KissMeData/005800/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	184200	126161090	9830	9830	9830	9830	4
3	20230810	184100	126161090	9830	9830	9830	9830	0
4	20230810	184000	126161090	9830	9830	9830	9830	0
5	20230810	183900	126161090	9830	9830	9830	9830	0
6	20230810	183800	126161090	9830	9830	9830	9830	0
7	20230810	183700	126161090	9830	9830	9830	9830	0
8	20230810	183600	126161090	9830	9830	9830	9830	0
9	20230810	183500	126161090	9830	9830	9830	9830	0
10	20230810	183400	126161090	9830	9830	9830	9830	0
11	20230810	183300	126161090	9830	9830	9830	9830	0
12	20230810	183200	126161090	9830	9830	9830	9830	0
13	20230810	183100	126161090	9830	9830	9830	9830	0
14	20230810	183000	126161090	9830	9830	9830	9830	0
15	20230810	182900	126161090	9830	9830	9830	9830	0
16	20230810	182800	126161090	9830	9830	9830	9830	0
17	20230810	182700	126161090	9830	9830	9830	9830	0
18	20230810	182600	126161090	9830	9830	9830	9830	0
19	20230810	182500	126161090	9830	9830	9830	9830	0
20	20230810	182400	126161090	9830	9830	9830	9830	0
21	20230810	182300	126161090	9830	9830	9830	9830	0
22	20230810	182200	126161090	9830	9830	9830	9830	0
23	20230810	182100	126161090	9830	9830	9830	9830	0
24	20230810	182000	126161090	9830	9830	9830	9830	0
25	20230810	181900	126161090	9830	9830	9830	9830	0
26	20230810	181800	126161090	9830	9830	9830	9830	0
27	20230810	181700	126161090	9830	9830	9830	9830	0
28	20230810	181600	126161090	9830	9830	9830	9830	0
29	20230810	181500	126161090	9830	9830	9830	9830	0
30	20230810	181400	126161090	9830	9830	9830	9830	0
31	20230810	181300	126161090	9830	9830	9830	9830	0
32	20230810	181200	126161090	9830	9830	9830	9830	4
33	20230810	181100	126161090	9830	9830	9830	9830	0
34	20230810	181000	126161090	9830	9830	9830	9830	0
35	20230810	180900	126161090	9830	9830	9830	9830	0
36	20230810	180800	126161090	9830	9830	9830	9830	0
37	20230810	180700	126161090	9830	9830	9830	9830	0
38	20230810	180600	126161090	9830	9830	9830	9830	0
39	20230810	180500	126161090	9830	9830	9830	9830	0
40	20230810	180400	126161090	9830	9830	9830	9830	0
41	20230810	180300	126161090	9830	9830	9830	9830	0
42	20230810	180200	126161090	9830	9830	9830	9830	0
43	20230810	180100	126161090	9830	9830	9830	9830	0
44	20230810	180000	126161090	9830	9830	9830	9830	0
45	20230810	175900	126161090	9830	9830	9830	9830	0
46	20230810	175800	126161090	9830	9830	9830	9830	0
47	20230810	175700	126161090	9830	9830	9830	9830	0
48	20230810	175600	126161090	9830	9830	9830	9830	0
49	20230810	175500	126161090	9830	9830	9830	9830	0
50	20230810	175400	126161090	9830	9830	9830	9830	0
51	20230810	175300	126161090	9830	9830	9830	9830	0
52	20230810	175200	126161090	9830	9830	9830	9830	0
53	20230810	175100	126161090	9830	9830	9830	9830	0
54	20230810	175000	126161090	9830	9830	9830	9830	0
55	20230810	174900	126161090	9830	9830	9830	9830	0
56	20230810	174800	126161090	9830	9830	9830	9830	0
57	20230810	174700	126161090	9830	9830	9830	9830	0
58	20230810	174600	126161090	9830	9830	9830	9830	0
