KissMeData/005800/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	184300	28588110	9790	9790	9790	9790	339
3	20230808	184200	28588110	9790	9790	9790	9790	0
4	20230808	184100	28588110	9790	9790	9790	9790	0
5	20230808	184000	28588110	9790	9790	9790	9790	0
6	20230808	183900	28588110	9790	9790	9790	9790	0
7	20230808	183800	28588110	9790	9790	9790	9790	0
8	20230808	183700	28588110	9790	9790	9790	9790	0
9	20230808	183600	28588110	9790	9790	9790	9790	0
10	20230808	183500	28588110	9790	9790	9790	9790	0
11	20230808	183400	28588110	9790	9790	9790	9790	0
12	20230808	183300	28588110	9790	9790	9790	9790	0
13	20230808	183200	28588110	9790	9790	9790	9790	0
14	20230808	183100	28588110	9790	9790	9790	9790	0
15	20230808	183000	28588110	9790	9790	9790	9790	0
16	20230808	182900	28588110	9790	9790	9790	9790	0
17	20230808	182800	28588110	9790	9790	9790	9790	0
18	20230808	182700	28588110	9790	9790	9790	9790	0
19	20230808	182600	28588110	9790	9790	9790	9790	0
20	20230808	182500	28588110	9790	9790	9790	9790	0
21	20230808	182400	28588110	9790	9790	9790	9790	0
22	20230808	182300	28588110	9790	9790	9790	9790	0
23	20230808	182200	28588110	9790	9790	9790	9790	0
24	20230808	182100	28588110	9790	9790	9790	9790	0
25	20230808	182000	28588110	9790	9790	9790	9790	0
26	20230808	181900	28588110	9790	9790	9790	9790	0
27	20230808	181800	28588110	9790	9790	9790	9790	0
28	20230808	181700	28588110	9790	9790	9790	9790	0
29	20230808	181600	28588110	9790	9790	9790	9790	0
30	20230808	181500	28588110	9790	9790	9790	9790	0
31	20230808	181400	28588110	9790	9790	9790	9790	0
32	20230808	181300	28588110	9790	9790	9790	9790	339
33	20230808	181200	28588110	9790	9790	9790	9790	0
34	20230808	181100	28588110	9790	9790	9790	9790	0
35	20230808	181000	28588110	9790	9790	9790	9790	0
36	20230808	180900	28588110	9790	9790	9790	9790	0
37	20230808	180800	28588110	9790	9790	9790	9790	0
38	20230808	180700	28588110	9790	9790	9790	9790	0
39	20230808	180600	28588110	9790	9790	9790	9790	0
40	20230808	180500	28588110	9790	9790	9790	9790	0
41	20230808	180400	28588110	9790	9790	9790	9790	0
42	20230808	180300	28588110	9790	9790	9790	9790	0
43	20230808	180200	28588110	9790	9790	9790	9790	0
44	20230808	180100	28588110	9790	9790	9790	9790	0
45	20230808	180000	28588110	9790	9790	9790	9790	0
46	20230808	175900	28588110	9790	9790	9790	9790	0
47	20230808	175800	28588110	9790	9790	9790	9790	0
48	20230808	175700	28588110	9790	9790	9790	9790	0
49	20230808	175600	28588110	9790	9790	9790	9790	0
50	20230808	175500	28588110	9790	9790	9790	9790	0
51	20230808	175400	28588110	9790	9790	9790	9790	0
52	20230808	175300	28588110	9790	9790	9790	9790	0
53	20230808	175200	28588110	9790	9790	9790	9790	0
54	20230808	175100	28588110	9790	9790	9790	9790	0
55	20230808	175000	28588110	9790	9790	9790	9790	0
56	20230808	174900	28588110	9790	9790	9790	9790	0
57	20230808	174800	28588110	9790	9790	9790	9790	0
58	20230808	174700	28588110	9790	9790	9790	9790	0
59	20230808	174600	28588110	9790	9790	9790	9790	0
60	20230808	174500	28588110	9790	9790	9790	9790	0
61	20230808	174400	28588110	9790	9790	9790	9790	0
62	20230808	174300	28588110	9790	9790	9790	9790	339
63	20230808	174200	28588110	9790	9790	9790	9790	0
64	20230808	174100	28588110	9790	9790	9790	9790	0
65	20230808	174000	28588110	9790	9790	9790	9790	0
66	20230808	173900	28588110	9790	9790	9790	9790	0
67	20230808	173800	28588110	9790	9790	9790	9790	0
68	20230808	173700	28588110	9790	9790	9790	9790	0
69	20230808	173600	28588110	9790	9790	9790	9790	0
70	20230808	173500	28588110	9790	9790	9790	9790	0
71	20230808	173400	28588110	9790	9790	9790	9790	0
72	20230808	173300	28588110	9790	9790	9790	9790	0
73	20230808	173200	28588110	9790	9790	9790	9790	0
74	20230808	173100	28588110	9790	9790	9790	9790	0
