KissMeData/005800/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	184300	1090085890	9770	9770	9770	9770	148
3	20230807	184200	1090085890	9770	9770	9770	9770	0
4	20230807	184100	1090085890	9770	9770	9770	9770	0
5	20230807	184000	1090085890	9770	9770	9770	9770	0
6	20230807	183900	1090085890	9770	9770	9770	9770	0
7	20230807	183800	1090085890	9770	9770	9770	9770	0
8	20230807	183700	1090085890	9770	9770	9770	9770	0
9	20230807	183600	1090085890	9770	9770	9770	9770	0
10	20230807	183500	1090085890	9770	9770	9770	9770	0
11	20230807	183400	1090085890	9770	9770	9770	9770	0
12	20230807	183300	1090085890	9770	9770	9770	9770	0
13	20230807	183200	1090085890	9770	9770	9770	9770	0
14	20230807	183100	1090085890	9770	9770	9770	9770	0
15	20230807	183000	1090085890	9770	9770	9770	9770	0
16	20230807	182900	1090085890	9770	9770	9770	9770	0
17	20230807	182800	1090085890	9770	9770	9770	9770	0
18	20230807	182700	1090085890	9770	9770	9770	9770	0
19	20230807	182600	1090085890	9770	9770	9770	9770	0
20	20230807	182500	1090085890	9770	9770	9770	9770	0
21	20230807	182400	1090085890	9770	9770	9770	9770	0
22	20230807	182300	1090085890	9770	9770	9770	9770	0
23	20230807	182200	1090085890	9770	9770	9770	9770	0
24	20230807	182100	1090085890	9770	9770	9770	9770	0
25	20230807	182000	1090085890	9770	9770	9770	9770	0
26	20230807	181900	1090085890	9770	9770	9770	9770	0
27	20230807	181800	1090085890	9770	9770	9770	9770	0
28	20230807	181700	1090085890	9770	9770	9770	9770	0
29	20230807	181600	1090085890	9770	9770	9770	9770	0
30	20230807	181500	1090085890	9770	9770	9770	9770	0
31	20230807	181400	1090085890	9770	9770	9770	9770	0
32	20230807	181300	1090085890	9770	9770	9770	9770	148
33	20230807	181200	1090085890	9770	9770	9770	9770	0
34	20230807	181100	1090085890	9770	9770	9770	9770	0
35	20230807	181000	1090085890	9770	9770	9770	9770	0
36	20230807	180900	1090085890	9770	9770	9770	9770	0
37	20230807	180800	1090085890	9770	9770	9770	9770	0
38	20230807	180700	1090085890	9770	9770	9770	9770	0
39	20230807	180600	1090085890	9770	9770	9770	9770	0
40	20230807	180500	1090085890	9770	9770	9770	9770	0
41	20230807	180400	1090085890	9770	9770	9770	9770	0
42	20230807	180300	1090085890	9770	9770	9770	9770	0
43	20230807	180200	1090085890	9770	9770	9770	9770	0
44	20230807	180100	1090085890	9770	9770	9770	9770	0
45	20230807	180000	1090085890	9770	9770	9770	9770	0
46	20230807	175900	1090085890	9770	9770	9770	9770	0
47	20230807	175800	1090085890	9770	9770	9770	9770	0
48	20230807	175700	1090085890	9770	9770	9770	9770	0
49	20230807	175600	1090085890	9770	9770	9770	9770	0
50	20230807	175500	1090085890	9770	9770	9770	9770	0
51	20230807	175400	1090085890	9770	9770	9770	9770	0
52	20230807	175300	1090085890	9770	9770	9770	9770	0
53	20230807	175200	1090085890	9770	9770	9770	9770	0
54	20230807	175100	1090085890	9770	9770	9770	9770	0
55	20230807	175000	1090085890	9770	9770	9770	9770	0
56	20230807	174900	1090085890	9770	9770	9770	9770	0
57	20230807	174800	1090085890	9770	9770	9770	9770	0
58	20230807	174700	1090085890	9770	9770	9770	9770	0
59	20230807	174600	1090085890	9770	9770	9770	9770	0
60	20230807	174500	1090085890	9770	9770	9770	9770	0
61	20230807	174400	1090085890	9770	9770	9770	9770	0
62	20230807	174300	1090085890	9770	9770	9770	9770	148
63	20230807	174200	1090085890	9770	9770	9770	9770	0
64	20230807	174100	1090085890	9770	9770	9770	9770	0
65	20230807	174000	1090085890	9770	9770	9770	9770	0
66	20230807	173900	1090085890	9770	9770	9770	9770	0
67	20230807	173800	1090085890	9770	9770	9770	9770	0
68	20230807	173700	1090085890	9770	9770	9770	9770	0
69	20230807	173600	1090085890	9770	9770	9770	9770	0
70	20230807	173500	1090085890	9770	9770	9770	9770	0
71	20230807	173400	1090085890	9770	9770	9770	9770	0
72	20230807	173300	1090085890	9770	9770	9770	9770	0
73	20230807	173200	1090085890	9770	9770	9770	9770	0
74	20230807	173100	1090085890	9770	9770	9770	9770	0