59	20230810	174500	126161090	9830	9830	9830	9830	0
60	20230810	174400	126161090	9830	9830	9830	9830	0
61	20230810	174300	126161090	9830	9830	9830	9830	0
62	20230810	174200	126161090	9830	9830	9830	9830	4
63	20230810	174100	126161090	9830	9830	9830	9830	0
64	20230810	174000	126161090	9830	9830	9830	9830	0
65	20230810	173900	126161090	9830	9830	9830	9830	0
66	20230810	173800	126161090	9830	9830	9830	9830	0
67	20230810	173700	126161090	9830	9830	9830	9830	0
68	20230810	173600	126161090	9830	9830	9830	9830	0
69	20230810	173500	126161090	9830	9830	9830	9830	0
70	20230810	173400	126161090	9830	9830	9830	9830	0
71	20230810	173300	126161090	9830	9830	9830	9830	0
72	20230810	173200	126161090	9830	9830	9830	9830	0
73	20230810	173100	126161090	9830	9830	9830	9830	0
74	20230810	173000	126161090	9830	9830	9830	9830	0
75	20230810	172900	126161090	9830	9830	9830	9830	0
76	20230810	172800	126161090	9830	9830	9830	9830	0
77	20230810	172700	126161090	9830	9830	9830	9830	0
78	20230810	172600	126161090	9830	9830	9830	9830	0
79	20230810	172500	126161090	9830	9830	9830	9830	0
80	20230810	172400	126161090	9830	9830	9830	9830	0
81	20230810	172300	126161090	9830	9830	9830	9830	0
82	20230810	172200	126161090	9830	9830	9830	9830	0
83	20230810	172100	126161090	9830	9830	9830	9830	0
84	20230810	172000	126161090	9830	9830	9830	9830	0
85	20230810	171900	126161090	9830	9830	9830	9830	0
86	20230810	171800	126161090	9830	9830	9830	9830	0
87	20230810	171700	126161090	9830	9830	9830	9830	0
88	20230810	171600	126161090	9830	9830	9830	9830	0
89	20230810	171500	126161090	9830	9830	9830	9830	0
90	20230810	171400	126161090	9830	9830	9830	9830	0
91	20230810	171300	126161090	9830	9830	9830	9830	0
92	20230810	171200	126161090	9830	9830	9830	9830	4
93	20230810	171100	126161090	9830	9830	9830	9830	0
94	20230810	171000	126161090	9830	9830	9830	9830	0
95	20230810	170900	126161090	9830	9830	9830	9830	0
96	20230810	170800	126161090	9830	9830	9830	9830	0
97	20230810	170700	126161090	9830	9830	9830	9830	0
98	20230810	170600	126161090	9830	9830	9830	9830	0
99	20230810	170500	126161090	9830	9830	9830	9830	0
100	20230810	170400	126161090	9830	9830	9830	9830	0
101	20230810	170300	126161090	9830	9830	9830	9830	0
102	20230810	170200	126161090	9830	9830	9830	9830	0
103	20230810	170100	126161090	9830	9830	9830	9830	0
104	20230810	170000	126161090	9830	9830	9830	9830	0
105	20230810	165900	126161090	9830	9830	9830	9830	0
106	20230810	165800	126161090	9830	9830	9830	9830	0
107	20230810	165700	126161090	9830	9830	9830	9830	0
108	20230810	165600	126161090	9830	9830	9830	9830	0
109	20230810	165500	126161090	9830	9830	9830	9830	0
110	20230810	165400	126161090	9830	9830	9830	9830	0
111	20230810	165300	126161090	9830	9830	9830	9830	0
112	20230810	165200	126161090	9830	9830	9830	9830	0
113	20230810	165100	126161090	9830	9830	9830	9830	0
114	20230810	165000	126161090	9830	9830	9830	9830	0
115	20230810	164900	126161090	9830	9830	9830	9830	0
116	20230810	164800	126161090	9830	9830	9830	9830	0
