KissMeData/005800/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	184300	102200920	9550	9550	9550	9550	193
3	20230817	184200	102200920	9550	9550	9550	9550	0
4	20230817	184100	102200920	9550	9550	9550	9550	0
5	20230817	184000	102200920	9550	9550	9550	9550	0
6	20230817	183900	102200920	9550	9550	9550	9550	0
7	20230817	183800	102200920	9550	9550	9550	9550	0
8	20230817	183700	102200920	9550	9550	9550	9550	0
9	20230817	183600	102200920	9550	9550	9550	9550	0
10	20230817	183500	102200920	9550	9550	9550	9550	0
11	20230817	183400	102200920	9550	9550	9550	9550	0
12	20230817	183300	102200920	9550	9550	9550	9550	0
13	20230817	183200	102200920	9550	9550	9550	9550	0
14	20230817	183100	102200920	9550	9550	9550	9550	0
15	20230817	183000	102200920	9550	9550	9550	9550	0
16	20230817	182900	102200920	9550	9550	9550	9550	0
17	20230817	182800	102200920	9550	9550	9550	9550	0
18	20230817	182700	102200920	9550	9550	9550	9550	0
19	20230817	182600	102200920	9550	9550	9550	9550	0
20	20230817	182500	102200920	9550	9550	9550	9550	0
21	20230817	182400	102200920	9550	9550	9550	9550	0
22	20230817	182300	102200920	9550	9550	9550	9550	0
23	20230817	182200	102200920	9550	9550	9550	9550	0
24	20230817	182100	102200920	9550	9550	9550	9550	0
25	20230817	182000	102200920	9550	9550	9550	9550	0
26	20230817	181900	102200920	9550	9550	9550	9550	0
27	20230817	181800	102200920	9550	9550	9550	9550	0
28	20230817	181700	102200920	9550	9550	9550	9550	0
29	20230817	181600	102200920	9550	9550	9550	9550	0
30	20230817	181500	102200920	9550	9550	9550	9550	0
31	20230817	181400	102200920	9550	9550	9550	9550	0
32	20230817	181300	102200920	9550	9550	9550	9550	193
33	20230817	181200	102200920	9550	9550	9550	9550	0
34	20230817	181100	102200920	9550	9550	9550	9550	0
35	20230817	181000	102200920	9550	9550	9550	9550	0
36	20230817	180900	102200920	9550	9550	9550	9550	0
37	20230817	180800	102200920	9550	9550	9550	9550	0
38	20230817	180700	102200920	9550	9550	9550	9550	0
39	20230817	180600	102200920	9550	9550	9550	9550	0
40	20230817	180500	102200920	9550	9550	9550	9550	0
41	20230817	180400	102200920	9550	9550	9550	9550	0
42	20230817	180300	102200920	9550	9550	9550	9550	0
43	20230817	180200	102200920	9550	9550	9550	9550	0
44	20230817	180100	102200920	9550	9550	9550	9550	0
45	20230817	180000	102200920	9550	9550	9550	9550	0
46	20230817	175900	102200920	9550	9550	9550	9550	0
47	20230817	175800	102200920	9550	9550	9550	9550	0
48	20230817	175700	102200920	9550	9550	9550	9550	0
49	20230817	175600	102200920	9550	9550	9550	9550	0
50	20230817	175500	102200920	9550	9550	9550	9550	0
51	20230817	175400	102200920	9550	9550	9550	9550	0
52	20230817	175300	102200920	9550	9550	9550	9550	0
53	20230817	175200	102200920	9550	9550	9550	9550	0
54	20230817	175100	102200920	9550	9550	9550	9550	0
55	20230817	175000	102200920	9550	9550	9550	9550	0
56	20230817	174900	102200920	9550	9550	9550	9550	0
57	20230817	174800	102200920	9550	9550	9550	9550	0
58	20230817	174700	102200920	9550	9550	9550	9550	0
59	20230817	174600	102200920	9550	9550	9550	9550	0
60	20230817	174500	102200920	9550	9550	9550	9550	0
61	20230817	174400	102200920	9550	9550	9550	9550	0
62	20230817	174300	102200920	9550	9550	9550	9550	193
63	20230817	174200	102200920	9550	9550	9550	9550	0
64	20230817	174100	102200920	9550	9550	9550	9550	0
65	20230817	174000	102200920	9550	9550	9550	9550	0
66	20230817	173900	102200920	9550	9550	9550	9550	0
67	20230817	173800	102200920	9550	9550	9550	9550	0
68	20230817	173700	102200920	9550	9550	9550	9550	0
69	20230817	173600	102200920	9550	9550	9550	9550	0
70	20230817	173500	102200920	9550	9550	9550	9550	0
71	20230817	173400	102200920	9550	9550	9550	9550	0
72	20230817	173300	102200920	9550	9550	9550	9550	0
73	20230817	173200	102200920	9550	9550	9550	9550	0