75	20230807	173000	1090085890	9770	9770	9770	9770	0
76	20230807	172900	1090085890	9770	9770	9770	9770	0
77	20230807	172800	1090085890	9770	9770	9770	9770	0
78	20230807	172700	1090085890	9770	9770	9770	9770	0
79	20230807	172600	1090085890	9770	9770	9770	9770	0
80	20230807	172500	1090085890	9770	9770	9770	9770	0
81	20230807	172400	1090085890	9770	9770	9770	9770	0
82	20230807	172300	1090085890	9770	9770	9770	9770	0
83	20230807	172200	1090085890	9770	9770	9770	9770	0
84	20230807	172100	1090085890	9770	9770	9770	9770	0
85	20230807	172000	1090085890	9770	9770	9770	9770	0
86	20230807	171900	1090085890	9770	9770	9770	9770	0
87	20230807	171800	1090085890	9770	9770	9770	9770	0
88	20230807	171700	1090085890	9770	9770	9770	9770	0
89	20230807	171600	1090085890	9770	9770	9770	9770	0
90	20230807	171500	1090085890	9770	9770	9770	9770	0
91	20230807	171400	1090085890	9770	9770	9770	9770	0
92	20230807	171300	1090085890	9770	9770	9770	9770	148
93	20230807	171200	1090085890	9770	9770	9770	9770	0
94	20230807	171100	1090085890	9770	9770	9770	9770	0
95	20230807	171000	1090085890	9770	9770	9770	9770	0
96	20230807	170900	1090085890	9770	9770	9770	9770	0
97	20230807	170800	1090085890	9770	9770	9770	9770	0
98	20230807	170700	1090085890	9770	9770	9770	9770	0
99	20230807	170600	1090085890	9770	9770	9770	9770	0
100	20230807	170500	1090085890	9770	9770	9770	9770	0
101	20230807	170400	1090085890	9770	9770	9770	9770	0
102	20230807	170300	1090085890	9770	9770	9770	9770	0
103	20230807	170200	1090085890	9770	9770	9770	9770	0
104	20230807	170100	1090085890	9770	9770	9770	9770	0
105	20230807	170000	1090085890	9770	9770	9770	9770	0
106	20230807	165900	1090085890	9770	9770	9770	9770	0
107	20230807	165800	1090085890	9770	9770	9770	9770	0
108	20230807	165700	1090085890	9770	9770	9770	9770	0
109	20230807	165600	1090085890	9770	9770	9770	9770	0
110	20230807	165500	1090085890	9770	9770	9770	9770	0
111	20230807	165400	1090085890	9770	9770	9770	9770	0
112	20230807	165300	1090085890	9770	9770	9770	9770	0
113	20230807	165200	1090085890	9770	9770	9770	9770	0
114	20230807	165100	1090085890	9770	9770	9770	9770	0
115	20230807	165000	1090085890	9770	9770	9770	9770	0
116	20230807	164900	1090085890	9770	9770	9770	9770	0
117	20230807	164800	1090085890	9770	9770	9770	9770	0
118	20230807	164700	1090085890	9770	9770	9770	9770	0
119	20230807	164600	1090085890	9770	9770	9770	9770	0
120	20230807	164500	1090085890	9770	9770	9770	9770	0
121	20230807	164400	1090085890	9770	9770	9770	9770	0
122	20230807	164300	1090085890	9770	9770	9770	9770	148
123	20230807	164200	1090085890	9770	9770	9770	9770	0
124	20230807	164100	1090085890	9770	9770	9770	9770	0
125	20230807	164000	1090085890	9770	9770	9770	9770	0
126	20230807	163900	1090085890	9770	9770	9770	9770	0
127	20230807	163800	1090085890	9770	9770	9770	9770	0
128	20230807	163700	1090085890	9770	9770	9770	9770	0
129	20230807	163600	1090085890	9770	9770	9770	9770	0
130	20230807	163500	1090085890	9770	9770	9770	9770	0
131	20230807	163400	1090085890	9770	9770	9770	9770	0
132	20230807	163300	1090085890	9770	9770	9770	9770	0
133	20230807	163200	1090085890	9770	9770	9770	9770	0
134	20230807	163100	1090085890	9770	9770	9770	9770	0
135	20230807	163000	1090085890	9770	9770	9770	9770	0
136	20230807	162900	1090085890	9770	9770	9770	9770	0
137	20230807	162800	1090085890	9770	9770	9770	9770	0
138	20230807	162700	1090085890	9770	9770	9770	9770	0
139	20230807	162600	1090085890	9770	9770	9770	9770	0
140	20230807	162500	1090085890	9770	9770	9770	9770	0
141	20230807	162400	1090085890	9770	9770	9770	9770	0
142	20230807	162300	1090085890	9770	9770	9770	9770	0
143	20230807	162200	1090085890	9770	9770	9770	9770	0
144	20230807	162100	1090085890	9770	9770	9770	9770	0
145	20230807	162000	1090085890	9770	9770	9770	9770	0
146	20230807	161900	1090085890	9770	9770	9770	9770	0
147	20230807	161800	1090085890	9770	9770	9770	9770	0