117	20230810	164700	126161090	9830	9830	9830	9830	0
118	20230810	164600	126161090	9830	9830	9830	9830	0
119	20230810	164500	126161090	9830	9830	9830	9830	0
120	20230810	164400	126161090	9830	9830	9830	9830	0
121	20230810	164300	126161090	9830	9830	9830	9830	0
122	20230810	164200	126161090	9830	9830	9830	9830	4
123	20230810	164100	126161090	9830	9830	9830	9830	0
124	20230810	164000	126161090	9830	9830	9830	9830	0
125	20230810	163900	126161090	9830	9830	9830	9830	0
126	20230810	163800	126161090	9830	9830	9830	9830	0
127	20230810	163700	126161090	9830	9830	9830	9830	0
128	20230810	163600	126161090	9830	9830	9830	9830	0
129	20230810	163500	126161090	9830	9830	9830	9830	0
130	20230810	163400	126161090	9830	9830	9830	9830	0
131	20230810	163300	126161090	9830	9830	9830	9830	0
132	20230810	163200	126161090	9830	9830	9830	9830	0
133	20230810	163100	126161090	9830	9830	9830	9830	0
134	20230810	163000	126161090	9830	9830	9830	9830	0
135	20230810	162900	126161090	9830	9830	9830	9830	0
136	20230810	162800	126161090	9830	9830	9830	9830	0
137	20230810	162700	126161090	9830	9830	9830	9830	0
138	20230810	162600	126161090	9830	9830	9830	9830	0
139	20230810	162500	126161090	9830	9830	9830	9830	0
140	20230810	162400	126161090	9830	9830	9830	9830	0
141	20230810	162300	126161090	9830	9830	9830	9830	0
142	20230810	162200	126161090	9830	9830	9830	9830	0
143	20230810	162100	126161090	9830	9830	9830	9830	0
144	20230810	162000	126161090	9830	9830	9830	9830	0
145	20230810	161900	126161090	9830	9830	9830	9830	0
146	20230810	161800	126161090	9830	9830	9830	9830	0
147	20230810	161700	126161090	9830	9830	9830	9830	0
148	20230810	161600	126161090	9830	9830	9830	9830	0
149	20230810	161500	126161090	9830	9830	9830	9830	0
150	20230810	161400	126161090	9830	9830	9830	9830	0
151	20230810	161300	126161090	9830	9830	9830	9830	0
152	20230810	161200	126161090	9830	9830	9830	9830	4
153	20230810	161100	126161090	9830	9830	9830	9830	0
154	20230810	161000	126161090	9830	9830	9830	9830	0
155	20230810	160900	126161090	9830	9830	9830	9830	0
156	20230810	160800	126161090	9830	9830	9830	9830	0
157	20230810	160700	126161090	9830	9830	9830	9830	0
158	20230810	160600	126161090	9830	9830	9830	9830	0
159	20230810	160500	126161090	9830	9830	9830	9830	0
160	20230810	160400	126161090	9830	9830	9830	9830	0
161	20230810	160300	126161090	9830	9830	9830	9830	0
162	20230810	160200	126161090	9830	9830	9830	9830	0
163	20230810	160100	126161090	9830	9830	9830	9830	0
164	20230810	160000	126161090	9830	9830	9830	9830	0
165	20230810	155900	126161090	9830	9830	9830	9830	0
166	20230810	155800	126161090	9830	9830	9830	9830	0
167	20230810	155700	126161090	9830	9830	9830	9830	0
168	20230810	155600	126161090	9830	9830	9830	9830	0
169	20230810	155500	126161090	9830	9830	9830	9830	0
170	20230810	155400	126161090	9830	9830	9830	9830	0
171	20230810	155300	126161090	9830	9830	9830	9830	0
172	20230810	155200	126161090	9830	9830	9830	9830	0
173	20230810	155100	126161090	9830	9830	9830	9830	0
174	20230810	155000	126161090	9830	9830	9830	9830	0