74	20230817	173100	102200920	9550	9550	9550	9550	0
75	20230817	173000	102200920	9550	9550	9550	9550	0
76	20230817	172900	102200920	9550	9550	9550	9550	0
77	20230817	172800	102200920	9550	9550	9550	9550	0
78	20230817	172700	102200920	9550	9550	9550	9550	0
79	20230817	172600	102200920	9550	9550	9550	9550	0
80	20230817	172500	102200920	9550	9550	9550	9550	0
81	20230817	172400	102200920	9550	9550	9550	9550	0
82	20230817	172300	102200920	9550	9550	9550	9550	0
83	20230817	172200	102200920	9550	9550	9550	9550	0
84	20230817	172100	102200920	9550	9550	9550	9550	0
85	20230817	172000	102200920	9550	9550	9550	9550	0
86	20230817	171900	102200920	9550	9550	9550	9550	0
87	20230817	171800	102200920	9550	9550	9550	9550	0
88	20230817	171700	102200920	9550	9550	9550	9550	0
89	20230817	171600	102200920	9550	9550	9550	9550	0
90	20230817	171500	102200920	9550	9550	9550	9550	0
91	20230817	171400	102200920	9550	9550	9550	9550	0
92	20230817	171300	102200920	9550	9550	9550	9550	193
93	20230817	171200	102200920	9550	9550	9550	9550	0
94	20230817	171100	102200920	9550	9550	9550	9550	0
95	20230817	171000	102200920	9550	9550	9550	9550	0
96	20230817	170900	102200920	9550	9550	9550	9550	0
97	20230817	170800	102200920	9550	9550	9550	9550	0
98	20230817	170700	102200920	9550	9550	9550	9550	0
99	20230817	170600	102200920	9550	9550	9550	9550	0
100	20230817	170500	102200920	9550	9550	9550	9550	0
101	20230817	170400	102200920	9550	9550	9550	9550	0
102	20230817	170300	102200920	9550	9550	9550	9550	0
103	20230817	170200	102200920	9550	9550	9550	9550	0
104	20230817	170100	102200920	9550	9550	9550	9550	0
105	20230817	170000	102200920	9550	9550	9550	9550	0
106	20230817	165900	102200920	9550	9550	9550	9550	0
107	20230817	165800	102200920	9550	9550	9550	9550	0
108	20230817	165700	102200920	9550	9550	9550	9550	0
109	20230817	165600	102200920	9550	9550	9550	9550	0
110	20230817	165500	102200920	9550	9550	9550	9550	0
111	20230817	165400	102200920	9550	9550	9550	9550	0
112	20230817	165300	102200920	9550	9550	9550	9550	0
113	20230817	165200	102200920	9550	9550	9550	9550	0
114	20230817	165100	102200920	9550	9550	9550	9550	0
115	20230817	165000	102200920	9550	9550	9550	9550	0
116	20230817	164900	102200920	9550	9550	9550	9550	0
117	20230817	164800	102200920	9550	9550	9550	9550	0
118	20230817	164700	102200920	9550	9550	9550	9550	0
119	20230817	164600	102200920	9550	9550	9550	9550	0
120	20230817	164500	102200920	9550	9550	9550	9550	0
121	20230817	164400	102200920	9550	9550	9550	9550	0
122	20230817	164300	102200920	9550	9550	9550	9550	193
123	20230817	164200	102200920	9550	9550	9550	9550	0
124	20230817	164100	102200920	9550	9550	9550	9550	0
125	20230817	164000	102200920	9550	9550	9550	9550	0
126	20230817	163900	102200920	9550	9550	9550	9550	0
127	20230817	163800	102200920	9550	9550	9550	9550	0
128	20230817	163700	102200920	9550	9550	9550	9550	0
129	20230817	163600	102200920	9550	9550	9550	9550	0
130	20230817	163500	102200920	9550	9550	9550	9550	0
131	20230817	163400	102200920	9550	9550	9550	9550	0
132	20230817	163300	102200920	9550	9550	9550	9550	0
133	20230817	163200	102200920	9550	9550	9550	9550	0
134	20230817	163100	102200920	9550	9550	9550	9550	0
135	20230817	163000	102200920	9550	9550	9550	9550	0
136	20230817	162900	102200920	9550	9550	9550	9550	0
137	20230817	162800	102200920	9550	9550	9550	9550	0
138	20230817	162700	102200920	9550	9550	9550	9550	0
139	20230817	162600	102200920	9550	9550	9550	9550	0
140	20230817	162500	102200920	9550	9550	9550	9550	0
141	20230817	162400	102200920	9550	9550	9550	9550	0
142	20230817	162300	102200920	9550	9550	9550	9550	0
143	20230817	162200	102200920	9550	9550	9550	9550	0
144	20230817	162100	102200920	9550	9550	9550	9550	0
145	20230817	162000	102200920	9550	9550	9550	9550	0
146	20230817	161900	102200920	9550	9550	9550	9550	0
