KissMeData/005800/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	184300	432950530	9850	9850	9850	9850	1016
3	20230804	184200	432950530	9850	9850	9850	9850	0
4	20230804	184100	432950530	9850	9850	9850	9850	0
5	20230804	184000	432950530	9850	9850	9850	9850	0
6	20230804	183900	432950530	9850	9850	9850	9850	0
7	20230804	183800	432950530	9850	9850	9850	9850	0
8	20230804	183700	432950530	9850	9850	9850	9850	0
9	20230804	183600	432950530	9850	9850	9850	9850	0
10	20230804	183500	432950530	9850	9850	9850	9850	0
11	20230804	183400	432950530	9850	9850	9850	9850	0
12	20230804	183300	432950530	9850	9850	9850	9850	0
13	20230804	183200	432950530	9850	9850	9850	9850	0
14	20230804	183100	432950530	9850	9850	9850	9850	0
15	20230804	183000	432950530	9850	9850	9850	9850	0
16	20230804	182900	432950530	9850	9850	9850	9850	0
17	20230804	182800	432950530	9850	9850	9850	9850	0
18	20230804	182700	432950530	9850	9850	9850	9850	0
19	20230804	182600	432950530	9850	9850	9850	9850	0
20	20230804	182500	432950530	9850	9850	9850	9850	0
21	20230804	182400	432950530	9850	9850	9850	9850	0
22	20230804	182300	432950530	9850	9850	9850	9850	0
23	20230804	182200	432950530	9850	9850	9850	9850	0
24	20230804	182100	432950530	9850	9850	9850	9850	0
25	20230804	182000	432950530	9850	9850	9850	9850	0
26	20230804	181900	432950530	9850	9850	9850	9850	0
27	20230804	181800	432950530	9850	9850	9850	9850	0
28	20230804	181700	432950530	9850	9850	9850	9850	0
29	20230804	181600	432950530	9850	9850	9850	9850	0
30	20230804	181500	432950530	9850	9850	9850	9850	0
31	20230804	181400	432950530	9850	9850	9850	9850	0
32	20230804	181300	432950530	9850	9850	9850	9850	1016
33	20230804	181200	432950530	9850	9850	9850	9850	0
34	20230804	181100	432950530	9850	9850	9850	9850	0
35	20230804	181000	432950530	9850	9850	9850	9850	0
36	20230804	180900	432950530	9850	9850	9850	9850	0
37	20230804	180800	432950530	9850	9850	9850	9850	0
38	20230804	180700	432950530	9850	9850	9850	9850	0
39	20230804	180600	432950530	9850	9850	9850	9850	0
40	20230804	180500	432950530	9850	9850	9850	9850	0
41	20230804	180400	432950530	9850	9850	9850	9850	0
42	20230804	180300	432950530	9850	9850	9850	9850	0
43	20230804	180200	432950530	9850	9850	9850	9850	0
44	20230804	180100	432950530	9850	9850	9850	9850	0
45	20230804	180000	432950530	9850	9850	9850	9850	0
46	20230804	175900	432950530	9850	9850	9850	9850	0
47	20230804	175800	432950530	9850	9850	9850	9850	0
48	20230804	175700	432950530	9850	9850	9850	9850	0
49	20230804	175600	432950530	9850	9850	9850	9850	0
50	20230804	175500	432950530	9850	9850	9850	9850	0
51	20230804	175400	432950530	9850	9850	9850	9850	0
52	20230804	175300	432950530	9850	9850	9850	9850	0
53	20230804	175200	432950530	9850	9850	9850	9850	0
54	20230804	175100	432950530	9850	9850	9850	9850	0
55	20230804	175000	432950530	9850	9850	9850	9850	0
56	20230804	174900	432950530	9850	9850	9850	9850	0
57	20230804	174800	432950530	9850	9850	9850	9850	0
58	20230804	174700	432950530	9850	9850	9850	9850	0
59	20230804	174600	432950530	9850	9850	9850	9850	0
60	20230804	174500	432950530	9850	9850	9850	9850	0
61	20230804	174400	432950530	9850	9850	9850	9850	0
62	20230804	174300	432950530	9850	9850	9850	9850	1016
63	20230804	174200	432950530	9850	9850	9850	9850	0
64	20230804	174100	432950530	9850	9850	9850	9850	0
65	20230804	174000	432950530	9850	9850	9850	9850	0
66	20230804	173900	432950530	9850	9850	9850	9850	0
67	20230804	173800	432950530	9850	9850	9850	9850	0
68	20230804	173700	432950530	9850	9850	9850	9850	0
69	20230804	173600	432950530	9850	9850	9850	9850	0
70	20230804	173500	432950530	9850	9850	9850	9850	0
71	20230804	173400	432950530	9850	9850	9850	9850	0
72	20230804	173300	432950530	9850	9850	9850	9850	0
73	20230804	173200	432950530	9850	9850	9850	9850	0
74	20230804	173100	432950530	9850	9850	9850	9850	0