148	20230807	161700	1090085890	9770	9770	9770	9770	0
149	20230807	161600	1090085890	9770	9770	9770	9770	0
150	20230807	161500	1090085890	9770	9770	9770	9770	0
151	20230807	161400	1090085890	9770	9770	9770	9770	0
152	20230807	161300	1090085890	9770	9770	9770	9770	148
153	20230807	161200	1090085890	9770	9770	9770	9770	0
154	20230807	161100	1090085890	9770	9770	9770	9770	0
155	20230807	161000	1090085890	9770	9770	9770	9770	0
156	20230807	160900	1090085890	9770	9770	9770	9770	0
157	20230807	160800	1090085890	9770	9770	9770	9770	0
158	20230807	160700	1090085890	9770	9770	9770	9770	0
159	20230807	160600	1090085890	9770	9770	9770	9770	0
160	20230807	160500	1090085890	9770	9770	9770	9770	0
161	20230807	160400	1090085890	9770	9770	9770	9770	0
162	20230807	160300	1090085890	9770	9770	9770	9770	0
163	20230807	160200	1090085890	9770	9770	9770	9770	0
164	20230807	160100	1090085890	9770	9770	9770	9770	0
165	20230807	160000	1090085890	9770	9770	9770	9770	0
166	20230807	155900	1090085890	9770	9770	9770	9770	0
167	20230807	155800	1090085890	9770	9770	9770	9770	0
168	20230807	155700	1090085890	9770	9770	9770	9770	0
169	20230807	155600	1090085890	9770	9770	9770	9770	0
170	20230807	155500	1090085890	9770	9770	9770	9770	0
171	20230807	155400	1090085890	9770	9770	9770	9770	0
172	20230807	155300	1090085890	9770	9770	9770	9770	0
173	20230807	155200	1090085890	9770	9770	9770	9770	0
174	20230807	155100	1090085890	9770	9770	9770	9770	0
175	20230807	155000	1090085890	9770	9770	9770	9770	0
176	20230807	154900	1090085890	9770	9770	9770	9770	0
177	20230807	154800	1090085890	9770	9770	9770	9770	0
178	20230807	154700	1090085890	9770	9770	9770	9770	0
179	20230807	154600	1090085890	9770	9770	9770	9770	0
180	20230807	154500	1090085890	9770	9770	9770	9770	0
181	20230807	154400	1090085890	9770	9770	9770	9770	0
182	20230807	154300	1090085890	9770	9770	9770	9770	148
183	20230807	154200	1090085890	9770	9770	9770	9770	0
184	20230807	154100	1090085890	9770	9770	9770	9770	0
185	20230807	154000	1090085890	9770	9770	9770	9770	0
186	20230807	153900	1090085890	9770	9770	9770	9770	0
187	20230807	153800	1090085890	9770	9770	9770	9770	0
188	20230807	153700	1090085890	9770	9770	9770	9770	0
189	20230807	153600	1090085890	9770	9770	9770	9770	0
190	20230807	153500	1090085890	9770	9770	9770	9770	0
191	20230807	153400	1090085890	9770	9770	9770	9770	0
192	20230807	153300	1090085890	9770	9770	9770	9770	0
193	20230807	153200	1090085890	9770	9770	9770	9770	0
194	20230807	153100	1090085890	9770	9770	9770	9770	0
195	20230807	153000	1090085890	9770	9770	9770	9770	148
196	20230807	152900	1088639930	9830	9830	9830	9830	0
197	20230807	152800	1088639930	9830	9830	9830	9830	0
198	20230807	152700	1088639930	9830	9830	9830	9830	0
199	20230807	152600	1088639930	9830	9830	9830	9830	0
200	20230807	152500	1088639930	9830	9830	9830	9830	0
201	20230807	152400	1088639930	9830	9830	9830	9830	0
202	20230807	152300	1088639930	9830	9830	9830	9830	0
203	20230807	152200	1088639930	9830	9830	9830	9830	0
204	20230807	152100	1088639930	9830	9830	9830	9830	0
205	20230807	152000	1088639930	9830	9830	9830	9830	0
206	20230807	151900	1088639930	9830	9890	9890	9820	807
207	20230807	151800	1080685820	9870	9860	9890	9860	678
208	20230807	151700	1073996240	9820	9820	9820	9820	0
209	20230807	151600	1073996240	9820	9820	9830	9820	3
210	20230807	151500	1073966770	9820	9820	9820	9820	0
211	20230807	151400	1073966770	9820	9850	9850	9820	2
212	20230807	151300	1073947100	9860	9800	9890	9800	1316
213	20230807	151200	1061009010	9800	9810	9810	9800	56
214	20230807	151100	1060459830	9840	9830	9860	9790	920
215	20230807	151000	1051426380	9820	9820	9820	9820	119
216	20230807	150900	1050257800	9820	9820	9820	9820	18
217	20230807	150800	1050081040	9870	9870	9890	9810	1742
218	20230807	150700	1032930300	9860	9860	9860	9860	0
219	20230807	150600	1032930300	9860	9850	9890	9850	975