147	20230817	161800	102200920	9550	9550	9550	9550	0
148	20230817	161700	102200920	9550	9550	9550	9550	0
149	20230817	161600	102200920	9550	9550	9550	9550	0
150	20230817	161500	102200920	9550	9550	9550	9550	0
151	20230817	161400	102200920	9550	9550	9550	9550	0
152	20230817	161300	102200920	9550	9550	9550	9550	193
153	20230817	161200	102200920	9550	9550	9550	9550	0
154	20230817	161100	102200920	9550	9550	9550	9550	0
155	20230817	161000	102200920	9550	9550	9550	9550	0
156	20230817	160900	102200920	9550	9550	9550	9550	0
157	20230817	160800	102200920	9550	9550	9550	9550	0
158	20230817	160700	102200920	9550	9550	9550	9550	0
159	20230817	160600	102200920	9550	9550	9550	9550	0
160	20230817	160500	102200920	9550	9550	9550	9550	0
161	20230817	160400	102200920	9550	9550	9550	9550	0
162	20230817	160300	102200920	9550	9550	9550	9550	0
163	20230817	160200	102200920	9550	9550	9550	9550	0
164	20230817	160100	102200920	9550	9550	9550	9550	0
165	20230817	160000	102200920	9550	9550	9550	9550	0
166	20230817	155900	102200920	9550	9550	9550	9550	0
167	20230817	155800	102200920	9550	9550	9550	9550	0
168	20230817	155700	102200920	9550	9550	9550	9550	0
169	20230817	155600	102200920	9550	9550	9550	9550	0
170	20230817	155500	102200920	9550	9550	9550	9550	0
171	20230817	155400	102200920	9550	9550	9550	9550	0
172	20230817	155300	102200920	9550	9550	9550	9550	0
173	20230817	155200	102200920	9550	9550	9550	9550	0
174	20230817	155100	102200920	9550	9550	9550	9550	0
175	20230817	155000	102200920	9550	9550	9550	9550	0
176	20230817	154900	102200920	9550	9550	9550	9550	0
177	20230817	154800	102200920	9550	9550	9550	9550	0
178	20230817	154700	102200920	9550	9550	9550	9550	0
179	20230817	154600	102200920	9550	9550	9550	9550	0
180	20230817	154500	102200920	9550	9550	9550	9550	0
181	20230817	154400	102200920	9550	9550	9550	9550	0
182	20230817	154300	102200920	9550	9550	9550	9550	193
183	20230817	154200	102200920	9550	9550	9550	9550	0
184	20230817	154100	102200920	9550	9550	9550	9550	0
185	20230817	154000	102200920	9550	9550	9550	9550	0
186	20230817	153900	102200920	9550	9550	9550	9550	0
187	20230817	153800	102200920	9550	9550	9550	9550	0
188	20230817	153700	102200920	9550	9550	9550	9550	0
189	20230817	153600	102200920	9550	9550	9550	9550	0
190	20230817	153500	102200920	9550	9550	9550	9550	0
191	20230817	153400	102200920	9550	9550	9550	9550	0
192	20230817	153300	102200920	9550	9550	9550	9550	0
193	20230817	153200	102200920	9550	9550	9550	9550	0
194	20230817	153100	102200920	9550	9550	9550	9550	0
195	20230817	153000	102200920	9550	9550	9550	9550	193
196	20230817	152900	100357770	9490	9490	9490	9490	0
197	20230817	152800	100357770	9490	9490	9490	9490	0
198	20230817	152700	100357770	9490	9490	9490	9490	0
199	20230817	152600	100357770	9490	9490	9490	9490	0
200	20230817	152500	100357770	9490	9490	9490	9490	0
201	20230817	152400	100357770	9490	9490	9490	9490	0
202	20230817	152300	100357770	9490	9490	9490	9490	0
203	20230817	152200	100357770	9490	9490	9490	9490	0
204	20230817	152100	100357770	9490	9490	9490	9490	0
205	20230817	152000	100357770	9490	9490	9490	9490	0
206	20230817	151900	100357770	9490	9390	9490	9390	300
207	20230817	151800	97525260	9380	9380	9380	9380	1
208	20230817	151700	97515880	9390	9390	9390	9390	0
209	20230817	151600	97515880	9390	9390	9390	9390	0
210	20230817	151500	97515880	9390	9390	9390	9390	1
211	20230817	151400	97506490	9390	9390	9390	9390	0
212	20230817	151300	97506490	9390	9390	9390	9390	0
213	20230817	151200	97506490	9390	9390	9390	9390	0
214	20230817	151100	97506490	9390	9390	9390	9390	0
215	20230817	151000	97506490	9390	9390	9390	9390	0
216	20230817	150900	97506490	9390	9390	9390	9390	1
217	20230817	150800	97497100	9390	9390	9390	9390	0
218	20230817	150700	97497100	9390	9390	9390	9390	3