75	20230804	173000	432950530	9850	9850	9850	9850	0
76	20230804	172900	432950530	9850	9850	9850	9850	0
77	20230804	172800	432950530	9850	9850	9850	9850	0
78	20230804	172700	432950530	9850	9850	9850	9850	0
79	20230804	172600	432950530	9850	9850	9850	9850	0
80	20230804	172500	432950530	9850	9850	9850	9850	0
81	20230804	172400	432950530	9850	9850	9850	9850	0
82	20230804	172300	432950530	9850	9850	9850	9850	0
83	20230804	172200	432950530	9850	9850	9850	9850	0
84	20230804	172100	432950530	9850	9850	9850	9850	0
85	20230804	172000	432950530	9850	9850	9850	9850	0
86	20230804	171900	432950530	9850	9850	9850	9850	0
87	20230804	171800	432950530	9850	9850	9850	9850	0
88	20230804	171700	432950530	9850	9850	9850	9850	0
89	20230804	171600	432950530	9850	9850	9850	9850	0
90	20230804	171500	432950530	9850	9850	9850	9850	0
91	20230804	171400	432950530	9850	9850	9850	9850	0
92	20230804	171300	432950530	9850	9850	9850	9850	1016
93	20230804	171200	432950530	9850	9850	9850	9850	0
94	20230804	171100	432950530	9850	9850	9850	9850	0
95	20230804	171000	432950530	9850	9850	9850	9850	0
96	20230804	170900	432950530	9850	9850	9850	9850	0
97	20230804	170800	432950530	9850	9850	9850	9850	0
98	20230804	170700	432950530	9850	9850	9850	9850	0
99	20230804	170600	432950530	9850	9850	9850	9850	0
100	20230804	170500	432950530	9850	9850	9850	9850	0
101	20230804	170400	432950530	9850	9850	9850	9850	0
102	20230804	170300	432950530	9850	9850	9850	9850	0
103	20230804	170200	432950530	9850	9850	9850	9850	0
104	20230804	170100	432950530	9850	9850	9850	9850	0
105	20230804	170000	432950530	9850	9850	9850	9850	0
106	20230804	165900	432950530	9850	9850	9850	9850	0
107	20230804	165800	432950530	9850	9850	9850	9850	0
108	20230804	165700	432950530	9850	9850	9850	9850	0
109	20230804	165600	432950530	9850	9850	9850	9850	0
110	20230804	165500	432950530	9850	9850	9850	9850	0
111	20230804	165400	432950530	9850	9850	9850	9850	0
112	20230804	165300	432950530	9850	9850	9850	9850	0
113	20230804	165200	432950530	9850	9850	9850	9850	0
114	20230804	165100	432950530	9850	9850	9850	9850	0
115	20230804	165000	432950530	9850	9850	9850	9850	0
116	20230804	164900	432950530	9850	9850	9850	9850	0
117	20230804	164800	432950530	9850	9850	9850	9850	0
118	20230804	164700	432950530	9850	9850	9850	9850	0
119	20230804	164600	432950530	9850	9850	9850	9850	0
120	20230804	164500	432950530	9850	9850	9850	9850	0
121	20230804	164400	432950530	9850	9850	9850	9850	0
122	20230804	164300	432950530	9850	9850	9850	9850	1016
123	20230804	164200	432950530	9850	9850	9850	9850	0
124	20230804	164100	432950530	9850	9850	9850	9850	0
125	20230804	164000	432950530	9850	9850	9850	9850	0
126	20230804	163900	432950530	9850	9850	9850	9850	0
127	20230804	163800	432950530	9850	9850	9850	9850	0
128	20230804	163700	432950530	9850	9850	9850	9850	0
129	20230804	163600	432950530	9850	9850	9850	9850	0
130	20230804	163500	432950530	9850	9850	9850	9850	0
131	20230804	163400	432950530	9850	9850	9850	9850	0
132	20230804	163300	432950530	9850	9850	9850	9850	0
133	20230804	163200	432950530	9850	9850	9850	9850	0
134	20230804	163100	432950530	9850	9850	9850	9850	0
135	20230804	163000	432950530	9850	9850	9850	9850	0
136	20230804	162900	432950530	9850	9850	9850	9850	0
137	20230804	162800	432950530	9850	9850	9850	9850	0
138	20230804	162700	432950530	9850	9850	9850	9850	0
139	20230804	162600	432950530	9850	9850	9850	9850	0
140	20230804	162500	432950530	9850	9850	9850	9850	0
141	20230804	162400	432950530	9850	9850	9850	9850	0
142	20230804	162300	432950530	9850	9850	9850	9850	0
143	20230804	162200	432950530	9850	9850	9850	9850	0
144	20230804	162100	432950530	9850	9850	9850	9850	0
145	20230804	162000	432950530	9850	9850	9850	9850	0
146	20230804	161900	432950530	9850	9850	9850	9850	0
147	20230804	161800	432950530	9850	9850	9850	9850	0
148	20230804	161700	432950530	9850	9850	9850	9850	0