220	20230807	150500	1023308300	9820	9820	9820	9820	0
221	20230807	150400	1023308300	9820	9820	9820	9820	0
222	20230807	150300	1023308300	9820	9820	9820	9820	0
223	20230807	150200	1023308300	9820	9820	9820	9820	1
224	20230807	150100	1023298480	9800	9870	9870	9800	514
225	20230807	150000	1018247440	9860	9860	9860	9860	0
226	20230807	145900	1018247440	9860	9870	9870	9860	7
227	20230807	145800	1018178410	9820	9840	9860	9820	232
228	20230807	145700	1015894670	9840	9850	9910	9840	1634
229	20230807	145600	999763020	9800	9820	9910	9800	3399
230	20230807	145500	966339800	9840	9800	9910	9800	4062
231	20230807	145400	926366600	9810	9860	9910	9770	3121
232	20230807	145300	895721730	9900	9800	9910	9800	1791
233	20230807	145200	878050550	9790	9860	9910	9790	1199
234	20230807	145100	866258390	9820	9820	9820	9820	17
235	20230807	145000	866091450	9870	9830	9910	9820	672
236	20230807	144900	859465650	9830	9860	9880	9820	718
237	20230807	144800	852403070	9890	9820	9920	9820	3143
238	20230807	144700	821435630	9820	9920	9920	9820	2919
239	20230807	144600	792649020	9830	9830	9920	9830	1691
240	20230807	144500	775974760	9850	9850	9850	9850	0
241	20230807	144400	775974760	9850	9850	9850	9850	0
242	20230807	144300	775974760	9850	9850	9850	9850	0
243	20230807	144200	775974760	9850	9850	9850	9850	15
244	20230807	144100	775827010	9880	9860	9920	9850	590
245	20230807	144000	770012510	9860	9870	9990	9860	2488
246	20230807	143900	745389120	9840	9890	9920	9840	1512
247	20230807	143800	730476910	9820	9840	9920	9820	2254
248	20230807	143700	708276350	9840	9860	9930	9840	1400
249	20230807	143600	694462220	9840	9840	9840	9840	215
250	20230807	143500	692346620	9880	9880	9880	9880	48
251	20230807	143400	691872380	9820	9820	9820	9820	0
252	20230807	143300	691872380	9820	9840	9930	9820	1325
253	20230807	143200	678806040	9900	9830	9920	9830	825
254	20230807	143100	670642230	9830	9830	9830	9820	16
255	20230807	143000	670484960	9830	9830	9830	9820	18
256	20230807	142900	670308030	9830	9820	9830	9820	15
257	20230807	142800	670160590	9830	9820	9830	9820	15
258	20230807	142700	670013150	9830	9830	9840	9820	14
259	20230807	142600	669875550	9830	9820	9830	9820	16
260	20230807	142500	669718290	9830	9840	9870	9820	59
261	20230807	142400	669136670	9830	9830	9830	9830	0
262	20230807	142300	669136670	9830	9840	9840	9820	43
263	20230807	142200	668713980	9830	9830	9830	9830	0
264	20230807	142100	668713980	9830	9830	9830	9830	0
265	20230807	142000	668713980	9830	9840	9840	9830	14
266	20230807	141900	668576350	9820	9870	9870	9820	458
267	20230807	141800	664060520	9860	9880	9880	9860	51
268	20230807	141700	663557640	9820	9890	9920	9820	675
269	20230807	141600	656887080	9900	9960	9990	9780	2547
270	20230807	141500	631730280	9910	9870	9910	9850	531
271	20230807	141400	626490560	9860	9860	9860	9860	0
272	20230807	141300	626490560	9860	9860	9860	9860	13
273	20230807	141200	626362380	9850	9960	9960	9850	229
274	20230807	141100	624087680	9950	9870	9990	9870	2082
275	20230807	141000	603462650	9850	9850	9850	9850	0
276	20230807	140900	603462650	9850	9850	9850	9850	0
277	20230807	140800	603462650	9850	9850	9850	9850	0
278	20230807	140700	603462650	9850	9850	9850	9850	0
279	20230807	140600	603462650	9850	9850	9850	9850	0
280	20230807	140500	603462650	9850	9850	9850	9850	0
281	20230807	140400	603462650	9850	9850	9850	9850	0
282	20230807	140300	603462650	9850	9850	9850	9850	0
283	20230807	140200	603462650	9850	9850	9850	9850	0
284	20230807	140100	603462650	9850	9850	9850	9850	0
285	20230807	140000	603462650	9850	9850	9850	9850	0
286	20230807	135900	603462650	9850	9850	9850	9850	6
287	20230807	135800	603403550	9860	9860	9860	9860	0
288	20230807	135700	603403550	9860	9860	9860	9860	0
289	20230807	135600	603403550	9860	9860	9860	9860	2
290	20230807	135500	603383830	9870	9870	9890	9870	201
291	20230807	135400	601399940	9860	9860	9860	9860	0
