770	5770	0
459	20230802	110600	5320830	5770	5770	5770	5770	0
460	20230802	110500	5320830	5770	5770	5770	5770	0
461	20230802	110400	5320830	5770	5770	5770	5770	3
462	20230802	110300	5303520	5770	5770	5770	5770	0
463	20230802	110200	5303520	5770	5770	5770	5770	0
464	20230802	110100	5303520	5770	5770	5770	5770	0
465	20230802	110000	5303520	5770	5770	5770	5770	0
466	20230802	105900	5303520	5770	5770	5770	5770	0
467	20230802	105800	5303520	5770	5770	5770	5770	2
468	20230802	105700	5291980	5780	5780	5780	5780	0
469	20230802	105600	5291980	5780	5780	5780	5780	30
470	20230802	105500	5118580	5760	5760	5760	5760	0
471	20230802	105400	5118580	5760	5760	5760	5760	0
472	20230802	105300	5118580	5760	5760	5760	5760	0
473	20230802	105200	5118580	5760	5760	5760	5760	0
474	20230802	105100	5118580	5760	5760	5760	5760	0
475	20230802	105000	5118580	5760	5760	5760	5760	0
476	20230802	104900	5118580	5760	5760	5760	5760	0
477	20230802	104800	5118580	5760	5760	5760	5760	0
478	20230802	104700	5118580	5760	5760	5760	5760	0
479	20230802	104600	5118580	5760	5760	5760	5760	0
480	20230802	104500	5118580	5760	5770	5770	5760	100
481	20230802	104400	4542570	5760	5760	5760	5760	1
482	20230802	104300	4536810	5780	5780	5780	5780	0
483	20230802	104200	4536810	5780	5780	5780	5780	0
484	20230802	104100	4536810	5780	5780	5780	5780	8
485	20230802	104000	4490570	5780	5780	5780	5780	0
486	20230802	103900	4490570	5780	5780	5780	5780	0
487	20230802	103800	4490570	5780	5780	5780	5780	0
488	20230802	103700	4490570	5780	5780	5780	5780	0
489	20230802	103600	4490570	5780	5780	5780	5780	0
490	20230802	103500	4490570	5780	5780	5780	5780	34
491	20230802	103400	4294050	5780	5780	5780	5780	0
492	20230802	103300	4294050	5780	5780	5780	5780	0
493	20230802	103200	4294050	5780	5780	5780	5780	0
494	20230802	103100	4294050	5780	5780	5780	5780	0
495	20230802	103000	4294050	5780	5780	5780	5780	0
496	20230802	102900	4294050	5780	5780	5780	5780	0
497	20230802	102800	4294050	5780	5780	5780	5780	0
498	20230802	102700	4294050	5780	5780	5780	5780	0
499	20230802	102600	4294050	5780	5780	5780	5780	0
500	20230802	102500	4294050	5780	5780	5780	5780	0
501	20230802	102400	4294050	5780	5780	5780	5780	0
502	20230802	102300	4294050	5780	5780	5780	5780	0
503	20230802	102200	4294050	5780	5780	5780	5780	0
504	20230802	102100	4294050	5780	5780	5780	5780	0
505	20230802	102000	4294050	5780	5780	5780	5780	0
506	20230802	101900	4294050	5780	5780	5780	5780	0
507	20230802	101800	4294050	5780	5780	5780	5780	0
508	20230802	101700	4294050	5780	5780	5780	5780	0
509	20230802	101600	4294050	5780	5780	5780	5780	1
510	20230802	101500	4288270	5760	5760	5760	5760	11
511	20230802	101400	4224910	5760	5760	5760	5760	288
512	20230802	101300	2566030	5760	5760	5760	5760	0
513	20230802	101200	2566030	5760	5760	5760	5760	84
514	20230802	101100	2082190	5760	5760	5760	5760	0
515	20230802	101000	2082190	5760	5760	5760	5760	0
516	20230802	100900	2082190	5760	5760	5760	5760	0
517	20230802	100800	2082190	5760	5760	5760	5760	0
518	20230802	100700	2082190	5760	5760	5760	5760	0
519	20230802	100600	2082190	5760	5760	5760	5760	0
520	20230802	100500	2082190	5760	5760	5760	5760	0
521	20230802	100400	2082190	5760	5760	5760	5760	0