149	20230804	161600	432950530	9850	9850	9850	9850	0
150	20230804	161500	432950530	9850	9850	9850	9850	0
151	20230804	161400	432950530	9850	9850	9850	9850	0
152	20230804	161300	432950530	9850	9850	9850	9850	1016
153	20230804	161200	432950530	9850	9850	9850	9850	0
154	20230804	161100	432950530	9850	9850	9850	9850	0
155	20230804	161000	432950530	9850	9850	9850	9850	0
156	20230804	160900	432950530	9850	9850	9850	9850	0
157	20230804	160800	432950530	9850	9850	9850	9850	0
158	20230804	160700	432950530	9850	9850	9850	9850	0
159	20230804	160600	432950530	9850	9850	9850	9850	0
160	20230804	160500	432950530	9850	9850	9850	9850	0
161	20230804	160400	432950530	9850	9850	9850	9850	0
162	20230804	160300	432950530	9850	9850	9850	9850	0
163	20230804	160200	432950530	9850	9850	9850	9850	0
164	20230804	160100	432950530	9850	9850	9850	9850	0
165	20230804	160000	432950530	9850	9850	9850	9850	0
166	20230804	155900	432950530	9850	9850	9850	9850	0
167	20230804	155800	432950530	9850	9850	9850	9850	0
168	20230804	155700	432950530	9850	9850	9850	9850	0
169	20230804	155600	432950530	9850	9850	9850	9850	0
170	20230804	155500	432950530	9850	9850	9850	9850	0
171	20230804	155400	432950530	9850	9850	9850	9850	0
172	20230804	155300	432950530	9850	9850	9850	9850	0
173	20230804	155200	432950530	9850	9850	9850	9850	0
174	20230804	155100	432950530	9850	9850	9850	9850	0
175	20230804	155000	432950530	9850	9850	9850	9850	0
176	20230804	154900	432950530	9850	9850	9850	9850	0
177	20230804	154800	432950530	9850	9850	9850	9850	0
178	20230804	154700	432950530	9850	9850	9850	9850	0
179	20230804	154600	432950530	9850	9850	9850	9850	0
180	20230804	154500	432950530	9850	9850	9850	9850	0
181	20230804	154400	432950530	9850	9850	9850	9850	0
182	20230804	154300	432950530	9850	9850	9850	9850	1016
183	20230804	154200	432950530	9850	9850	9850	9850	0
184	20230804	154100	432950530	9850	9850	9850	9850	0
185	20230804	154000	432950530	9850	9850	9850	9850	0
186	20230804	153900	432950530	9850	9850	9850	9850	0
187	20230804	153800	432950530	9850	9850	9850	9850	0
188	20230804	153700	432950530	9850	9850	9850	9850	0
189	20230804	153600	432950530	9850	9850	9850	9850	0
190	20230804	153500	432950530	9850	9850	9850	9850	0
191	20230804	153400	432950530	9850	9850	9850	9850	0
192	20230804	153300	432950530	9850	9850	9850	9850	0
193	20230804	153200	432950530	9850	9850	9850	9850	0
194	20230804	153100	432950530	9850	9850	9850	9850	0
195	20230804	153000	432950530	9850	9850	9850	9850	1016
196	20230804	152900	422942930	9860	9860	9860	9860	0
197	20230804	152800	422942930	9860	9860	9860	9860	0
198	20230804	152700	422942930	9860	9860	9860	9860	0
199	20230804	152600	422942930	9860	9860	9860	9860	0
200	20230804	152500	422942930	9860	9860	9860	9860	0
201	20230804	152400	422942930	9860	9860	9860	9860	0
202	20230804	152300	422942930	9860	9860	9860	9860	0
203	20230804	152200	422942930	9860	9860	9860	9860	0
204	20230804	152100	422942930	9860	9860	9860	9860	0
205	20230804	152000	422942930	9860	9860	9860	9860	0
206	20230804	151900	422942930	9860	9820	9860	9820	20
207	20230804	151800	422746330	9770	9770	9770	9770	24
208	20230804	151700	422511850	9770	9760	9770	9760	321
209	20230804	151600	419375780	9760	9760	9760	9760	0
210	20230804	151500	419375780	9760	9760	9760	9760	1
211	20230804	151400	419366020	9760	9760	9770	9760	42
212	20230804	151300	418956090	9760	9760	9760	9760	13
213	20230804	151200	418829210	9760	9760	9760	9760	7
214	20230804	151100	418760890	9760	9760	9760	9760	12
215	20230804	151000	418643770	9760	9760	9760	9760	1
216	20230804	150900	418634010	9760	9760	9760	9760	4
217	20230804	150800	418594970	9750	9760	9760	9750	7
218	20230804	150700	418526670	9760	9770	9770	9760	54
219	20230804	150600	417999450	9780	9780	9780	9780	0
220	20230804	150500	417999450	9780	9780	9780	9780	4