292	20230807	135300	601399940	9860	9860	9860	9860	0
293	20230807	135200	601399940	9860	9860	9860	9860	0
294	20230807	135100	601399940	9860	9860	9860	9860	0
295	20230807	135000	601399940	9860	9860	9860	9860	0
296	20230807	134900	601399940	9860	9860	9860	9860	0
297	20230807	134800	601399940	9860	9860	9860	9860	0
298	20230807	134700	601399940	9860	9860	9860	9860	0
299	20230807	134600	601399940	9860	9860	9860	9860	0
300	20230807	134500	601399940	9860	9860	9860	9860	0
301	20230807	134400	601399940	9860	9860	9860	9860	1
302	20230807	134300	601390080	9860	9860	9860	9860	0
303	20230807	134200	601390080	9860	9860	9860	9860	0
304	20230807	134100	601390080	9860	9860	9860	9860	9
305	20230807	134000	601301340	9860	9850	9860	9850	14
306	20230807	133900	601163370	9830	9870	9870	9830	20
307	20230807	133800	600966600	9850	9830	9890	9830	1762
308	20230807	133700	583612060	9840	9860	9890	9820	2199
309	20230807	133600	561954820	9850	9850	9850	9850	0
310	20230807	133500	561954820	9850	9850	9850	9850	0
311	20230807	133400	561954820	9850	9870	9870	9850	37
312	20230807	133300	561590010	9850	9850	9850	9850	0
313	20230807	133200	561590010	9850	9850	9850	9850	0
314	20230807	133100	561590010	9850	9850	9850	9850	0
315	20230807	133000	561590010	9850	9850	9850	9850	0
316	20230807	132900	561590010	9850	9850	9850	9850	0
317	20230807	132800	561590010	9850	9850	9850	9850	0
318	20230807	132700	561590010	9850	9850	9850	9850	0
319	20230807	132600	561590010	9850	9860	9860	9850	10
320	20230807	132500	561491420	9880	9880	9880	9880	0
321	20230807	132400	561491420	9880	9880	9880	9880	0
322	20230807	132300	561491420	9880	9880	9880	9880	0
323	20230807	132200	561491420	9880	9880	9880	9880	0
324	20230807	132100	561491420	9880	9880	9880	9880	0
325	20230807	132000	561491420	9880	9880	9880	9880	0
326	20230807	131900	561491420	9880	9880	9880	9880	0
327	20230807	131800	561491420	9880	9880	9880	9880	0
328	20230807	131700	561491420	9880	9880	9880	9880	0
329	20230807	131600	561491420	9880	9880	9880	9880	0
330	20230807	131500	561491420	9880	9880	9880	9880	0
331	20230807	131400	561491420	9880	9880	9880	9880	0
332	20230807	131300	561491420	9880	9880	9880	9880	0
333	20230807	131200	561491420	9880	9880	9880	9880	0
334	20230807	131100	561491420	9880	9880	9880	9880	0
335	20230807	131000	561491420	9880	9880	9880	9880	0
336	20230807	130900	561491420	9880	9880	9880	9880	0
337	20230807	130800	561491420	9880	9880	9880	9880	0
338	20230807	130700	561491420	9880	9880	9880	9880	0
339	20230807	130600	561491420	9880	9880	9880	9880	0
340	20230807	130500	561491420	9880	9880	9880	9880	0
341	20230807	130400	561491420	9880	9850	9900	9850	1024
342	20230807	130300	551387080	9880	9880	9880	9880	0
343	20230807	130200	551387080	9880	9850	9900	9820	947
344	20230807	130100	542055200	9840	9860	9860	9840	100
345	20230807	130000	541070200	9880	9880	9900	9840	1678
346	20230807	125900	524506360	9830	9840	9840	9810	409
347	20230807	125800	520485970	9820	9820	9820	9820	44
348	20230807	125700	520053890	9820	9830	9830	9820	156
349	20230807	125600	518521420	9830	9830	9830	9830	0
350	20230807	125500	518521420	9830	9830	9830	9830	5
351	20230807	125400	518472270	9830	9850	9850	9830	4
352	20230807	125300	518432910	9840	9840	9840	9840	0
353	20230807	125200	518432910	9840	9870	9870	9840	60
354	20230807	125100	517841410	9860	9860	9860	9860	0
355	20230807	125000	517841410	9860	9840	9910	9830	1407
356	20230807	124900	503949290	9880	9880	9880	9820	624
357	20230807	124800	497805330	9880	9810	9990	9810	2136
358	20230807	124700	476680160	9800	9880	9900	9800	2872
359	20230807	124600	448420460	9800	9810	9880	9790	2497
360	20230807	124500	423921130	9830	9880	9880	9790	1521
361	20230807	124400	408983310	9800	9850	9900	9800	2744
362	20230807	124300	382014290	9800	9910	9990	9800	2189
363	20230807	124200	360403010	9960	9820	9980	9820	3063
364	20230807	124100	330014090	9800	9800	9800	9800	0