175	20230810	154900	126161090	9830	9830	9830	9830	0
176	20230810	154800	126161090	9830	9830	9830	9830	0
177	20230810	154700	126161090	9830	9830	9830	9830	0
178	20230810	154600	126161090	9830	9830	9830	9830	0
179	20230810	154500	126161090	9830	9830	9830	9830	0
180	20230810	154400	126161090	9830	9830	9830	9830	0
181	20230810	154300	126161090	9830	9830	9830	9830	0
182	20230810	154200	126161090	9830	9830	9830	9830	4
183	20230810	154100	126161090	9830	9830	9830	9830	0
184	20230810	154000	126161090	9830	9830	9830	9830	0
185	20230810	153900	126161090	9830	9830	9830	9830	0
186	20230810	153800	126161090	9830	9830	9830	9830	0
187	20230810	153700	126161090	9830	9830	9830	9830	0
188	20230810	153600	126161090	9830	9830	9830	9830	0
189	20230810	153500	126161090	9830	9830	9830	9830	0
190	20230810	153400	126161090	9830	9830	9830	9830	0
191	20230810	153300	126161090	9830	9830	9830	9830	0
192	20230810	153200	126161090	9830	9830	9830	9830	0
193	20230810	153100	126161090	9830	9830	9830	9830	0
194	20230810	153000	126161090	9830	9830	9830	9830	4
195	20230810	152900	126121770	9970	9970	9970	9970	0
196	20230810	152800	126121770	9970	9970	9970	9970	0
197	20230810	152700	126121770	9970	9970	9970	9970	0
198	20230810	152600	126121770	9970	9970	9970	9970	0
199	20230810	152500	126121770	9970	9970	9970	9970	0
200	20230810	152400	126121770	9970	9970	9970	9970	0
201	20230810	152300	126121770	9970	9970	9970	9970	0
202	20230810	152200	126121770	9970	9970	9970	9970	0
203	20230810	152100	126121770	9970	9970	9970	9970	0
204	20230810	152000	126121770	9970	9970	9970	9970	0
205	20230810	151900	126121770	9970	9820	9970	9820	100
206	20230810	151800	125132830	9790	9790	9790	9790	0
207	20230810	151700	125132830	9790	9790	9790	9790	34
208	20230810	151600	124799970	9810	9810	9810	9810	0
209	20230810	151500	124799970	9810	9810	9810	9810	9
210	20230810	151400	124711680	9810	9810	9810	9810	1
211	20230810	151300	124701870	9790	9790	9790	9790	0
212	20230810	151200	124701870	9790	9790	9790	9790	0
213	20230810	151100	124701870	9790	9800	9800	9790	5
214	20230810	151000	124652880	9800	9800	9800	9800	1
215	20230810	150900	124643080	9790	9790	9790	9790	0
216	20230810	150800	124643080	9790	9790	9790	9790	1
217	20230810	150700	124633290	9790	9790	9790	9790	0
218	20230810	150600	124633290	9790	9790	9790	9790	41
219	20230810	150500	124231900	9790	9790	9790	9790	0
220	20230810	150400	124231900	9790	9790	9790	9790	1
221	20230810	150300	124222110	9780	9780	9780	9780	4
222	20230810	150200	124182990	9780	9780	9780	9780	0
223	20230810	150100	124182990	9780	9780	9780	9780	4
224	20230810	150000	124143870	9750	9750	9750	9750	0
225	20230810	145900	124143870	9750	9750	9750	9750	0
226	20230810	145800	124143870	9750	9750	9750	9750	0
227	20230810	145700	124143870	9750	9750	9750	9750	0
228	20230810	145600	124143870	9750	9750	9750	9750	0
229	20230810	145500	124143870	9750	9760	9760	9750	70
230	20230810	145400	123461310	9810	9850	9850	9810	9
231	20230810	145300	123372900	9840	9840	9840	9840	0