221	20230804	150400	417960330	9780	9780	9780	9780	0
222	20230804	150300	417960330	9780	9780	9780	9780	0
223	20230804	150200	417960330	9780	9780	9780	9780	0
224	20230804	150100	417960330	9780	9780	9780	9780	1
225	20230804	150000	417950550	9780	9780	9780	9780	0
226	20230804	145900	417950550	9780	9780	9780	9780	0
227	20230804	145800	417950550	9780	9780	9780	9780	37
228	20230804	145700	417588690	9790	9790	9790	9790	4
229	20230804	145600	417549530	9780	9780	9780	9780	0
230	20230804	145500	417549530	9780	9780	9780	9780	0
231	20230804	145400	417549530	9780	9780	9780	9780	0
232	20230804	145300	417549530	9780	9780	9780	9780	0
233	20230804	145200	417549530	9780	9780	9780	9780	0
234	20230804	145100	417549530	9780	9790	9790	9780	32
235	20230804	145000	417236260	9790	9790	9790	9790	0
236	20230804	144900	417236260	9790	9790	9790	9790	0
237	20230804	144800	417236260	9790	9790	9790	9790	0
238	20230804	144700	417236260	9790	9790	9790	9790	0
239	20230804	144600	417236260	9790	9790	9790	9790	0
240	20230804	144500	417236260	9790	9790	9790	9790	0
241	20230804	144400	417236260	9790	9790	9790	9790	0
242	20230804	144300	417236260	9790	9790	9790	9790	0
243	20230804	144200	417236260	9790	9790	9790	9790	0
244	20230804	144100	417236260	9790	9790	9790	9790	0
245	20230804	144000	417236260	9790	9790	9790	9790	0
246	20230804	143900	417236260	9790	9790	9790	9790	0
247	20230804	143800	417236260	9790	9790	9790	9790	0
248	20230804	143700	417236260	9790	9790	9790	9790	0
249	20230804	143600	417236260	9790	9790	9790	9790	0
250	20230804	143500	417236260	9790	9790	9790	9790	0
251	20230804	143400	417236260	9790	9790	9790	9790	5
252	20230804	143300	417187310	9800	9800	9800	9800	0
253	20230804	143200	417187310	9800	9800	9800	9800	0
254	20230804	143100	417187310	9800	9800	9800	9800	0
255	20230804	143000	417187310	9800	9800	9800	9800	1
256	20230804	142900	417177510	9800	9800	9800	9800	0
257	20230804	142800	417177510	9800	9800	9800	9800	0
258	20230804	142700	417177510	9800	9800	9800	9800	0
259	20230804	142600	417177510	9800	9800	9800	9800	1
260	20230804	142500	417167710	9800	9800	9800	9800	0
261	20230804	142400	417167710	9800	9800	9800	9800	0
262	20230804	142300	417167710	9800	9800	9800	9800	0
263	20230804	142200	417167710	9800	9800	9800	9800	0
264	20230804	142100	417167710	9800	9800	9800	9800	0
265	20230804	142000	417167710	9800	9810	9810	9800	4
266	20230804	141900	417128490	9800	9800	9800	9800	0
267	20230804	141800	417128490	9800	9800	9800	9800	5
268	20230804	141700	417079490	9820	9820	9820	9820	0
269	20230804	141600	417079490	9820	9820	9820	9820	0
270	20230804	141500	417079490	9820	9820	9820	9820	0
271	20230804	141400	417079490	9820	9820	9820	9820	0
272	20230804	141300	417079490	9820	9820	9820	9820	0
273	20230804	141200	417079490	9820	9820	9820	9820	0
274	20230804	141100	417079490	9820	9820	9820	9820	0
275	20230804	141000	417079490	9820	9820	9820	9820	0
276	20230804	140900	417079490	9820	9820	9820	9820	0
277	20230804	140800	417079490	9820	9820	9820	9820	0
278	20230804	140700	417079490	9820	9820	9820	9820	0
279	20230804	140600	417079490	9820	9820	9820	9820	0
280	20230804	140500	417079490	9820	9820	9820	9820	0
281	20230804	140400	417079490	9820	9830	9830	9820	2
282	20230804	140300	417059840	9820	9820	9820	9820	0
283	20230804	140200	417059840	9820	9820	9820	9820	0
284	20230804	140100	417059840	9820	9820	9820	9820	0
285	20230804	140000	417059840	9820	9820	9820	9820	1
286	20230804	135900	417050020	9800	9800	9800	9800	0
287	20230804	135800	417050020	9800	9800	9800	9800	0
288	20230804	135700	417050020	9800	9800	9800	9800	0
289	20230804	135600	417050020	9800	9800	9800	9800	0
290	20230804	135500	417050020	9800	9800	9800	9800	0
291	20230804	135400	417050020	9800	9800	9800	9800	5
292	20230804	135300	417001020	9820	9820	9820	9820	0
293	20230804	135200	417001020	9820	9820	9820	9820	0