75	20230808	173000	28588110	9790	9790	9790	9790	0
76	20230808	172900	28588110	9790	9790	9790	9790	0
77	20230808	172800	28588110	9790	9790	9790	9790	0
78	20230808	172700	28588110	9790	9790	9790	9790	0
79	20230808	172600	28588110	9790	9790	9790	9790	0
80	20230808	172500	28588110	9790	9790	9790	9790	0
81	20230808	172400	28588110	9790	9790	9790	9790	0
82	20230808	172300	28588110	9790	9790	9790	9790	0
83	20230808	172200	28588110	9790	9790	9790	9790	0
84	20230808	172100	28588110	9790	9790	9790	9790	0
85	20230808	172000	28588110	9790	9790	9790	9790	0
86	20230808	171900	28588110	9790	9790	9790	9790	0
87	20230808	171800	28588110	9790	9790	9790	9790	0
88	20230808	171700	28588110	9790	9790	9790	9790	0
89	20230808	171600	28588110	9790	9790	9790	9790	0
90	20230808	171500	28588110	9790	9790	9790	9790	0
91	20230808	171400	28588110	9790	9790	9790	9790	0
92	20230808	171300	28588110	9790	9790	9790	9790	339
93	20230808	171200	28588110	9790	9790	9790	9790	0
94	20230808	171100	28588110	9790	9790	9790	9790	0
95	20230808	171000	28588110	9790	9790	9790	9790	0
96	20230808	170900	28588110	9790	9790	9790	9790	0
97	20230808	170800	28588110	9790	9790	9790	9790	0
98	20230808	170700	28588110	9790	9790	9790	9790	0
99	20230808	170600	28588110	9790	9790	9790	9790	0
100	20230808	170500	28588110	9790	9790	9790	9790	0
101	20230808	170400	28588110	9790	9790	9790	9790	0
102	20230808	170300	28588110	9790	9790	9790	9790	0
103	20230808	170200	28588110	9790	9790	9790	9790	0
104	20230808	170100	28588110	9790	9790	9790	9790	0
105	20230808	170000	28588110	9790	9790	9790	9790	0
106	20230808	165900	28588110	9790	9790	9790	9790	0
107	20230808	165800	28588110	9790	9790	9790	9790	0
108	20230808	165700	28588110	9790	9790	9790	9790	0
109	20230808	165600	28588110	9790	9790	9790	9790	0
110	20230808	165500	28588110	9790	9790	9790	9790	0
111	20230808	165400	28588110	9790	9790	9790	9790	0
112	20230808	165300	28588110	9790	9790	9790	9790	0
113	20230808	165200	28588110	9790	9790	9790	9790	0
114	20230808	165100	28588110	9790	9790	9790	9790	0
115	20230808	165000	28588110	9790	9790	9790	9790	0
116	20230808	164900	28588110	9790	9790	9790	9790	0
117	20230808	164800	28588110	9790	9790	9790	9790	0
118	20230808	164700	28588110	9790	9790	9790	9790	0
119	20230808	164600	28588110	9790	9790	9790	9790	0
120	20230808	164500	28588110	9790	9790	9790	9790	0
121	20230808	164400	28588110	9790	9790	9790	9790	0
122	20230808	164300	28588110	9790	9790	9790	9790	339
123	20230808	164200	28588110	9790	9790	9790	9790	0
124	20230808	164100	28588110	9790	9790	9790	9790	0
125	20230808	164000	28588110	9790	9790	9790	9790	0
126	20230808	163900	28588110	9790	9790	9790	9790	0
127	20230808	163800	28588110	9790	9790	9790	9790	0
128	20230808	163700	28588110	9790	9790	9790	9790	0
129	20230808	163600	28588110	9790	9790	9790	9790	0
130	20230808	163500	28588110	9790	9790	9790	9790	0
131	20230808	163400	28588110	9790	9790	9790	9790	0
132	20230808	163300	28588110	9790	9790	9790	9790	0
133	20230808	163200	28588110	9790	9790	9790	9790	0
134	20230808	163100	28588110	9790	9790	9790	9790	0
135	20230808	163000	28588110	9790	9790	9790	9790	0
136	20230808	162900	28588110	9790	9790	9790	9790	0
137	20230808	162800	28588110	9790	9790	9790	9790	0
138	20230808	162700	28588110	9790	9790	9790	9790	0
139	20230808	162600	28588110	9790	9790	9790	9790	0
140	20230808	162500	28588110	9790	9790	9790	9790	0
141	20230808	162400	28588110	9790	9790	9790	9790	0
142	20230808	162300	28588110	9790	9790	9790	9790	0
143	20230808	162200	28588110	9790	9790	9790	9790	0
144	20230808	162100	28588110	9790	9790	9790	9790	0
145	20230808	162000	28588110	9790	9790	9790	9790	0
146	20230808	161900	28588110	9790	9790	9790	9790	0
147	20230808	161800	28588110	9790	9790	9790	9790	0
148	20230808	161700	28588110	9790	9790	9790	9790	0