232	20230810	145200	123372900	9840	9840	9840	9840	3
233	20230810	145100	123343380	9810	9810	9810	9810	4
234	20230810	145000	123304140	9860	9860	9860	9860	4
235	20230810	144900	123264700	9800	9800	9800	9800	1
236	20230810	144800	123254900	9860	9860	9860	9860	3
237	20230810	144700	123225320	9780	9780	9780	9780	0
238	20230810	144600	123225320	9780	9780	9780	9780	0
239	20230810	144500	123225320	9780	9780	9780	9780	0
240	20230810	144400	123225320	9780	9780	9780	9780	0
241	20230810	144300	123225320	9780	9780	9780	9780	0
242	20230810	144200	123225320	9780	9780	9780	9780	0
243	20230810	144100	123225320	9780	9780	9780	9780	0
244	20230810	144000	123225320	9780	9780	9780	9780	0
245	20230810	143900	123225320	9780	9800	9800	9780	14
246	20230810	143800	123088210	9780	9780	9780	9780	0
247	20230810	143700	123088210	9780	9780	9780	9780	0
248	20230810	143600	123088210	9780	9780	9780	9780	0
249	20230810	143500	123088210	9780	9780	9780	9780	0
250	20230810	143400	123088210	9780	9780	9780	9780	0
251	20230810	143300	123088210	9780	9780	9780	9780	8
252	20230810	143200	123009970	9780	9780	9780	9780	200
253	20230810	143100	121053970	9770	9770	9770	9770	0
254	20230810	143000	121053970	9770	9770	9770	9770	4
255	20230810	142900	121014890	9770	9770	9770	9770	0
256	20230810	142800	121014890	9770	9770	9770	9770	5
257	20230810	142700	120966040	9790	9790	9790	9790	8
258	20230810	142600	120887720	9790	9790	9790	9790	0
259	20230810	142500	120887720	9790	9790	9790	9790	3
260	20230810	142400	120858350	9790	9790	9790	9790	0
261	20230810	142300	120858350	9790	9790	9790	9790	3
262	20230810	142200	120828980	9790	9790	9790	9790	0
263	20230810	142100	120828980	9790	9790	9790	9790	0
264	20230810	142000	120828980	9790	9790	9790	9790	0
265	20230810	141900	120828980	9790	9790	9790	9790	0
266	20230810	141800	120828980	9790	9790	9790	9790	4
267	20230810	141700	120789820	9790	9790	9790	9790	0
268	20230810	141600	120789820	9790	9790	9790	9790	7
269	20230810	141500	120721290	9780	9780	9780	9780	0
270	20230810	141400	120721290	9780	9780	9780	9780	0
271	20230810	141300	120721290	9780	9780	9780	9780	0
272	20230810	141200	120721290	9780	9780	9780	9780	2
273	20230810	141100	120701730	9770	9770	9770	9770	0
274	20230810	141000	120701730	9770	9790	9790	9770	130
275	20230810	140900	119431350	9790	9790	9790	9790	0
276	20230810	140800	119431350	9790	9800	9800	9790	7
277	20230810	140700	119362790	9810	9810	9810	9810	3
278	20230810	140600	119333360	9790	9790	9790	9790	0
279	20230810	140500	119333360	9790	9790	9790	9790	0
280	20230810	140400	119333360	9790	9790	9790	9790	0
281	20230810	140300	119333360	9790	9790	9790	9790	0
282	20230810	140200	119333360	9790	9790	9790	9790	0
283	20230810	140100	119333360	9790	9790	9790	9790	0
284	20230810	140000	119333360	9790	9810	9810	9790	10
285	20230810	135900	119235360	9790	9790	9790	9790	0
286	20230810	135800	119235360	9790	9790	9790	9790	0
287	20230810	135700	119235360	9790	9790	9790	9790	0
288	20230810	135600	119235360	9790	9790	9790	9790	0