294	20230804	135100	417001020	9820	9820	9820	9820	2
295	20230804	135000	416981380	9820	9820	9820	9820	0
296	20230804	134900	416981380	9820	9820	9820	9820	0
297	20230804	134800	416981380	9820	9820	9820	9820	0
298	20230804	134700	416981380	9820	9820	9820	9820	0
299	20230804	134600	416981380	9820	9820	9820	9820	0
300	20230804	134500	416981380	9820	9820	9820	9820	0
301	20230804	134400	416981380	9820	9820	9820	9820	0
302	20230804	134300	416981380	9820	9820	9820	9820	0
303	20230804	134200	416981380	9820	9820	9820	9820	0
304	20230804	134100	416981380	9820	9820	9820	9820	0
305	20230804	134000	416981380	9820	9820	9820	9820	0
306	20230804	133900	416981380	9820	9820	9820	9820	0
307	20230804	133800	416981380	9820	9820	9820	9820	0
308	20230804	133700	416981380	9820	9820	9820	9820	0
309	20230804	133600	416981380	9820	9820	9820	9820	0
310	20230804	133500	416981380	9820	9820	9820	9820	0
311	20230804	133400	416981380	9820	9820	9820	9820	0
312	20230804	133300	416981380	9820	9820	9820	9820	0
313	20230804	133200	416981380	9820	9820	9820	9820	0
314	20230804	133100	416981380	9820	9820	9820	9820	0
315	20230804	133000	416981380	9820	9820	9820	9820	0
316	20230804	132900	416981380	9820	9820	9820	9820	0
317	20230804	132800	416981380	9820	9820	9820	9820	0
318	20230804	132700	416981380	9820	9820	9820	9820	1
319	20230804	132600	416971560	9760	9760	9760	9760	0
320	20230804	132500	416971560	9760	9760	9760	9760	0
321	20230804	132400	416971560	9760	9760	9760	9760	0
322	20230804	132300	416971560	9760	9760	9760	9760	0
323	20230804	132200	416971560	9760	9760	9760	9760	0
324	20230804	132100	416971560	9760	9760	9760	9760	0
325	20230804	132000	416971560	9760	9760	9760	9760	0
326	20230804	131900	416971560	9760	9760	9760	9760	0
327	20230804	131800	416971560	9760	9760	9760	9760	0
328	20230804	131700	416971560	9760	9760	9760	9760	0
329	20230804	131600	416971560	9760	9760	9760	9760	0
330	20230804	131500	416971560	9760	9760	9760	9760	0
331	20230804	131400	416971560	9760	9760	9760	9760	0
332	20230804	131300	416971560	9760	9760	9760	9760	0
333	20230804	131200	416971560	9760	9760	9760	9760	0
334	20230804	131100	416971560	9760	9760	9760	9760	0
335	20230804	131000	416971560	9760	9760	9760	9760	0
336	20230804	130900	416971560	9760	9760	9760	9760	0
337	20230804	130800	416971560	9760	9760	9760	9760	0
338	20230804	130700	416971560	9760	9780	9780	9760	7
339	20230804	130600	416903210	9840	9840	9840	9840	0
340	20230804	130500	416903210	9840	9830	9840	9830	8
341	20230804	130400	416824530	9830	9830	9830	9830	0
342	20230804	130300	416824530	9830	9830	9830	9830	0
343	20230804	130200	416824530	9830	9830	9830	9830	0
344	20230804	130100	416824530	9830	9830	9830	9830	0
345	20230804	130000	416824530	9830	9830	9830	9830	0
346	20230804	125900	416824530	9830	9830	9830	9830	0
347	20230804	125800	416824530	9830	9830	9830	9830	0
348	20230804	125700	416824530	9830	9830	9830	9830	0
349	20230804	125600	416824530	9830	9830	9830	9830	0
350	20230804	125500	416824530	9830	9830	9830	9830	0
351	20230804	125400	416824530	9830	9830	9830	9830	0
352	20230804	125300	416824530	9830	9830	9830	9830	0
353	20230804	125200	416824530	9830	9830	9830	9830	0
354	20230804	125100	416824530	9830	9830	9830	9830	0
355	20230804	125000	416824530	9830	9830	9830	9830	0
356	20230804	124900	416824530	9830	9830	9830	9830	0
357	20230804	124800	416824530	9830	9830	9830	9830	0
358	20230804	124700	416824530	9830	9830	9830	9830	0
359	20230804	124600	416824530	9830	9830	9830	9830	1
360	20230804	124500	416814700	9750	9780	9780	9750	50
361	20230804	124400	416326780	9820	9820	9820	9820	0
362	20230804	124300	416326780	9820	9820	9820	9820	0
363	20230804	124200	416326780	9820	9820	9820	9820	0
364	20230804	124100	416326780	9820	9820	9820	9820	0
365	20230804	124000	416326780	9820	9820	9820	9820	0
366	20230804	123900	416326780	9820	9820	9820	9820	0