149	20230808	161600	28588110	9790	9790	9790	9790	0
150	20230808	161500	28588110	9790	9790	9790	9790	0
151	20230808	161400	28588110	9790	9790	9790	9790	0
152	20230808	161300	28588110	9790	9790	9790	9790	339
153	20230808	161200	28588110	9790	9790	9790	9790	0
154	20230808	161100	28588110	9790	9790	9790	9790	0
155	20230808	161000	28588110	9790	9790	9790	9790	0
156	20230808	160900	28588110	9790	9790	9790	9790	0
157	20230808	160800	28588110	9790	9790	9790	9790	0
158	20230808	160700	28588110	9790	9790	9790	9790	0
159	20230808	160600	28588110	9790	9790	9790	9790	0
160	20230808	160500	28588110	9790	9790	9790	9790	0
161	20230808	160400	28588110	9790	9790	9790	9790	0
162	20230808	160300	28588110	9790	9790	9790	9790	0
163	20230808	160200	28588110	9790	9790	9790	9790	0
164	20230808	160100	28588110	9790	9790	9790	9790	0
165	20230808	160000	28588110	9790	9790	9790	9790	0
166	20230808	155900	28588110	9790	9790	9790	9790	0
167	20230808	155800	28588110	9790	9790	9790	9790	0
168	20230808	155700	28588110	9790	9790	9790	9790	0
169	20230808	155600	28588110	9790	9790	9790	9790	0
170	20230808	155500	28588110	9790	9790	9790	9790	0
171	20230808	155400	28588110	9790	9790	9790	9790	0
172	20230808	155300	28588110	9790	9790	9790	9790	0
173	20230808	155200	28588110	9790	9790	9790	9790	0
174	20230808	155100	28588110	9790	9790	9790	9790	0
175	20230808	155000	28588110	9790	9790	9790	9790	0
176	20230808	154900	28588110	9790	9790	9790	9790	0
177	20230808	154800	28588110	9790	9790	9790	9790	0
178	20230808	154700	28588110	9790	9790	9790	9790	0
179	20230808	154600	28588110	9790	9790	9790	9790	0
180	20230808	154500	28588110	9790	9790	9790	9790	0
181	20230808	154400	28588110	9790	9790	9790	9790	0
182	20230808	154300	28588110	9790	9790	9790	9790	339
183	20230808	154200	28588110	9790	9790	9790	9790	0
184	20230808	154100	28588110	9790	9790	9790	9790	0
185	20230808	154000	28588110	9790	9790	9790	9790	0
186	20230808	153900	28588110	9790	9790	9790	9790	0
187	20230808	153800	28588110	9790	9790	9790	9790	0
188	20230808	153700	28588110	9790	9790	9790	9790	0
189	20230808	153600	28588110	9790	9790	9790	9790	0
190	20230808	153500	28588110	9790	9790	9790	9790	0
191	20230808	153400	28588110	9790	9790	9790	9790	0
192	20230808	153300	28588110	9790	9790	9790	9790	0
193	20230808	153200	28588110	9790	9790	9790	9790	0
194	20230808	153100	28588110	9790	9790	9790	9790	0
195	20230808	153000	28588110	9790	9790	9790	9790	339
196	20230808	152900	25269300	9700	9700	9700	9700	0
197	20230808	152800	25269300	9700	9700	9700	9700	0
198	20230808	152700	25269300	9700	9700	9700	9700	0
199	20230808	152600	25269300	9700	9700	9700	9700	0
200	20230808	152500	25269300	9700	9700	9700	9700	0
201	20230808	152400	25269300	9700	9700	9700	9700	0
202	20230808	152300	25269300	9700	9700	9700	9700	0
203	20230808	152200	25269300	9700	9700	9700	9700	0
204	20230808	152100	25269300	9700	9700	9700	9700	0
205	20230808	152000	25269300	9700	9700	9700	9700	0
206	20230808	151900	25269300	9700	9700	9700	9700	0
207	20230808	151800	25269300	9700	9700	9700	9700	0
208	20230808	151700	25269300	9700	9700	9700	9700	7
209	20230808	151600	25201400	9700	9700	9700	9700	193
210	20230808	151500	23329300	9700	9700	9700	9700	7
211	20230808	151400	23261400	9700	9700	9700	9700	0
212	20230808	151300	23261400	9700	9700	9700	9700	0
213	20230808	151200	23261400	9700	9700	9700	9700	0
214	20230808	151100	23261400	9700	9700	9700	9700	0
215	20230808	151000	23261400	9700	9700	9700	9700	0
216	20230808	150900	23261400	9700	9700	9700	9700	93
217	20230808	150800	22359300	9700	9700	9700	9700	0
218	20230808	150700	22359300	9700	9700	9700	9700	0
219	20230808	150600	22359300	9700	9700	9700	9700	0
220	20230808	150500	22359300	9700	9700	9700	9700	0