219	20230817	150600	97468930	9390	9390	9390	9390	0
220	20230817	150500	97468930	9390	9400	9400	9390	36
221	20230817	150400	97130880	9400	9390	9400	9390	10
222	20230817	150300	97036950	9390	9390	9390	9390	0
223	20230817	150200	97036950	9390	9390	9390	9390	0
224	20230817	150100	97036950	9390	9390	9390	9390	1
225	20230817	150000	97027560	9410	9410	9410	9410	0
226	20230817	145900	97027560	9410	9410	9410	9410	0
227	20230817	145800	97027560	9410	9410	9410	9410	0
228	20230817	145700	97027560	9410	9390	9410	9390	300
229	20230817	145600	94210480	9380	9380	9380	9380	0
230	20230817	145500	94210480	9380	9380	9380	9380	1
231	20230817	145400	94201100	9390	9390	9390	9390	0
232	20230817	145300	94201100	9390	9390	9390	9390	7
233	20230817	145200	94135370	9390	9390	9390	9390	1
234	20230817	145100	94125980	9380	9380	9380	9380	0
235	20230817	145000	94125980	9380	9380	9380	9380	0
236	20230817	144900	94125980	9380	9380	9380	9380	0
237	20230817	144800	94125980	9380	9380	9380	9380	0
238	20230817	144700	94125980	9380	9400	9400	9380	92
239	20230817	144600	93262960	9410	9410	9410	9410	0
240	20230817	144500	93262960	9410	9410	9410	9410	2
241	20230817	144400	93244140	9410	9410	9410	9410	0
242	20230817	144300	93244140	9410	9410	9410	9410	0
243	20230817	144200	93244140	9410	9410	9410	9410	1
244	20230817	144100	93234730	9410	9410	9410	9410	0
245	20230817	144000	93234730	9410	9410	9410	9410	0
246	20230817	143900	93234730	9410	9410	9410	9410	0
247	20230817	143800	93234730	9410	9410	9410	9410	2
248	20230817	143700	93215910	9410	9410	9410	9410	0
249	20230817	143600	93215910	9410	9410	9410	9410	0
250	20230817	143500	93215910	9410	9410	9410	9410	0
251	20230817	143400	93215910	9410	9410	9410	9410	0
252	20230817	143300	93215910	9410	9410	9410	9410	1
253	20230817	143200	93206500	9410	9410	9410	9410	1
254	20230817	143100	93197090	9410	9410	9410	9410	0
255	20230817	143000	93197090	9410	9410	9410	9410	1
256	20230817	142900	93187680	9420	9420	9420	9420	0
257	20230817	142800	93187680	9420	9430	9430	9420	4
258	20230817	142700	93149990	9430	9430	9430	9430	0
259	20230817	142600	93149990	9430	9430	9430	9430	0
260	20230817	142500	93149990	9430	9430	9430	9430	0
261	20230817	142400	93149990	9430	9430	9430	9430	0
262	20230817	142300	93149990	9430	9430	9430	9430	0
263	20230817	142200	93149990	9430	9430	9430	9430	0
264	20230817	142100	93149990	9430	9430	9430	9430	2
265	20230817	142000	93131130	9430	9430	9430	9430	0
266	20230817	141900	93131130	9430	9430	9430	9430	1
267	20230817	141800	93121700	9390	9390	9390	9390	0
268	20230817	141700	93121700	9390	9390	9390	9390	0
269	20230817	141600	93121700	9390	9390	9390	9390	0
270	20230817	141500	93121700	9390	9390	9390	9390	5
271	20230817	141400	93074750	9410	9410	9410	9410	1
272	20230817	141300	93065340	9440	9440	9440	9440	0
273	20230817	141200	93065340	9440	9440	9440	9440	0
274	20230817	141100	93065340	9440	9440	9440	9440	1
275	20230817	141000	93055900	9450	9450	9450	9450	0
276	20230817	140900	93055900	9450	9450	9450	9450	0
277	20230817	140800	93055900	9450	9390	9450	9320	273
278	20230817	140700	90506890	9450	9450	9450	9450	5
279	20230817	140600	90459640	9380	9380	9380	9380	0
280	20230817	140500	90459640	9380	9380	9380	9380	0
281	20230817	140400	90459640	9380	9380	9380	9380	0
282	20230817	140300	90459640	9380	9380	9380	9380	0
283	20230817	140200	90459640	9380	9380	9380	9380	0
284	20230817	140100	90459640	9380	9380	9380	9380	0
285	20230817	140000	90459640	9380	9380	9380	9380	0
286	20230817	135900	90459640	9380	9380	9380	9380	0
287	20230817	135800	90459640	9380	9410	9490	9380	61
288	20230817	135700	89884650	9410	9370	9410	9370	500
289	20230817	135600	85196980	9370	9370	9370	9370	1
290	20230817	135500	85187610	9370	9370	9370	9370	0
291	20230817	135400	85187610	9370	9370	9370	9370	0