522	20230802	100300	2082190	5760	5760	5760	5760	0
523	20230802	100200	2082190	5760	5760	5760	5760	0
524	20230802	100100	2082190	5760	5760	5760	5760	0
525	20230802	100000	2082190	5760	5760	5760	5760	0
526	20230802	095900	2082190	5760	5760	5760	5760	0
527	20230802	095800	2082190	5760	5760	5760	5760	0
528	20230802	095700	2082190	5760	5760	5760	5760	0
529	20230802	095600	2082190	5760	5760	5760	5760	0
530	20230802	095500	2082190	5760	5760	5760	5760	0
531	20230802	095400	2082190	5760	5760	5760	5760	0
532	20230802	095300	2082190	5760	5760	5760	5760	35
533	20230802	095200	1880590	5770	5770	5770	5770	0
534	20230802	095100	1880590	5770	5770	5770	5770	0
535	20230802	095000	1880590	5770	5770	5770	5770	3
536	20230802	094900	1863280	5760	5760	5760	5760	0
537	20230802	094800	1863280	5760	5760	5760	5760	0
538	20230802	094700	1863280	5760	5760	5760	5760	0
539	20230802	094600	1863280	5760	5760	5760	5760	0
540	20230802	094500	1863280	5760	5760	5760	5760	0
541	20230802	094400	1863280	5760	5760	5760	5760	22
542	20230802	094300	1736560	5770	5770	5770	5770	1
543	20230802	094200	1730790	5770	5770	5770	5770	0
544	20230802	094100	1730790	5770	5770	5770	5770	0
545	20230802	094000	1730790	5770	5770	5770	5770	57
546	20230802	093900	1401900	5770	5770	5770	5770	0
547	20230802	093800	1401900	5770	5770	5770	5770	5
548	20230802	093700	1373050	5760	5760	5760	5760	0
549	20230802	093600	1373050	5760	5760	5760	5760	0
550	20230802	093500	1373050	5760	5760	5760	5760	0
551	20230802	093400	1373050	5760	5760	5760	5760	13
552	20230802	093300	1298170	5770	5780	5780	5770	16
553	20230802	093200	1205790	5770	5760	5770	5750	28
554	20230802	093100	1044740	5760	5760	5760	5760	1
555	20230802	093000	1038980	5770	5770	5770	5770	0
556	20230802	092900	1038980	5770	5770	5770	5770	30
557	20230802	092800	865880	5750	5750	5750	5750	0
558	20230802	092700	865880	5750	5750	5750	5750	0
559	20230802	092600	865880	5750	5750	5750	5750	0
560	20230802	092500	865880	5750	5750	5750	5750	0
561	20230802	092400	865880	5750	5750	5750	5750	0
562	20230802	092300	865880	5750	5770	5770	5750	17
563	20230802	092200	767930	5790	5790	5790	5790	0
564	20230802	092100	767930	5790	5790	5790	5790	0
565	20230802	092000	767930	5790	5790	5790	5790	50
566	20230802	091900	478430	5790	5780	5790	5780	15
567	20230802	091800	391700	5770	5770	5770	5770	0
568	20230802	091700	391700	5770	5770	5770	5770	0
569	20230802	091600	391700	5770	5770	5770	5770	0
570	20230802	091500	391700	5770	5770	5770	5770	10
571	20230802	091400	334000	5770	5760	5770	5760	41
572	20230802	091300	97720	5760	5760	5760	5760	0
573	20230802	091200	97720	5760	5760	5760	5760	1
574	20230802	091100	91960	5750	5750	5750	5750	0
575	20230802	091000	91960	5750	5750	5750	5750	0
576	20230802	090900	91960	5750	5750	5750	5750	0
577	20230802	090800	91960	5750	5750	5750	5750	0
578	20230802	090700	91960	5750	5750	5750	5750	8
579	20230802	090600	45960	5740	5740	5740	5740	0
580	20230802	090500	45960	5740	5740	5740	5740	0
581	20230802	090400	45960	5740	5740	5740	5740	4
582	20230802	090300	23000	5750	5750	5750	5750	0
583	20230802	090200	23000	5750	5750	5750	5750	0
584	20230802	090100	23000	5750	5750	5750	5750	0
585	20230802	090000	23000	5750	5750	5750	5750	4