289	20230810	135500	119235360	9790	9790	9790	9790	0
290	20230810	135400	119235360	9790	9810	9810	9790	10
291	20230810	135300	119137360	9820	9820	9820	9820	0
292	20230810	135200	119137360	9820	9820	9820	9820	0
293	20230810	135100	119137360	9820	9820	9820	9820	0
294	20230810	135000	119137360	9820	9820	9820	9820	2
295	20230810	134900	119117720	9800	9800	9800	9800	0
296	20230810	134800	119117720	9800	9810	9810	9800	5
297	20230810	134700	119068680	9790	9790	9790	9790	0
298	20230810	134600	119068680	9790	9790	9790	9790	0
299	20230810	134500	119068680	9790	9810	9810	9790	10
300	20230810	134400	118970690	9790	9790	9790	9790	0
301	20230810	134300	118970690	9790	9790	9790	9790	0
302	20230810	134200	118970690	9790	9790	9790	9790	0
303	20230810	134100	118970690	9790	9790	9790	9790	0
304	20230810	134000	118970690	9790	9790	9790	9790	0
305	20230810	133900	118970690	9790	9790	9790	9790	0
306	20230810	133800	118970690	9790	9810	9810	9790	10
307	20230810	133700	118872690	9790	9790	9790	9790	0
308	20230810	133600	118872690	9790	9790	9790	9790	0
309	20230810	133500	118872690	9790	9790	9790	9790	0
310	20230810	133400	118872690	9790	9790	9790	9790	0
311	20230810	133300	118872690	9790	9820	9820	9790	12
312	20230810	133200	118755060	9810	9810	9810	9810	0
313	20230810	133100	118755060	9810	9810	9810	9810	0
314	20230810	133000	118755060	9810	9810	9810	9810	0
315	20230810	132900	118755060	9810	9810	9810	9810	0
316	20230810	132800	118755060	9810	9810	9810	9810	0
317	20230810	132700	118755060	9810	9810	9810	9810	0
318	20230810	132600	118755060	9810	9810	9810	9810	0
319	20230810	132500	118755060	9810	9820	9820	9810	6
320	20230810	132400	118696170	9830	9830	9830	9830	8
321	20230810	132300	118617530	9830	9830	9830	9830	0
322	20230810	132200	118617530	9830	9830	9830	9830	3
323	20230810	132100	118588040	9790	9790	9790	9790	0
324	20230810	132000	118588040	9790	9790	9790	9790	0
325	20230810	131900	118588040	9790	9790	9790	9790	0
326	20230810	131800	118588040	9790	9790	9790	9790	0
327	20230810	131700	118588040	9790	9790	9790	9790	0
328	20230810	131600	118588040	9790	9790	9790	9790	0
329	20230810	131500	118588040	9790	9790	9790	9790	0
330	20230810	131400	118588040	9790	9790	9790	9790	0
331	20230810	131300	118588040	9790	9810	9810	9790	10
332	20230810	131200	118490030	9790	9790	9790	9790	0
333	20230810	131100	118490030	9790	9790	9790	9790	0
334	20230810	131000	118490030	9790	9790	9790	9790	0
335	20230810	130900	118490030	9790	9790	9790	9790	0
336	20230810	130800	118490030	9790	9790	9790	9790	0
337	20230810	130700	118490030	9790	9820	9820	9790	16
338	20230810	130600	118333170	9830	9830	9830	9830	3
339	20230810	130500	118303680	9830	9830	9830	9830	0
340	20230810	130400	118303680	9830	9830	9830	9830	0
341	20230810	130300	118303680	9830	9830	9830	9830	0
342	20230810	130200	118303680	9830	9830	9830	9830	0
343	20230810	130100	118303680	9830	9830	9830	9830	0
344	20230810	130000	118303680	9830	9830	9830	9830	1
345	20230810	125900	118293850	9830	9830	9830	9830	1