221	20230808	150400	22359300	9700	9700	9700	9700	0
222	20230808	150300	22359300	9700	9700	9700	9700	0
223	20230808	150200	22359300	9700	9700	9700	9700	1
224	20230808	150100	22349600	9700	9700	9700	9700	0
225	20230808	150000	22349600	9700	9700	9700	9700	0
226	20230808	145900	22349600	9700	9700	9700	9700	0
227	20230808	145800	22349600	9700	9700	9700	9700	0
228	20230808	145700	22349600	9700	9700	9700	9700	0
229	20230808	145600	22349600	9700	9700	9700	9700	0
230	20230808	145500	22349600	9700	9700	9700	9700	0
231	20230808	145400	22349600	9700	9700	9700	9700	0
232	20230808	145300	22349600	9700	9700	9700	9700	0
233	20230808	145200	22349600	9700	9700	9700	9700	0
234	20230808	145100	22349600	9700	9700	9700	9700	0
235	20230808	145000	22349600	9700	9700	9700	9700	0
236	20230808	144900	22349600	9700	9700	9700	9700	0
237	20230808	144800	22349600	9700	9700	9700	9700	0
238	20230808	144700	22349600	9700	9700	9700	9700	0
239	20230808	144600	22349600	9700	9700	9700	9700	0
240	20230808	144500	22349600	9700	9700	9700	9700	0
241	20230808	144400	22349600	9700	9700	9700	9700	0
242	20230808	144300	22349600	9700	9700	9700	9700	0
243	20230808	144200	22349600	9700	9700	9700	9700	0
244	20230808	144100	22349600	9700	9700	9700	9700	0
245	20230808	144000	22349600	9700	9700	9700	9700	0
246	20230808	143900	22349600	9700	9700	9700	9700	0
247	20230808	143800	22349600	9700	9700	9700	9700	0
248	20230808	143700	22349600	9700	9700	9700	9700	0
249	20230808	143600	22349600	9700	9700	9700	9700	0
250	20230808	143500	22349600	9700	9700	9700	9700	0
251	20230808	143400	22349600	9700	9700	9700	9700	0
252	20230808	143300	22349600	9700	9700	9700	9700	0
253	20230808	143200	22349600	9700	9700	9700	9700	0
254	20230808	143100	22349600	9700	9700	9700	9700	50
255	20230808	143000	21864600	9700	9700	9700	9700	1
256	20230808	142900	21854900	9700	9700	9700	9700	0
257	20230808	142800	21854900	9700	9700	9700	9700	0
258	20230808	142700	21854900	9700	9700	9700	9700	0
259	20230808	142600	21854900	9700	9700	9700	9700	0
260	20230808	142500	21854900	9700	9700	9700	9700	149
261	20230808	142400	20409600	9770	9770	9770	9770	0
262	20230808	142300	20409600	9770	9770	9770	9770	0
263	20230808	142200	20409600	9770	9770	9770	9770	0
264	20230808	142100	20409600	9770	9770	9770	9770	0
265	20230808	142000	20409600	9770	9770	9770	9770	0
266	20230808	141900	20409600	9770	9770	9770	9770	0
267	20230808	141800	20409600	9770	9770	9770	9770	0
268	20230808	141700	20409600	9770	9770	9770	9770	0
269	20230808	141600	20409600	9770	9770	9770	9770	0
270	20230808	141500	20409600	9770	9770	9770	9770	0
271	20230808	141400	20409600	9770	9770	9770	9770	0
272	20230808	141300	20409600	9770	9770	9770	9770	0
273	20230808	141200	20409600	9770	9770	9770	9770	0
274	20230808	141100	20409600	9770	9770	9770	9770	0
275	20230808	141000	20409600	9770	9760	9770	9760	10
276	20230808	140900	20311920	9760	9760	9760	9760	0
277	20230808	140800	20311920	9760	9760	9760	9760	0
278	20230808	140700	20311920	9760	9760	9760	9760	0
279	20230808	140600	20311920	9760	9760	9760	9760	0
280	20230808	140500	20311920	9760	9760	9760	9760	0
281	20230808	140400	20311920	9760	9710	9760	9710	20
282	20230808	140300	20117010	9710	9710	9710	9710	0
283	20230808	140200	20117010	9710	9710	9710	9710	1
284	20230808	140100	20107300	9710	9710	9710	9710	0
285	20230808	140000	20107300	9710	9710	9710	9710	0
286	20230808	135900	20107300	9710	9710	9710	9710	0
287	20230808	135800	20107300	9710	9710	9710	9710	0
288	20230808	135700	20107300	9710	9710	9710	9710	0
289	20230808	135600	20107300	9710	9710	9710	9710	0
290	20230808	135500	20107300	9710	9710	9710	9710	0
291	20230808	135400	20107300	9710	9710	9710	9710	0
292	20230808	135300	20107300	9710	9710	9710	9710	0
293	20230808	135200	20107300	9710	9710	9710	9710	0