292	20230817	135300	85187610	9370	9370	9370	9370	0
293	20230817	135200	85187610	9370	9370	9370	9370	0
294	20230817	135100	85187610	9370	9370	9370	9370	0
295	20230817	135000	85187610	9370	9370	9370	9370	0
296	20230817	134900	85187610	9370	9370	9370	9370	0
297	20230817	134800	85187610	9370	9370	9370	9370	0
298	20230817	134700	85187610	9370	9370	9370	9370	1
299	20230817	134600	85178240	9370	9370	9370	9370	0
300	20230817	134500	85178240	9370	9370	9370	9370	0
301	20230817	134400	85178240	9370	9370	9370	9370	0
302	20230817	134300	85178240	9370	9370	9370	9370	0
303	20230817	134200	85178240	9370	9370	9370	9370	0
304	20230817	134100	85178240	9370	9370	9370	9370	0
305	20230817	134000	85178240	9370	9370	9370	9370	0
306	20230817	133900	85178240	9370	9370	9370	9370	0
307	20230817	133800	85178240	9370	9370	9370	9370	0
308	20230817	133700	85178240	9370	9370	9370	9370	0
309	20230817	133600	85178240	9370	9370	9370	9370	0
310	20230817	133500	85178240	9370	9370	9370	9370	1
311	20230817	133400	85168870	9320	9320	9320	9320	0
312	20230817	133300	85168870	9320	9320	9320	9320	0
313	20230817	133200	85168870	9320	9360	9360	9320	426
314	20230817	133100	81192810	9360	9360	9360	9360	0
315	20230817	133000	81192810	9360	9390	9390	9360	3
316	20230817	132900	81164670	9390	9390	9390	9390	0
317	20230817	132800	81164670	9390	9390	9390	9390	0
318	20230817	132700	81164670	9390	9390	9390	9390	0
319	20230817	132600	81164670	9390	9390	9390	9390	0
320	20230817	132500	81164670	9390	9390	9390	9390	0
321	20230817	132400	81164670	9390	9390	9390	9390	0
322	20230817	132300	81164670	9390	9390	9390	9390	1
323	20230817	132200	81155280	9390	9390	9390	9390	0
324	20230817	132100	81155280	9390	9390	9390	9390	0
325	20230817	132000	81155280	9390	9390	9390	9390	0
326	20230817	131900	81155280	9390	9390	9390	9390	0
327	20230817	131800	81155280	9390	9390	9390	9390	0
328	20230817	131700	81155280	9390	9390	9390	9390	0
329	20230817	131600	81155280	9390	9390	9390	9390	0
330	20230817	131500	81155280	9390	9390	9390	9390	0
331	20230817	131400	81155280	9390	9390	9390	9390	0
332	20230817	131300	81155280	9390	9390	9390	9390	0
333	20230817	131200	81155280	9390	9390	9390	9390	0
334	20230817	131100	81155280	9390	9390	9390	9390	0
335	20230817	131000	81155280	9390	9390	9390	9390	0
336	20230817	130900	81155280	9390	9390	9390	9390	12
337	20230817	130800	81042600	9360	9360	9360	9360	0
338	20230817	130700	81042600	9360	9360	9360	9360	0
339	20230817	130600	81042600	9360	9360	9360	9360	0
340	20230817	130500	81042600	9360	9360	9360	9360	0
341	20230817	130400	81042600	9360	9360	9360	9360	0
342	20230817	130300	81042600	9360	9360	9360	9360	0
343	20230817	130200	81042600	9360	9360	9360	9360	0
344	20230817	130100	81042600	9360	9360	9360	9360	0
345	20230817	130000	81042600	9360	9360	9360	9360	0
346	20230817	125900	81042600	9360	9360	9360	9360	0
347	20230817	125800	81042600	9360	9360	9360	9360	0
348	20230817	125700	81042600	9360	9360	9360	9360	0
349	20230817	125600	81042600	9360	9360	9360	9360	0
350	20230817	125500	81042600	9360	9360	9360	9360	1
351	20230817	125400	81033240	9350	9380	9380	9350	88
352	20230817	125300	80210350	9390	9390	9390	9390	0
353	20230817	125200	80210350	9390	9390	9390	9390	0
354	20230817	125100	80210350	9390	9390	9390	9390	0
355	20230817	125000	80210350	9390	9390	9390	9390	0
356	20230817	124900	80210350	9390	9390	9390	9390	0
357	20230817	124800	80210350	9390	9390	9390	9390	0
358	20230817	124700	80210350	9390	9390	9390	9390	0
359	20230817	124600	80210350	9390	9390	9390	9390	0
360	20230817	124500	80210350	9390	9390	9390	9390	0
361	20230817	124400	80210350	9390	9390	9390	9390	0
362	20230817	124300	80210350	9390	9390	9390	9390	0
363	20230817	124200	80210350	9390	9390	9390	9390	0
364	20230817	124100	80210350	9390	9390	9390	9390	0