346	20230810	125800	118284020	9790	9810	9810	9790	8
347	20230810	125700	118205630	9790	9790	9790	9790	0
348	20230810	125600	118205630	9790	9790	9790	9790	0
349	20230810	125500	118205630	9790	9790	9790	9790	0
350	20230810	125400	118205630	9790	9790	9790	9790	0
351	20230810	125300	118205630	9790	9790	9790	9790	5
352	20230810	125200	118156680	9790	9790	9790	9790	0
353	20230810	125100	118156680	9790	9790	9790	9790	4
354	20230810	125000	118117520	9790	9790	9790	9790	0
355	20230810	124900	118117520	9790	9790	9790	9790	0
356	20230810	124800	118117520	9790	9790	9790	9790	3
357	20230810	124700	118088150	9790	9790	9790	9790	0
358	20230810	124600	118088150	9790	9790	9790	9790	3
359	20230810	124500	118058780	9790	9790	9790	9790	0
360	20230810	124400	118058780	9790	9790	9790	9790	4
361	20230810	124300	118019620	9790	9790	9790	9790	1
362	20230810	124200	118009830	9790	9790	9790	9790	3
363	20230810	124100	117980460	9790	9790	9790	9790	0
364	20230810	124000	117980460	9790	9790	9790	9790	0
365	20230810	123900	117980460	9790	9790	9790	9790	4
366	20230810	123800	117941300	9790	9790	9790	9790	0
367	20230810	123700	117941300	9790	9790	9790	9790	3
368	20230810	123600	117911930	9790	9790	9790	9790	0
369	20230810	123500	117911930	9790	9810	9810	9790	10
370	20230810	123400	117813930	9790	9790	9790	9790	0
371	20230810	123300	117813930	9790	9790	9790	9790	0
372	20230810	123200	117813930	9790	9790	9790	9790	0
373	20230810	123100	117813930	9790	9790	9790	9790	0
374	20230810	123000	117813930	9790	9790	9790	9790	0
375	20230810	122900	117813930	9790	9810	9810	9790	10
376	20230810	122800	117715920	9830	9830	9830	9830	0
377	20230810	122700	117715920	9830	9830	9830	9830	0
378	20230810	122600	117715920	9830	9830	9830	9830	0
379	20230810	122500	117715920	9830	9830	9830	9830	0
380	20230810	122400	117715920	9830	9830	9830	9830	16
381	20230810	122300	117558640	9840	9840	9840	9840	0
382	20230810	122200	117558640	9840	9840	9840	9840	4
383	20230810	122100	117519280	9840	9840	9840	9840	0
384	20230810	122000	117519280	9840	9840	9840	9840	0
385	20230810	121900	117519280	9840	9830	9840	9830	7
386	20230810	121800	117450440	9790	9810	9810	9790	11
387	20230810	121700	117342650	9820	9820	9820	9820	1
388	20230810	121600	117332830	9790	9790	9790	9790	0
389	20230810	121500	117332830	9790	9790	9790	9790	0
390	20230810	121400	117332830	9790	9790	9790	9790	0
391	20230810	121300	117332830	9790	9790	9790	9790	0
392	20230810	121200	117332830	9790	9790	9790	9790	0
393	20230810	121100	117332830	9790	9810	9810	9790	29
394	20230810	121000	117048810	9790	9790	9790	9790	0
395	20230810	120900	117048810	9790	9790	9790	9790	0
396	20230810	120800	117048810	9790	9790	9790	9790	0
397	20230810	120700	117048810	9790	9790	9790	9790	0
398	20230810	120600	117048810	9790	9810	9810	9790	11
399	20230810	120500	116941030	9790	9790	9790	9790	0
400	20230810	120400	116941030	9790	9790	9790	9790	0
401	20230810	120300	116941030	9790	9790	9790	9790	0
402	20230810	120200	116941030	9790	9790	9790	9790	0