294	20230808	135100	20107300	9710	9710	9710	9710	0
295	20230808	135000	20107300	9710	9710	9710	9710	1
296	20230808	134900	20097590	9700	9700	9700	9700	0
297	20230808	134800	20097590	9700	9700	9700	9700	0
298	20230808	134700	20097590	9700	9700	9700	9700	0
299	20230808	134600	20097590	9700	9700	9700	9700	0
300	20230808	134500	20097590	9700	9700	9700	9700	0
301	20230808	134400	20097590	9700	9700	9700	9700	0
302	20230808	134300	20097590	9700	9700	9700	9700	3
303	20230808	134200	20068490	9700	9700	9700	9700	0
304	20230808	134100	20068490	9700	9700	9700	9700	0
305	20230808	134000	20068490	9700	9700	9700	9700	0
306	20230808	133900	20068490	9700	9700	9700	9700	0
307	20230808	133800	20068490	9700	9700	9700	9700	0
308	20230808	133700	20068490	9700	9700	9700	9700	2
309	20230808	133600	20049090	9700	9700	9700	9700	0
310	20230808	133500	20049090	9700	9700	9700	9700	0
311	20230808	133400	20049090	9700	9700	9700	9700	0
312	20230808	133300	20049090	9700	9700	9700	9700	2
313	20230808	133200	20029690	9700	9700	9700	9700	0
314	20230808	133100	20029690	9700	9700	9700	9700	0
315	20230808	133000	20029690	9700	9700	9700	9700	0
316	20230808	132900	20029690	9700	9700	9700	9700	0
317	20230808	132800	20029690	9700	9700	9700	9700	2
318	20230808	132700	20010290	9710	9710	9710	9710	0
319	20230808	132600	20010290	9710	9750	9750	9710	2
320	20230808	132500	19990830	9700	9700	9700	9700	0
321	20230808	132400	19990830	9700	9700	9700	9700	0
322	20230808	132300	19990830	9700	9700	9700	9700	0
323	20230808	132200	19990830	9700	9700	9700	9700	0
324	20230808	132100	19990830	9700	9700	9700	9700	0
325	20230808	132000	19990830	9700	9700	9700	9700	0
326	20230808	131900	19990830	9700	9700	9700	9700	0
327	20230808	131800	19990830	9700	9700	9700	9700	0
328	20230808	131700	19990830	9700	9700	9700	9700	0
329	20230808	131600	19990830	9700	9700	9700	9700	0
330	20230808	131500	19990830	9700	9700	9700	9700	0
331	20230808	131400	19990830	9700	9700	9700	9700	0
332	20230808	131300	19990830	9700	9700	9700	9700	0
333	20230808	131200	19990830	9700	9700	9700	9700	0
334	20230808	131100	19990830	9700	9700	9700	9700	0
335	20230808	131000	19990830	9700	9700	9700	9700	0
336	20230808	130900	19990830	9700	9700	9700	9700	0
337	20230808	130800	19990830	9700	9700	9700	9700	0
338	20230808	130700	19990830	9700	9700	9700	9700	0
339	20230808	130600	19990830	9700	9700	9700	9700	0
340	20230808	130500	19990830	9700	9700	9700	9700	0
341	20230808	130400	19990830	9700	9700	9700	9700	0
342	20230808	130300	19990830	9700	9700	9700	9700	0
343	20230808	130200	19990830	9700	9700	9700	9700	0
344	20230808	130100	19990830	9700	9700	9700	9700	0
345	20230808	130000	19990830	9700	9700	9700	9700	0
346	20230808	125900	19990830	9700	9700	9700	9700	0
347	20230808	125800	19990830	9700	9700	9700	9700	0
348	20230808	125700	19990830	9700	9700	9700	9700	0
349	20230808	125600	19990830	9700	9700	9700	9700	0
350	20230808	125500	19990830	9700	9700	9700	9700	0
351	20230808	125400	19990830	9700	9700	9700	9700	0
352	20230808	125300	19990830	9700	9700	9700	9700	0
353	20230808	125200	19990830	9700	9700	9700	9700	0
354	20230808	125100	19990830	9700	9700	9700	9700	20
355	20230808	125000	19796830	9770	9770	9770	9770	0
356	20230808	124900	19796830	9770	9770	9770	9770	0
357	20230808	124800	19796830	9770	9770	9770	9770	0
358	20230808	124700	19796830	9770	9770	9770	9770	0
359	20230808	124600	19796830	9770	9770	9770	9770	0
360	20230808	124500	19796830	9770	9770	9770	9770	0
361	20230808	124400	19796830	9770	9770	9770	9770	0
362	20230808	124300	19796830	9770	9770	9770	9770	0
363	20230808	124200	19796830	9770	9770	9770	9770	0
364	20230808	124100	19796830	9770	9770	9770	9770	0
365	20230808	124000	19796830	9770	9770	9770	9770	0
366	20230808	123900	19796830	9770	9770	9770	9770	0