365	20230807	124000	330014090	9800	9800	9800	9800	0
366	20230807	123900	330014090	9800	9800	9800	9800	0
367	20230807	123800	330014090	9800	9800	9800	9800	0
368	20230807	123700	330014090	9800	9800	9800	9800	0
369	20230807	123600	330014090	9800	9800	9800	9800	0
370	20230807	123500	330014090	9800	9800	9800	9800	0
371	20230807	123400	330014090	9800	9800	9800	9800	2
372	20230807	123300	329994490	9860	9820	9860	9820	15
373	20230807	123200	329846740	9800	9800	9800	9800	0
374	20230807	123100	329846740	9800	9800	9800	9800	0
375	20230807	123000	329846740	9800	9800	9800	9800	0
376	20230807	122900	329846740	9800	9800	9800	9800	0
377	20230807	122800	329846740	9800	9800	9800	9800	0
378	20230807	122700	329846740	9800	9800	9800	9800	0
379	20230807	122600	329846740	9800	9800	9800	9800	0
380	20230807	122500	329846740	9800	9800	9800	9800	0
381	20230807	122400	329846740	9800	9800	9800	9800	0
382	20230807	122300	329846740	9800	9800	9800	9800	0
383	20230807	122200	329846740	9800	9800	9800	9800	0
384	20230807	122100	329846740	9800	9800	9800	9800	0
385	20230807	122000	329846740	9800	9800	9800	9800	0
386	20230807	121900	329846740	9800	9800	9800	9800	0
387	20230807	121800	329846740	9800	9800	9800	9800	0
388	20230807	121700	329846740	9800	9800	9800	9800	0
389	20230807	121600	329846740	9800	9800	9800	9800	0
390	20230807	121500	329846740	9800	9800	9800	9800	0
391	20230807	121400	329846740	9800	9800	9800	9800	0
392	20230807	121300	329846740	9800	9800	9800	9800	0
393	20230807	121200	329846740	9800	9800	9800	9800	0
394	20230807	121100	329846740	9800	9800	9800	9800	0
395	20230807	121000	329846740	9800	9800	9800	9800	0
396	20230807	120900	329846740	9800	9800	9800	9800	0
397	20230807	120800	329846740	9800	9800	9800	9800	0
398	20230807	120700	329846740	9800	9800	9800	9800	0
399	20230807	120600	329846740	9800	9800	9800	9800	6
400	20230807	120500	329787940	9820	9820	9820	9820	0
401	20230807	120400	329787940	9820	9820	9820	9820	1
402	20230807	120300	329778120	9820	9820	9820	9820	0
403	20230807	120200	329778120	9820	9820	9820	9820	0
404	20230807	120100	329778120	9820	9820	9820	9820	0
405	20230807	120000	329778120	9820	9820	9820	9820	1
406	20230807	115900	329768300	9820	9820	9820	9820	0
407	20230807	115800	329768300	9820	9820	9820	9820	0
408	20230807	115700	329768300	9820	9820	9820	9820	0
409	20230807	115600	329768300	9820	9820	9820	9820	0
410	20230807	115500	329768300	9820	9820	9820	9820	0
411	20230807	115400	329768300	9820	9820	9820	9820	0
412	20230807	115300	329768300	9820	9820	9820	9820	0
413	20230807	115200	329768300	9820	9820	9820	9820	0
414	20230807	115100	329768300	9820	9820	9820	9820	0
415	20230807	115000	329768300	9820	9820	9820	9820	0
416	20230807	114900	329768300	9820	9820	9820	9820	0
417	20230807	114800	329768300	9820	9820	9820	9820	0
418	20230807	114700	329768300	9820	9820	9820	9820	0
419	20230807	114600	329768300	9820	9820	9820	9820	0
420	20230807	114500	329768300	9820	9820	9820	9820	0
421	20230807	114400	329768300	9820	9820	9820	9820	0
422	20230807	114300	329768300	9820	9820	9820	9820	0
423	20230807	114200	329768300	9820	9820	9820	9820	0
424	20230807	114100	329768300	9820	9820	9820	9820	0
425	20230807	114000	329768300	9820	9820	9820	9820	0
426	20230807	113900	329768300	9820	9820	9820	9820	11
427	20230807	113800	329660280	9850	9850	9850	9850	0
428	20230807	113700	329660280	9850	9850	9850	9850	0
429	20230807	113600	329660280	9850	9850	9850	9850	0
430	20230807	113500	329660280	9850	9850	9850	9850	0
431	20230807	113400	329660280	9850	9850	9850	9850	0
432	20230807	113300	329660280	9850	9850	9850	9850	0
433	20230807	113200	329660280	9850	9850	9850	9850	0
434	20230807	113100	329660280	9850	9850	9850	9850	0
435	20230807	113000	329660280	9850	9850	9850	9850	1
436	20230807	112900	329650430	9820	9820	9820	9820	0
437	20230807	112800	329650430	9820	9820	9820	9820	0