367	20230804	123800	416326780	9820	9820	9820	9820	0
368	20230804	123700	416326780	9820	9820	9820	9820	0
369	20230804	123600	416326780	9820	9820	9820	9820	0
370	20230804	123500	416326780	9820	9820	9820	9820	0
371	20230804	123400	416326780	9820	9820	9820	9820	0
372	20230804	123300	416326780	9820	9820	9820	9820	0
373	20230804	123200	416326780	9820	9820	9820	9820	0
374	20230804	123100	416326780	9820	9820	9820	9820	0
375	20230804	123000	416326780	9820	9820	9820	9820	0
376	20230804	122900	416326780	9820	9820	9820	9820	0
377	20230804	122800	416326780	9820	9820	9820	9820	0
378	20230804	122700	416326780	9820	9820	9820	9820	0
379	20230804	122600	416326780	9820	9820	9820	9820	0
380	20230804	122500	416326780	9820	9820	9820	9820	0
381	20230804	122400	416326780	9820	9820	9820	9820	0
382	20230804	122300	416326780	9820	9820	9820	9820	0
383	20230804	122200	416326780	9820	9820	9820	9820	0
384	20230804	122100	416326780	9820	9820	9820	9820	0
385	20230804	122000	416326780	9820	9820	9820	9820	1
386	20230804	121900	416316960	9830	9830	9830	9830	0
387	20230804	121800	416316960	9830	9830	9830	9830	0
388	20230804	121700	416316960	9830	9830	9830	9830	0
389	20230804	121600	416316960	9830	9830	9830	9830	0
390	20230804	121500	416316960	9830	9830	9830	9830	0
391	20230804	121400	416316960	9830	9830	9830	9830	0
392	20230804	121300	416316960	9830	9830	9830	9830	0
393	20230804	121200	416316960	9830	9830	9830	9830	0
394	20230804	121100	416316960	9830	9830	9830	9830	0
395	20230804	121000	416316960	9830	9830	9830	9830	0
396	20230804	120900	416316960	9830	9830	9830	9830	0
397	20230804	120800	416316960	9830	9830	9830	9830	0
398	20230804	120700	416316960	9830	9830	9830	9830	0
399	20230804	120600	416316960	9830	9830	9830	9830	0
400	20230804	120500	416316960	9830	9830	9830	9830	0
401	20230804	120400	416316960	9830	9830	9830	9830	0
402	20230804	120300	416316960	9830	9830	9830	9830	0
403	20230804	120200	416316960	9830	9830	9830	9830	0
404	20230804	120100	416316960	9830	9830	9830	9830	0
405	20230804	120000	416316960	9830	9830	9830	9830	1
406	20230804	115900	416307130	9840	9840	9840	9840	0
407	20230804	115800	416307130	9840	9840	9840	9840	0
408	20230804	115700	416307130	9840	9840	9840	9840	0
409	20230804	115600	416307130	9840	9840	9840	9840	0
410	20230804	115500	416307130	9840	9840	9840	9840	0
411	20230804	115400	416307130	9840	9840	9840	9840	0
412	20230804	115300	416307130	9840	9840	9840	9840	0
413	20230804	115200	416307130	9840	9840	9840	9840	0
414	20230804	115100	416307130	9840	9840	9840	9840	0
415	20230804	115000	416307130	9840	9840	9840	9840	0
416	20230804	114900	416307130	9840	9840	9840	9840	0
417	20230804	114800	416307130	9840	9840	9840	9840	0
418	20230804	114700	416307130	9840	9840	9840	9840	1
419	20230804	114600	416297290	9830	9830	9830	9830	0
420	20230804	114500	416297290	9830	9830	9830	9830	0
421	20230804	114400	416297290	9830	9830	9830	9830	0
422	20230804	114300	416297290	9830	9830	9830	9830	0
423	20230804	114200	416297290	9830	9830	9830	9830	4
424	20230804	114100	416257970	9880	9880	9880	9880	0
425	20230804	114000	416257970	9880	9880	9880	9880	0
426	20230804	113900	416257970	9880	9880	9880	9880	0
427	20230804	113800	416257970	9880	9880	9880	9880	0
428	20230804	113700	416257970	9880	9880	9880	9880	0
429	20230804	113600	416257970	9880	9880	9880	9880	0
430	20230804	113500	416257970	9880	9880	9880	9880	0
431	20230804	113400	416257970	9880	9880	9880	9880	0
432	20230804	113300	416257970	9880	9880	9880	9880	0
433	20230804	113200	416257970	9880	9880	9880	9880	0
434	20230804	113100	416257970	9880	9880	9880	9880	0
435	20230804	113000	416257970	9880	9880	9880	9880	0
436	20230804	112900	416257970	9880	9880	9880	9880	0
437	20230804	112800	416257970	9880	9880	9880	9880	0
438	20230804	112700	416257970	9880	9880	9880	9880	0
439	20230804	112600	416257970	9880	9880	9880	9880	0