367	20230808	123800	19796830	9770	9770	9770	9770	0
368	20230808	123700	19796830	9770	9770	9770	9770	0
369	20230808	123600	19796830	9770	9770	9770	9770	0
370	20230808	123500	19796830	9770	9770	9770	9770	0
371	20230808	123400	19796830	9770	9770	9770	9770	0
372	20230808	123300	19796830	9770	9770	9770	9770	0
373	20230808	123200	19796830	9770	9770	9770	9770	0
374	20230808	123100	19796830	9770	9770	9770	9770	0
375	20230808	123000	19796830	9770	9770	9770	9770	0
376	20230808	122900	19796830	9770	9770	9770	9770	0
377	20230808	122800	19796830	9770	9770	9770	9770	0
378	20230808	122700	19796830	9770	9770	9770	9770	0
379	20230808	122600	19796830	9770	9770	9770	9770	0
380	20230808	122500	19796830	9770	9770	9770	9770	0
381	20230808	122400	19796830	9770	9770	9770	9770	0
382	20230808	122300	19796830	9770	9770	9770	9770	0
383	20230808	122200	19796830	9770	9770	9770	9770	0
384	20230808	122100	19796830	9770	9770	9770	9770	0
385	20230808	122000	19796830	9770	9770	9770	9770	0
386	20230808	121900	19796830	9770	9770	9770	9770	0
387	20230808	121800	19796830	9770	9770	9770	9770	0
388	20230808	121700	19796830	9770	9770	9770	9770	0
389	20230808	121600	19796830	9770	9770	9770	9770	0
390	20230808	121500	19796830	9770	9740	9770	9740	534
391	20230808	121400	14581210	9700	9700	9700	9700	0
392	20230808	121300	14581210	9700	9700	9700	9700	0
393	20230808	121200	14581210	9700	9700	9700	9700	0
394	20230808	121100	14581210	9700	9700	9700	9700	1
395	20230808	121000	14571510	9720	9710	9720	9710	24
396	20230808	120900	14338350	9700	9700	9700	9700	0
397	20230808	120800	14338350	9700	9700	9700	9700	0
398	20230808	120700	14338350	9700	9700	9700	9700	0
399	20230808	120600	14338350	9700	9700	9700	9700	0
400	20230808	120500	14338350	9700	9700	9700	9700	0
401	20230808	120400	14338350	9700	9700	9700	9700	0
402	20230808	120300	14338350	9700	9700	9700	9700	0
403	20230808	120200	14338350	9700	9700	9700	9700	0
404	20230808	120100	14338350	9700	9700	9700	9700	0
405	20230808	120000	14338350	9700	9700	9700	9700	1
406	20230808	115900	14328650	9700	9700	9700	9700	1
407	20230808	115800	14318950	9710	9710	9710	9710	0
408	20230808	115700	14318950	9710	9710	9710	9710	0
409	20230808	115600	14318950	9710	9710	9710	9710	0
410	20230808	115500	14318950	9710	9710	9710	9710	0
411	20230808	115400	14318950	9710	9710	9710	9710	0
412	20230808	115300	14318950	9710	9710	9710	9710	1
413	20230808	115200	14309240	9720	9720	9720	9720	0
414	20230808	115100	14309240	9720	9720	9720	9720	0
415	20230808	115000	14309240	9720	9720	9720	9720	0
416	20230808	114900	14309240	9720	9720	9720	9720	0
417	20230808	114800	14309240	9720	9720	9720	9720	0
418	20230808	114700	14309240	9720	9720	9720	9720	0
419	20230808	114600	14309240	9720	9720	9720	9720	0
420	20230808	114500	14309240	9720	9720	9720	9720	10
421	20230808	114400	14212040	9720	9720	9720	9720	10
422	20230808	114300	14114840	9680	9680	9680	9680	0
423	20230808	114200	14114840	9680	9680	9680	9680	0
424	20230808	114100	14114840	9680	9680	9680	9680	0
425	20230808	114000	14114840	9680	9680	9680	9680	0
426	20230808	113900	14114840	9680	9680	9680	9680	0
427	20230808	113800	14114840	9680	9680	9680	9680	0
428	20230808	113700	14114840	9680	9680	9680	9680	0
429	20230808	113600	14114840	9680	9680	9680	9680	0
430	20230808	113500	14114840	9680	9680	9680	9680	0
431	20230808	113400	14114840	9680	9680	9680	9680	2
432	20230808	113300	14095480	9670	9700	9700	9670	100
433	20230808	113200	13128230	9680	9680	9680	9680	0
434	20230808	113100	13128230	9680	9680	9680	9680	0
435	20230808	113000	13128230	9680	9680	9680	9680	0
436	20230808	112900	13128230	9680	9680	9680	9680	0
437	20230808	112800	13128230	9680	9680	9680	9680	0
438	20230808	112700	13128230	9680	9680	9680	9680	0
439	20230808	112600	13128230	9680	9680	9680	9680	0