365	20230817	124000	80210350	9390	9390	9390	9390	0
366	20230817	123900	80210350	9390	9390	9390	9390	1
367	20230817	123800	80200960	9390	9390	9390	9390	0
368	20230817	123700	80200960	9390	9390	9390	9390	1
369	20230817	123600	80191570	9390	9390	9390	9390	1
370	20230817	123500	80182180	9380	9370	9380	9370	53
371	20230817	123400	79685150	9370	9370	9370	9370	1
372	20230817	123300	79675780	9360	9360	9360	9360	12
373	20230817	123200	79563460	9350	9350	9350	9350	1
374	20230817	123100	79554110	9350	9350	9350	9350	0
375	20230817	123000	79554110	9350	9350	9350	9350	0
376	20230817	122900	79554110	9350	9350	9350	9350	0
377	20230817	122800	79554110	9350	9350	9350	9350	0
378	20230817	122700	79554110	9350	9350	9350	9350	2
379	20230817	122600	79535410	9350	9350	9350	9350	0
380	20230817	122500	79535410	9350	9350	9350	9350	0
381	20230817	122400	79535410	9350	9350	9350	9350	1
382	20230817	122300	79526060	9350	9350	9350	9350	1
383	20230817	122200	79516710	9350	9350	9350	9350	0
384	20230817	122100	79516710	9350	9350	9350	9350	0
385	20230817	122000	79516710	9350	9350	9350	9350	0
386	20230817	121900	79516710	9350	9350	9350	9350	1
387	20230817	121800	79507360	9350	9350	9350	9350	0
388	20230817	121700	79507360	9350	9350	9350	9350	0
389	20230817	121600	79507360	9350	9350	9350	9350	0
390	20230817	121500	79507360	9350	9350	9350	9350	1
391	20230817	121400	79498010	9350	9350	9350	9350	1
392	20230817	121300	79488660	9350	9350	9350	9350	0
393	20230817	121200	79488660	9350	9350	9350	9350	0
394	20230817	121100	79488660	9350	9350	9350	9350	0
395	20230817	121000	79488660	9350	9350	9350	9350	0
396	20230817	120900	79488660	9350	9350	9350	9350	1
397	20230817	120800	79479310	9350	9350	9350	9350	0
398	20230817	120700	79479310	9350	9350	9350	9350	0
399	20230817	120600	79479310	9350	9350	9350	9350	1
400	20230817	120500	79469960	9350	9350	9350	9350	0
401	20230817	120400	79469960	9350	9350	9350	9350	1
402	20230817	120300	79460610	9350	9350	9350	9350	0
403	20230817	120200	79460610	9350	9350	9350	9350	89
404	20230817	120100	78628460	9360	9360	9360	9360	0
405	20230817	120000	78628460	9360	9360	9360	9360	0
406	20230817	115900	78628460	9360	9360	9360	9360	0
407	20230817	115800	78628460	9360	9360	9360	9360	0
408	20230817	115700	78628460	9360	9360	9360	9360	0
409	20230817	115600	78628460	9360	9360	9360	9360	0
410	20230817	115500	78628460	9360	9360	9360	9360	0
411	20230817	115400	78628460	9360	9360	9360	9360	0
412	20230817	115300	78628460	9360	9360	9360	9360	0
413	20230817	115200	78628460	9360	9360	9360	9360	0
414	20230817	115100	78628460	9360	9360	9360	9360	0
415	20230817	115000	78628460	9360	9360	9360	9360	1
416	20230817	114900	78619100	9350	9350	9350	9350	0
417	20230817	114800	78619100	9350	9350	9350	9350	0
418	20230817	114700	78619100	9350	9350	9350	9350	0
419	20230817	114600	78619100	9350	9350	9350	9350	0
420	20230817	114500	78619100	9350	9350	9350	9350	0
421	20230817	114400	78619100	9350	9350	9350	9350	0
422	20230817	114300	78619100	9350	9350	9350	9350	0
423	20230817	114200	78619100	9350	9350	9350	9350	0
424	20230817	114100	78619100	9350	9350	9350	9350	0
425	20230817	114000	78619100	9350	9350	9350	9350	0
426	20230817	113900	78619100	9350	9350	9350	9350	0
427	20230817	113800	78619100	9350	9350	9350	9350	0
428	20230817	113700	78619100	9350	9350	9350	9350	0
429	20230817	113600	78619100	9350	9350	9350	9350	0
430	20230817	113500	78619100	9350	9350	9350	9350	0
431	20230817	113400	78619100	9350	9350	9350	9350	0
432	20230817	113300	78619100	9350	9350	9350	9350	0
433	20230817	113200	78619100	9350	9350	9350	9350	1
434	20230817	113100	78609750	9330	9330	9330	9330	0
435	20230817	113000	78609750	9330	9330	9330	9330	0
436	20230817	112900	78609750	9330	9350	9350	9330	35
437	20230817	112800	78283170	9350	9350	9350	9350	0