438	20230807	112700	329650430	9820	9820	9820	9820	0
439	20230807	112600	329650430	9820	9820	9820	9820	0
440	20230807	112500	329650430	9820	9820	9820	9820	0
441	20230807	112400	329650430	9820	9820	9820	9820	0
442	20230807	112300	329650430	9820	9820	9820	9820	0
443	20230807	112200	329650430	9820	9820	9820	9820	0
444	20230807	112100	329650430	9820	9820	9820	9820	0
445	20230807	112000	329650430	9820	9820	9820	9820	0
446	20230807	111900	329650430	9820	9820	9820	9820	0
447	20230807	111800	329650430	9820	9820	9820	9820	0
448	20230807	111700	329650430	9820	9820	9820	9820	0
449	20230807	111600	329650430	9820	9820	9820	9820	0
450	20230807	111500	329650430	9820	9820	9820	9820	0
451	20230807	111400	329650430	9820	9820	9820	9820	0
452	20230807	111300	329650430	9820	9820	9820	9820	0
453	20230807	111200	329650430	9820	9820	9820	9820	0
454	20230807	111100	329650430	9820	9820	9820	9820	0
455	20230807	111000	329650430	9820	9820	9820	9820	0
456	20230807	110900	329650430	9820	9820	9820	9820	0
457	20230807	110800	329650430	9820	9820	9820	9820	0
458	20230807	110700	329650430	9820	9820	9820	9820	0
459	20230807	110600	329650430	9820	9820	9820	9820	0
460	20230807	110500	329650430	9820	9820	9820	9820	0
461	20230807	110400	329650430	9820	9820	9820	9820	1
462	20230807	110300	329640610	9800	9800	9800	9800	0
463	20230807	110200	329640610	9800	9800	9800	9800	0
464	20230807	110100	329640610	9800	9800	9800	9800	0
465	20230807	110000	329640610	9800	9800	9800	9800	0
466	20230807	105900	329640610	9800	9800	9800	9800	0
467	20230807	105800	329640610	9800	9800	9800	9800	0
468	20230807	105700	329640610	9800	9800	9800	9800	0
469	20230807	105600	329640610	9800	9810	9810	9800	2
470	20230807	105500	329621000	9800	9800	9800	9800	0
471	20230807	105400	329621000	9800	9800	9800	9800	0
472	20230807	105300	329621000	9800	9800	9800	9800	0
473	20230807	105200	329621000	9800	9800	9800	9800	0
474	20230807	105100	329621000	9800	9800	9800	9800	0
475	20230807	105000	329621000	9800	9800	9800	9800	0
476	20230807	104900	329621000	9800	9800	9800	9800	0
477	20230807	104800	329621000	9800	9800	9800	9800	0
478	20230807	104700	329621000	9800	9820	9830	9790	14
479	20230807	104600	329483690	9820	9830	9830	9800	56
480	20230807	104500	328934030	9850	9850	9850	9840	12
481	20230807	104400	328815840	9850	9850	9850	9850	12
482	20230807	104300	328697640	9850	9850	9850	9850	14
483	20230807	104200	328559740	9830	9830	9830	9830	0
484	20230807	104100	328559740	9830	9850	9850	9830	53
485	20230807	104000	328038590	9850	9850	9850	9850	11
486	20230807	103900	327930240	9850	9850	9850	9850	13
487	20230807	103800	327802190	9850	9830	9850	9830	23
488	20230807	103700	327575840	9850	9850	9850	9850	3
489	20230807	103600	327546290	9850	9850	9850	9850	0
490	20230807	103500	327546290	9850	9850	9850	9850	0
491	20230807	103400	327546290	9850	9850	9850	9850	2
492	20230807	103300	327526590	9850	9850	9850	9850	0
493	20230807	103200	327526590	9850	9850	9850	9850	0
494	20230807	103100	327526590	9850	9850	9850	9850	0
495	20230807	103000	327526590	9850	9850	9850	9850	0
496	20230807	102900	327526590	9850	9850	9850	9850	0
497	20230807	102800	327526590	9850	9850	9850	9850	1
498	20230807	102700	327516740	9850	9850	9850	9850	0
499	20230807	102600	327516740	9850	9850	9850	9850	0
500	20230807	102500	327516740	9850	9860	9860	9840	17
501	20230807	102400	327349290	9830	9830	9830	9830	0
502	20230807	102300	327349290	9830	9830	9830	9830	0
503	20230807	102200	327349290	9830	9830	9830	9830	0
504	20230807	102100	327349290	9830	9830	9830	9830	0
505	20230807	102000	327349290	9830	9830	9830	9830	0
506	20230807	101900	327349290	9830	9850	9860	9830	74
507	20230807	101800	326621030	9860	9850	9860	9850	16
508	20230807	101700	326463280	9860	9860	9860	9850	15
509	20230807	101600	326315390	9860	9860	9860	9850	15
510	20230807	101500	326167500	9860	9870	9870	9850	16
511	20230807	101400	326009740	9850	9850	9850	9850	0