440	20230808	112500	13128230	9680	9680	9680	9680	0
441	20230808	112400	13128230	9680	9680	9680	9680	2
442	20230808	112300	13108870	9690	9690	9690	9690	3
443	20230808	112200	13079800	9680	9680	9680	9680	0
444	20230808	112100	13079800	9680	9680	9680	9680	0
445	20230808	112000	13079800	9680	9680	9680	9680	0
446	20230808	111900	13079800	9680	9680	9680	9680	0
447	20230808	111800	13079800	9680	9680	9680	9680	0
448	20230808	111700	13079800	9680	9680	9680	9680	0
449	20230808	111600	13079800	9680	9680	9680	9680	0
450	20230808	111500	13079800	9680	9680	9680	9680	0
451	20230808	111400	13079800	9680	9680	9680	9680	7
452	20230808	111300	13012040	9680	9680	9680	9680	1
453	20230808	111200	13002360	9670	9670	9670	9670	0
454	20230808	111100	13002360	9670	9670	9670	9670	0
455	20230808	111000	13002360	9670	9670	9670	9670	0
456	20230808	110900	13002360	9670	9670	9670	9670	0
457	20230808	110800	13002360	9670	9670	9670	9670	0
458	20230808	110700	13002360	9670	9690	9690	9670	31
459	20230808	110600	12702410	9760	9760	9760	9760	0
460	20230808	110500	12702410	9760	9760	9760	9760	0
461	20230808	110400	12702410	9760	9760	9760	9760	0
462	20230808	110300	12702410	9760	9760	9760	9760	0
463	20230808	110200	12702410	9760	9760	9760	9760	0
464	20230808	110100	12702410	9760	9760	9760	9760	0
465	20230808	110000	12702410	9760	9760	9760	9760	0
466	20230808	105900	12702410	9760	9760	9760	9760	0
467	20230808	105800	12702410	9760	9760	9760	9760	0
468	20230808	105700	12702410	9760	9760	9760	9760	0
469	20230808	105600	12702410	9760	9760	9760	9760	0
470	20230808	105500	12702410	9760	9760	9760	9760	0
471	20230808	105400	12702410	9760	9760	9760	9760	0
472	20230808	105300	12702410	9760	9760	9760	9760	0
473	20230808	105200	12702410	9760	9760	9760	9760	0
474	20230808	105100	12702410	9760	9760	9760	9760	0
475	20230808	105000	12702410	9760	9760	9760	9760	0
476	20230808	104900	12702410	9760	9760	9760	9760	0
477	20230808	104800	12702410	9760	9760	9760	9760	0
478	20230808	104700	12702410	9760	9760	9760	9760	0
479	20230808	104600	12702410	9760	9760	9760	9760	0
480	20230808	104500	12702410	9760	9690	9760	9690	8
481	20230808	104400	12624630	9680	9680	9680	9680	0
482	20230808	104300	12624630	9680	9680	9680	9680	0
483	20230808	104200	12624630	9680	9680	9680	9680	0
484	20230808	104100	12624630	9680	9670	9680	9670	18
485	20230808	104000	12450490	9680	9680	9680	9680	2
486	20230808	103900	12431130	9670	9670	9670	9670	0
487	20230808	103800	12431130	9670	9670	9670	9670	0
488	20230808	103700	12431130	9670	9670	9670	9670	0
489	20230808	103600	12431130	9670	9670	9670	9670	0
490	20230808	103500	12431130	9670	9670	9670	9670	0
491	20230808	103400	12431130	9670	9670	9670	9670	0
492	20230808	103300	12431130	9670	9670	9670	9670	0
493	20230808	103200	12431130	9670	9670	9670	9670	0
494	20230808	103100	12431130	9670	9670	9670	9670	0
495	20230808	103000	12431130	9670	9670	9670	9670	0
496	20230808	102900	12431130	9670	9670	9670	9670	0
497	20230808	102800	12431130	9670	9670	9670	9670	0
498	20230808	102700	12431130	9670	9670	9670	9670	0
499	20230808	102600	12431130	9670	9680	9680	9670	14
500	20230808	102500	12295700	9680	9680	9680	9680	0
501	20230808	102400	12295700	9680	9680	9680	9680	10
502	20230808	102300	12198900	9680	9680	9680	9680	0
503	20230808	102200	12198900	9680	9680	9680	9680	0
504	20230808	102100	12198900	9680	9680	9680	9680	5
505	20230808	102000	12150500	9680	9690	9690	9680	2
506	20230808	101900	12131130	9690	9690	9690	9690	0
507	20230808	101800	12131130	9690	9690	9690	9690	1
508	20230808	101700	12121440	9700	9700	9700	9700	0
509	20230808	101600	12121440	9700	9700	9700	9700	0
510	20230808	101500	12121440	9700	9700	9700	9700	0
511	20230808	101400	12121440	9700	9700	9700	9700	0
512	20230808	101300	12121440	9700	9700	9700	9700	1