438	20230817	112700	78283170	9350	9350	9350	9350	0
439	20230817	112600	78283170	9350	9350	9350	9350	0
440	20230817	112500	78283170	9350	9350	9350	9350	0
441	20230817	112400	78283170	9350	9350	9350	9350	0
442	20230817	112300	78283170	9350	9350	9350	9350	0
443	20230817	112200	78283170	9350	9350	9350	9350	0
444	20230817	112100	78283170	9350	9360	9360	9350	12
445	20230817	112000	78170860	9350	9350	9350	9350	0
446	20230817	111900	78170860	9350	9350	9350	9350	0
447	20230817	111800	78170860	9350	9350	9350	9350	0
448	20230817	111700	78170860	9350	9350	9350	9350	0
449	20230817	111600	78170860	9350	9350	9350	9350	0
450	20230817	111500	78170860	9350	9350	9350	9350	1
451	20230817	111400	78161510	9350	9350	9350	9350	0
452	20230817	111300	78161510	9350	9350	9350	9350	0
453	20230817	111200	78161510	9350	9350	9350	9350	0
454	20230817	111100	78161510	9350	9350	9350	9350	0
455	20230817	111000	78161510	9350	9350	9350	9350	1
456	20230817	110900	78152160	9350	9350	9350	9350	0
457	20230817	110800	78152160	9350	9350	9350	9350	0
458	20230817	110700	78152160	9350	9350	9350	9350	1
459	20230817	110600	78142810	9340	9340	9340	9340	0
460	20230817	110500	78142810	9340	9340	9340	9340	0
461	20230817	110400	78142810	9340	9340	9340	9340	0
462	20230817	110300	78142810	9340	9340	9340	9340	0
463	20230817	110200	78142810	9340	9340	9340	9340	0
464	20230817	110100	78142810	9340	9340	9340	9340	0
465	20230817	110000	78142810	9340	9340	9340	9340	1
466	20230817	105900	78133470	9340	9340	9340	9340	1
467	20230817	105800	78124130	9350	9340	9350	9330	149
468	20230817	105700	76733910	9340	9340	9340	9340	0
469	20230817	105600	76733910	9340	9340	9340	9340	0
470	20230817	105500	76733910	9340	9340	9340	9340	54
471	20230817	105400	76229550	9350	9350	9350	9350	0
472	20230817	105300	76229550	9350	9350	9350	9350	0
473	20230817	105200	76229550	9350	9350	9350	9350	0
474	20230817	105100	76229550	9350	9350	9350	9350	5
475	20230817	105000	76182800	9350	9350	9350	9350	0
476	20230817	104900	76182800	9350	9350	9350	9350	0
477	20230817	104800	76182800	9350	9350	9350	9350	0
478	20230817	104700	76182800	9350	9350	9350	9350	0
479	20230817	104600	76182800	9350	9350	9350	9350	0
480	20230817	104500	76182800	9350	9350	9350	9350	1
481	20230817	104400	76173450	9350	9350	9350	9350	0
482	20230817	104300	76173450	9350	9350	9350	9350	0
483	20230817	104200	76173450	9350	9350	9350	9350	0
484	20230817	104100	76173450	9350	9350	9350	9350	0
485	20230817	104000	76173450	9350	9350	9350	9350	1
486	20230817	103900	76164100	9360	9360	9360	9360	0
487	20230817	103800	76164100	9360	9350	9360	9350	3
488	20230817	103700	76136030	9350	9350	9350	9350	0
489	20230817	103600	76136030	9350	9350	9350	9350	0
490	20230817	103500	76136030	9350	9350	9350	9350	0
491	20230817	103400	76136030	9350	9350	9350	9350	0
492	20230817	103300	76136030	9350	9360	9360	9350	4
493	20230817	103200	76098600	9350	9370	9370	9350	16
494	20230817	103100	75948810	9370	9370	9370	9370	0
495	20230817	103000	75948810	9370	9370	9370	9370	1
496	20230817	102900	75939440	9370	9370	9370	9370	0
497	20230817	102800	75939440	9370	9370	9380	9370	4
498	20230817	102700	75901940	9380	9380	9380	9380	0
499	20230817	102600	75901940	9380	9380	9380	9380	0
500	20230817	102500	75901940	9380	9380	9380	9380	1
501	20230817	102400	75892560	9380	9380	9380	9380	0
502	20230817	102300	75892560	9380	9380	9380	9380	0
503	20230817	102200	75892560	9380	9380	9380	9380	1
504	20230817	102100	75883180	9370	9370	9370	9370	0
505	20230817	102000	75883180	9370	9370	9370	9370	0
506	20230817	101900	75883180	9370	9370	9370	9370	0
507	20230817	101800	75883180	9370	9370	9370	9370	0
508	20230817	101700	75883180	9370	9370	9370	9370	0
509	20230817	101600	75883180	9370	9370	9370	9370	1
510	20230817	101500	75873810	9400	9370	9400	9370	3
511	20230817	101400	75845640	9350	9350	9350	9350	0