440	20230804	112500	416257970	9880	9880	9880	9880	0
441	20230804	112400	416257970	9880	9790	9880	9780	672
442	20230804	112300	409685010	9790	9820	9980	9790	1685
443	20230804	112200	392996630	9790	9790	9790	9790	0
444	20230804	112100	392996630	9790	9820	9820	9790	2
445	20230804	112000	392977020	9790	9850	9860	9770	2265
446	20230804	111900	370756630	9830	9860	9860	9830	206
447	20230804	111800	368729430	9870	9870	9870	9870	0
448	20230804	111700	368729430	9870	9870	9870	9870	0
449	20230804	111600	368729430	9870	9870	9870	9870	1
450	20230804	111500	368719560	9830	9830	9830	9830	0
451	20230804	111400	368719560	9830	9830	9830	9830	0
452	20230804	111300	368719560	9830	9830	9830	9830	4
453	20230804	111200	368680240	9830	9860	9860	9830	5
454	20230804	111100	368631060	9830	9830	9830	9830	4
455	20230804	111000	368591740	9860	9860	9860	9860	0
456	20230804	110900	368591740	9860	9790	9860	9790	3
457	20230804	110800	368562260	9850	9850	9900	9790	1847
458	20230804	110700	350381200	9860	9910	9910	9840	549
459	20230804	110600	344951920	9840	9860	9930	9790	2916
460	20230804	110500	316276480	9790	9780	9860	9780	2957
461	20230804	110400	287272150	9770	9810	9810	9770	427
462	20230804	110300	283099310	9840	9910	9910	9840	6
463	20230804	110200	283040200	9930	9820	9990	9820	1868
464	20230804	110100	264500390	9810	9790	9810	9770	440
465	20230804	110000	260201260	9860	9840	9860	9840	39
466	20230804	105900	259816740	9760	9760	9760	9760	0
467	20230804	105800	259816740	9760	9760	9760	9760	0
468	20230804	105700	259816740	9760	9760	9760	9760	0
469	20230804	105600	259816740	9760	9760	9760	9760	0
470	20230804	105500	259816740	9760	9790	9790	9760	22
471	20230804	105400	259601720	9840	9840	9840	9840	0
472	20230804	105300	259601720	9840	9840	9840	9840	0
473	20230804	105200	259601720	9840	9790	9870	9790	20
474	20230804	105100	259405640	9790	9810	9810	9770	503
475	20230804	105000	254475370	9810	9810	9810	9810	0
476	20230804	104900	254475370	9810	9810	9810	9810	0
477	20230804	104800	254475370	9810	9850	9890	9810	216
478	20230804	104700	252343450	9840	9840	9840	9840	56
479	20230804	104600	251792410	9850	9870	9870	9850	444
480	20230804	104500	247418990	9860	9880	9880	9850	505
481	20230804	104400	242439720	9870	9860	9870	9860	41
482	20230804	104300	242035070	9860	9860	9860	9860	1
483	20230804	104200	242025210	9860	9860	9860	9860	0
484	20230804	104100	242025210	9860	9860	9860	9860	0
485	20230804	104000	242025210	9860	9860	9860	9860	0
486	20230804	103900	242025210	9860	9860	9860	9860	0
487	20230804	103800	242025210	9860	9860	9860	9860	0
488	20230804	103700	242025210	9860	9860	9860	9860	0
489	20230804	103600	242025210	9860	9860	9860	9860	0
490	20230804	103500	242025210	9860	9860	9860	9860	0
491	20230804	103400	242025210	9860	9860	9860	9860	0
492	20230804	103300	242025210	9860	9860	9860	9860	0
493	20230804	103200	242025210	9860	9860	9860	9860	0
494	20230804	103100	242025210	9860	9860	9860	9860	0
495	20230804	103000	242025210	9860	9860	9860	9860	1
496	20230804	102900	242015350	9860	9860	9860	9860	0
497	20230804	102800	242015350	9860	9860	9860	9860	0
498	20230804	102700	242015350	9860	9860	9860	9860	0
499	20230804	102600	242015350	9860	9860	9860	9860	0
500	20230804	102500	242015350	9860	9860	9860	9860	0
501	20230804	102400	242015350	9860	9860	9860	9860	0
502	20230804	102300	242015350	9860	9860	9860	9860	0
503	20230804	102200	242015350	9860	9860	9860	9860	1
504	20230804	102100	242005490	9860	9860	9860	9860	1
505	20230804	102000	241995630	9840	9840	9840	9840	2
506	20230804	101900	241975950	9840	9840	9840	9840	0
507	20230804	101800	241975950	9840	9840	9840	9840	0
508	20230804	101700	241975950	9840	9840	9840	9840	0
509	20230804	101600	241975950	9840	9840	9840	9840	0
510	20230804	101500	241975950	9840	9840	9840	9840	0
511	20230804	101400	241975950	9840	9840	9840	9840	0