513	20230808	101200	12111740	9690	9690	9690	9690	0
514	20230808	101100	12111740	9690	9690	9690	9690	0
515	20230808	101000	12111740	9690	9690	9690	9690	0
516	20230808	100900	12111740	9690	9690	9690	9690	0
517	20230808	100800	12111740	9690	9690	9690	9690	0
518	20230808	100700	12111740	9690	9690	9690	9690	0
519	20230808	100600	12111740	9690	9680	9690	9680	59
520	20230808	100500	11540080	9680	9680	9680	9680	0
521	20230808	100400	11540080	9680	9680	9680	9680	0
522	20230808	100300	11540080	9680	9680	9680	9680	0
523	20230808	100200	11540080	9680	9680	9680	9680	0
524	20230808	100100	11540080	9680	9680	9680	9680	0
525	20230808	100000	11540080	9680	9680	9680	9680	1
526	20230808	095900	11530400	9680	9680	9680	9680	0
527	20230808	095800	11530400	9680	9680	9680	9680	0
528	20230808	095700	11530400	9680	9680	9680	9680	0
529	20230808	095600	11530400	9680	9680	9680	9680	0
530	20230808	095500	11530400	9680	9680	9680	9680	0
531	20230808	095400	11530400	9680	9680	9680	9680	10
532	20230808	095300	11433600	9680	9680	9680	9680	0
533	20230808	095200	11433600	9680	9680	9680	9680	0
534	20230808	095100	11433600	9680	9680	9680	9680	0
535	20230808	095000	11433600	9680	9680	9680	9680	1
536	20230808	094900	11423920	9670	9670	9670	9670	0
537	20230808	094800	11423920	9670	9670	9670	9670	0
538	20230808	094700	11423920	9670	9670	9670	9670	1
539	20230808	094600	11414250	9670	9670	9670	9670	0
540	20230808	094500	11414250	9670	9680	9680	9670	64
541	20230808	094400	10795070	9680	9680	9680	9680	1
542	20230808	094300	10785390	9690	9690	9690	9690	1
543	20230808	094200	10775700	9680	9680	9680	9680	0
544	20230808	094100	10775700	9680	9680	9680	9680	0
545	20230808	094000	10775700	9680	9680	9680	9680	0
546	20230808	093900	10775700	9680	9680	9680	9680	0
547	20230808	093800	10775700	9680	9680	9680	9680	0
548	20230808	093700	10775700	9680	9680	9680	9680	0
549	20230808	093600	10775700	9680	9680	9680	9680	0
550	20230808	093500	10775700	9680	9680	9680	9680	0
551	20230808	093400	10775700	9680	9680	9680	9680	0
552	20230808	093300	10775700	9680	9680	9680	9680	0
553	20230808	093200	10775700	9680	9680	9680	9680	0
554	20230808	093100	10775700	9680	9680	9680	9680	11
555	20230808	093000	10669220	9680	9680	9680	9680	0
556	20230808	092900	10669220	9680	9680	9680	9680	0
557	20230808	092800	10669220	9680	9690	9690	9680	80
558	20230808	092700	9894660	9750	9750	9750	9750	0
559	20230808	092600	9894660	9750	9750	9750	9750	0
560	20230808	092500	9894660	9750	9750	9750	9750	1
561	20230808	092400	9884910	9760	9760	9760	9760	0
562	20230808	092300	9884910	9760	9760	9760	9760	0
563	20230808	092200	9884910	9760	9760	9760	9760	0
564	20230808	092100	9884910	9760	9760	9760	9760	0
565	20230808	092000	9884910	9760	9760	9760	9760	0
566	20230808	091900	9884910	9760	9760	9760	9760	0
567	20230808	091800	9884910	9760	9760	9760	9760	0
568	20230808	091700	9884910	9760	9760	9760	9760	46
569	20230808	091600	9435950	9760	9760	9760	9760	4
570	20230808	091500	9396910	9680	9700	9700	9680	81
571	20230808	091400	8611750	9700	9700	9700	9700	27
572	20230808	091300	8349850	9700	9700	9700	9700	0
573	20230808	091200	8349850	9700	9700	9700	9700	0
574	20230808	091100	8349850	9700	9700	9700	9700	0
575	20230808	091000	8349850	9700	9700	9700	9700	0
576	20230808	090900	8349850	9700	9700	9700	9700	0
577	20230808	090800	8349850	9700	9770	9770	9700	83
578	20230808	090700	7542440	9770	9770	9770	9770	2
579	20230808	090600	7522900	9770	9770	9770	9770	1
580	20230808	090500	7513130	9770	9770	9770	9770	0
581	20230808	090400	7513130	9770	9770	9770	9770	0
582	20230808	090300	7513130	9770	9770	9770	9770	0
583	20230808	090200	7513130	9770	9770	9770	9770	68
584	20230808	090100	6848770	9770	9770	9770	9770	0
585	20230808	090000	6848770	9770	9770	9770	9770	701