512	20230817	101300	75845640	9350	9350	9350	9350	0
513	20230817	101200	75845640	9350	9350	9350	9350	0
514	20230817	101100	75845640	9350	9350	9350	9350	0
515	20230817	101000	75845640	9350	9350	9350	9350	0
516	20230817	100900	75845640	9350	9350	9350	9350	0
517	20230817	100800	75845640	9350	9350	9350	9350	0
518	20230817	100700	75845640	9350	9350	9350	9350	1
519	20230817	100600	75836290	9330	9330	9330	9330	0
520	20230817	100500	75836290	9330	9330	9330	9330	0
521	20230817	100400	75836290	9330	9330	9330	9330	0
522	20230817	100300	75836290	9330	9340	9340	9330	2
523	20230817	100200	75817620	9330	9330	9330	9330	0
524	20230817	100100	75817620	9330	9330	9330	9330	0
525	20230817	100000	75817620	9330	9330	9330	9330	1
526	20230817	095900	75808290	9340	9340	9340	9340	0
527	20230817	095800	75808290	9340	9340	9340	9340	0
528	20230817	095700	75808290	9340	9340	9340	9340	0
529	20230817	095600	75808290	9340	9340	9340	9340	0
530	20230817	095500	75808290	9340	9340	9340	9340	0
531	20230817	095400	75808290	9340	9340	9340	9340	0
532	20230817	095300	75808290	9340	9340	9340	9340	0
533	20230817	095200	75808290	9340	9340	9340	9340	1
534	20230817	095100	75798950	9420	9420	9420	9420	0
535	20230817	095000	75798950	9420	9420	9420	9420	0
536	20230817	094900	75798950	9420	9420	9420	9420	0
537	20230817	094800	75798950	9420	9420	9420	9420	0
538	20230817	094700	75798950	9420	9410	9420	9410	602
539	20230817	094600	70129450	9310	9390	9390	9310	77
540	20230817	094500	69411600	9410	9410	9410	9410	0
541	20230817	094400	69411600	9410	9410	9410	9410	1
542	20230817	094300	69402190	9410	9410	9410	9410	0
543	20230817	094200	69402190	9410	9410	9410	9410	0
544	20230817	094100	69402190	9410	9410	9410	9410	1
545	20230817	094000	69392780	9410	9410	9410	9410	0
546	20230817	093900	69392780	9410	9410	9410	9410	0
547	20230817	093800	69392780	9410	9410	9410	9410	0
548	20230817	093700	69392780	9410	9410	9410	9410	0
549	20230817	093600	69392780	9410	9410	9410	9410	0
550	20230817	093500	69392780	9410	9410	9410	9410	0
551	20230817	093400	69392780	9410	9410	9410	9410	0
552	20230817	093300	69392780	9410	9410	9410	9410	0
553	20230817	093200	69392780	9410	9410	9410	9410	0
554	20230817	093100	69392780	9410	9410	9410	9410	0
555	20230817	093000	69392780	9410	9410	9410	9410	7
556	20230817	092900	69326910	9430	9430	9430	9430	1
557	20230817	092800	69317480	9420	9420	9420	9420	2
558	20230817	092700	69298640	9400	9460	9460	9400	3
559	20230817	092600	69270350	9280	9420	9550	9280	1732
560	20230817	092500	52931290	9420	9470	9480	9420	956
561	20230817	092400	43903790	9470	9430	9540	9410	2089
562	20230817	092300	24131700	9430	9430	9450	9430	557
563	20230817	092200	18879150	9430	9420	9430	9420	15
564	20230817	092100	18737760	9420	9420	9420	9420	4
565	20230817	092000	18700080	9420	9440	9440	9420	44
566	20230817	091900	18285020	9440	9530	9600	9430	1504
567	20230817	091800	3975390	9530	9520	9540	9420	420
568	20230817	091700	9550	9550	9550	9550	9550	0
569	20230817	091600	9550	9550	9550	9550	9550	0
570	20230817	091500	9550	9550	9550	9550	9550	0
571	20230817	091400	9550	9550	9550	9550	9550	0
572	20230817	091300	9550	9550	9550	9550	9550	0
573	20230817	091200	9550	9550	9550	9550	9550	0
574	20230817	091100	9550	9550	9550	9550	9550	0
575	20230817	091000	9550	9550	9550	9550	9550	0
576	20230817	090900	9550	9550	9550	9550	9550	0
577	20230817	090800	9550	9550	9550	9550	9550	0
578	20230817	090700	9550	9550	9550	9550	9550	0
579	20230817	090600	9550	9550	9550	9550	9550	0
580	20230817	090500	9550	9550	9550	9550	9550	0
581	20230817	090400	9550	9550	9550	9550	9550	0
582	20230817	090300	9550	9550	9550	9550	9550	0
583	20230817	090200	9550	9550	9550	9550	9550	0
584	20230817	090100	9550	9550	9550	9550	9550	0
585	20230817	090000	9550	9550	9550	9550	9550	1