512	20230804	101300	241975950	9840	9840	9840	9840	0
513	20230804	101200	241975950	9840	9840	9840	9840	0
514	20230804	101100	241975950	9840	9840	9840	9840	0
515	20230804	101000	241975950	9840	9840	9840	9840	0
516	20230804	100900	241975950	9840	9840	9840	9840	0
517	20230804	100800	241975950	9840	9840	9840	9840	0
518	20230804	100700	241975950	9840	9840	9840	9840	0
519	20230804	100600	241975950	9840	9880	9880	9840	64
520	20230804	100500	241343860	9870	9840	9870	9840	28
521	20230804	100400	241067530	9840	9840	9840	9840	0
522	20230804	100300	241067530	9840	9840	9840	9840	0
523	20230804	100200	241067530	9840	9840	9840	9840	1
524	20230804	100100	241057690	9830	9830	9830	9830	0
525	20230804	100000	241057690	9830	9830	9830	9830	0
526	20230804	095900	241057690	9830	9830	9830	9830	0
527	20230804	095800	241057690	9830	9830	9830	9830	0
528	20230804	095700	241057690	9830	9830	9830	9830	0
529	20230804	095600	241057690	9830	9830	9830	9830	0
530	20230804	095500	241057690	9830	9830	9830	9830	0
531	20230804	095400	241057690	9830	9830	9830	9830	1
532	20230804	095300	241047860	9870	9870	9870	9870	0
533	20230804	095200	241047860	9870	9870	9870	9870	0
534	20230804	095100	241047860	9870	9830	9870	9830	26
535	20230804	095000	240791310	9830	9830	9830	9830	0
536	20230804	094900	240791310	9830	9830	9830	9830	0
537	20230804	094800	240791310	9830	9830	9830	9830	0
538	20230804	094700	240791310	9830	9830	9830	9830	13
539	20230804	094600	240663520	9830	9830	9830	9830	18
540	20230804	094500	240486580	9830	9830	9830	9830	18
541	20230804	094400	240309640	9830	9840	9900	9800	1888
542	20230804	094300	221720040	9880	9840	9920	9840	1426
543	20230804	094200	207634620	9920	9840	9920	9840	2859
544	20230804	094100	179429740	9840	9870	9920	9840	726
545	20230804	094000	172249180	9870	9920	9920	9840	2461
546	20230804	093900	147960250	9840	9810	9980	9800	1976
547	20230804	093800	128450610	9810	9880	9930	9810	1722
548	20230804	093700	111475440	9780	9770	9780	9770	435
549	20230804	093600	107221320	9770	9770	9770	9770	19
550	20230804	093500	107035690	9870	9870	9970	9870	435
551	20230804	093400	102710210	9870	9850	9990	9850	1988
552	20230804	093300	83019800	9860	9860	9860	9860	1
553	20230804	093200	83009940	9860	9860	9860	9860	0
554	20230804	093100	83009940	9860	9860	9860	9860	0
555	20230804	093000	83009940	9860	9810	9860	9810	19
556	20230804	092900	82822660	9830	9800	9850	9800	29
557	20230804	092800	82537810	9800	9800	9800	9800	12
558	20230804	092700	82420210	9850	9770	9900	9770	989
559	20230804	092600	72684400	9780	9770	9780	9770	14
560	20230804	092500	72547590	9770	9810	9860	9750	980
561	20230804	092400	62945880	9820	9880	9880	9770	2450
562	20230804	092300	38906950	9770	9780	9910	9770	2964
563	20230804	092200	9784940	9820	9840	9840	9820	31
564	20230804	092100	9479920	9890	9770	9890	9770	449
565	20230804	092000	5069340	9770	9770	9770	9770	17
566	20230804	091900	4903250	9770	9770	9770	9770	430
567	20230804	091800	702150	9890	9890	9890	9890	0
568	20230804	091700	702150	9890	9890	9890	9890	0
569	20230804	091600	702150	9890	9890	9890	9890	0
570	20230804	091500	702150	9890	9890	9890	9890	0
571	20230804	091400	702150	9890	9890	9890	9890	0
572	20230804	091300	702150	9890	9890	9890	9890	0
573	20230804	091200	702150	9890	9890	9890	9890	13
574	20230804	091100	573580	9890	9890	9890	9890	19
575	20230804	091000	385670	9890	9890	9890	9890	0
576	20230804	090900	385670	9890	9890	9890	9890	0
577	20230804	090800	385670	9890	9890	9890	9890	0
578	20230804	090700	385670	9890	9890	9890	9890	33
579	20230804	090600	59300	9880	9880	9880	9880	1
580	20230804	090500	49420	9880	9880	9880	9880	0
581	20230804	090400	49420	9880	9880	9880	9880	0
582	20230804	090300	49420	9880	9880	9880	9880	0
583	20230804	090200	49420	9880	9880	9880	9880	3
584	20230804	090100	19780	9890	9890	9890	9890	1
585	20230804	090000	9890	9890	9890	9890	9890	1