512	20230807	101300	326009740	9850	9870	9870	9850	22
513	20230807	101200	325792980	9870	9870	9870	9870	14
514	20230807	101100	325654800	9870	9870	9870	9870	0
515	20230807	101000	325654800	9870	9850	9870	9850	17
516	20230807	100900	325487110	9850	9840	9850	9840	53
517	20230807	100800	324965070	9840	9820	9840	9820	466
518	20230807	100700	320388190	9860	9830	9880	9800	3164
519	20230807	100600	289272170	9840	9880	9880	9780	1483
520	20230807	100500	274696260	9860	9840	9880	9760	2729
521	20230807	100400	247919700	9770	9860	9860	9770	4106
522	20230807	100300	207675840	9770	9820	9860	9770	1342
523	20230807	100200	194513890	9820	9880	9880	9800	1600
524	20230807	100100	178779660	9810	9810	9880	9800	2110
525	20230807	100000	158039720	9870	9870	9870	9870	0
526	20230807	095900	158039720	9870	9870	9870	9870	0
527	20230807	095800	158039720	9870	9870	9870	9870	0
528	20230807	095700	158039720	9870	9870	9870	9870	0
529	20230807	095600	158039720	9870	9820	9890	9820	545
530	20230807	095500	152658370	9870	9870	9870	9870	0
531	20230807	095400	152658370	9870	9810	9890	9810	2066
532	20230807	095300	132336290	9870	9890	9940	9810	3223
533	20230807	095200	100529640	9880	9830	9880	9830	273
534	20230807	095100	97839340	9810	9810	9810	9810	1
535	20230807	095000	97829530	9810	9810	9810	9810	0
536	20230807	094900	97829530	9810	9810	9810	9790	16
537	20230807	094800	97672770	9810	9810	9810	9810	0
538	20230807	094700	97672770	9810	9810	9810	9810	11
539	20230807	094600	97564860	9810	9810	9810	9810	16
540	20230807	094500	97407900	9810	9810	9810	9810	9
541	20230807	094400	97319610	9810	9810	9810	9810	0
542	20230807	094300	97319610	9810	9810	9810	9810	0
543	20230807	094200	97319610	9810	9810	9810	9810	3
544	20230807	094100	97290180	9810	9810	9810	9810	0
545	20230807	094000	97290180	9810	9810	9810	9810	0
546	20230807	093900	97290180	9810	9810	9810	9810	0
547	20230807	093800	97290180	9810	9810	9810	9810	0
548	20230807	093700	97290180	9810	9810	9810	9810	5
549	20230807	093600	97241130	9790	9780	9840	9770	23
550	20230807	093500	97015820	9780	9900	9900	9750	1226
551	20230807	093400	84937790	9820	9890	9910	9820	2430
552	20230807	093300	60978070	9920	9920	9920	9920	0
553	20230807	093200	60978070	9920	9850	9940	9850	1619
554	20230807	093100	44975540	9930	9850	9950	9850	785
555	20230807	093000	37194990	9850	9940	9940	9850	639
556	20230807	092900	30875020	9950	9850	9970	9850	1520
557	20230807	092800	15852300	9850	9850	9850	9850	15
558	20230807	092700	15704550	9850	9850	9850	9850	15
559	20230807	092600	15556800	9850	9860	9860	9840	17
560	20230807	092500	15389300	9860	9850	9860	9850	16
561	20230807	092400	15231650	9850	9850	9990	9850	26
562	20230807	092300	14973990	9850	9860	9880	9850	7
563	20230807	092200	14904990	9970	9970	9970	9970	0
564	20230807	092100	14904990	9970	9850	9970	9840	434
565	20230807	092000	10629360	9970	9850	9990	9850	590
566	20230807	091900	4757640	9830	9830	9830	9830	0
567	20230807	091800	4757640	9830	9830	9830	9830	0
568	20230807	091700	4757640	9830	9830	9830	9830	0
569	20230807	091600	4757640	9830	9830	9830	9830	0
570	20230807	091500	4757640	9830	9830	9830	9830	0
571	20230807	091400	4757640	9830	9830	9830	9830	0
572	20230807	091300	4757640	9830	9830	9830	9830	0
573	20230807	091200	4757640	9830	9830	9830	9830	0
574	20230807	091100	4757640	9830	9830	9830	9830	0
575	20230807	091000	4757640	9830	9830	9830	9830	20
576	20230807	090900	4561040	9890	9890	9890	9890	1
577	20230807	090800	4551150	9940	9940	9940	9940	0
578	20230807	090700	4551150	9940	9940	9940	9940	0
579	20230807	090600	4551150	9940	9940	9940	9940	0
580	20230807	090500	4551150	9940	9940	9940	9940	0
581	20230807	090400	4551150	9940	9940	9940	9940	0
582	20230807	090300	4551150	9940	9940	9940	9940	0
583	20230807	090200	4551150	9940	9850	9940	9850	10
584	20230807	090100	4452200	9850	9850	9850	9850	199
585	20230807	090000	2492050	9850	9850	9850	9850	253