403	20230810	120100	116941030	9790	9790	9790	9790	0
404	20230810	120000	116941030	9790	9790	9790	9790	0
405	20230810	115900	116941030	9790	9790	9790	9790	0
406	20230810	115800	116941030	9790	9810	9810	9790	10
407	20230810	115700	116843040	9790	9790	9790	9790	0
408	20230810	115600	116843040	9790	9790	9790	9790	0
409	20230810	115500	116843040	9790	9790	9790	9790	0
410	20230810	115400	116843040	9790	9790	9790	9790	0
411	20230810	115300	116843040	9790	9790	9790	9790	0
412	20230810	115200	116843040	9790	9790	9790	9790	0
413	20230810	115100	116843040	9790	9820	9820	9790	11
414	20230810	115000	116735150	9830	9830	9830	9830	4
415	20230810	114900	116695830	9790	9790	9790	9790	0
416	20230810	114800	116695830	9790	9790	9790	9790	0
417	20230810	114700	116695830	9790	9790	9790	9790	0
418	20230810	114600	116695830	9790	9790	9790	9790	0
419	20230810	114500	116695830	9790	9790	9790	9790	0
420	20230810	114400	116695830	9790	9790	9790	9790	0
421	20230810	114300	116695830	9790	9790	9790	9790	0
422	20230810	114200	116695830	9790	9790	9790	9790	3
423	20230810	114100	116666460	9790	9790	9790	9790	0
424	20230810	114000	116666460	9790	9810	9810	9790	11
425	20230810	113900	116558650	9820	9820	9820	9820	0
426	20230810	113800	116558650	9820	9820	9820	9820	0
427	20230810	113700	116558650	9820	9820	9820	9820	0
428	20230810	113600	116558650	9820	9820	9820	9820	0
429	20230810	113500	116558650	9820	9820	9820	9820	6
430	20230810	113400	116499730	9790	9790	9790	9790	0
431	20230810	113300	116499730	9790	9830	9830	9790	179
432	20230810	113200	114746890	9790	9790	9790	9790	0
433	20230810	113100	114746890	9790	9790	9790	9790	0
434	20230810	113000	114746890	9790	9790	9790	9790	0
435	20230810	112900	114746890	9790	9790	9790	9790	0
436	20230810	112800	114746890	9790	9790	9790	9790	0
437	20230810	112700	114746890	9790	9790	9790	9790	0
438	20230810	112600	114746890	9790	9790	9790	9790	0
439	20230810	112500	114746890	9790	9790	9790	9790	0
440	20230810	112400	114746890	9790	9790	9790	9790	0
441	20230810	112300	114746890	9790	9790	9790	9790	0
442	20230810	112200	114746890	9790	9790	9790	9790	0
443	20230810	112100	114746890	9790	9790	9790	9790	0
444	20230810	112000	114746890	9790	9790	9790	9790	0
445	20230810	111900	114746890	9790	9790	9790	9790	0
446	20230810	111800	114746890	9790	9790	9790	9790	0
447	20230810	111700	114746890	9790	9790	9790	9790	0
448	20230810	111600	114746890	9790	9790	9790	9790	0
449	20230810	111500	114746890	9790	9790	9790	9790	0
450	20230810	111400	114746890	9790	9790	9790	9790	0
451	20230810	111300	114746890	9790	9790	9790	9790	0
452	20230810	111200	114746890	9790	9790	9790	9790	0
453	20230810	111100	114746890	9790	9790	9790	9790	0
454	20230810	111000	114746890	9790	9790	9790	9790	0
455	20230810	110900	114746890	9790	9790	9790	9790	0
456	20230810	110800	114746890	9790	9790	9790	9790	0
457	20230810	110700	114746890	9790	9790	9790	9790	0
458	20230810	110600	114746890	9790	9790	9790	9790	0
459	20230810	110500	114746890	9790	9790	9790	9790	0
460	20230810	110400	114746890	9790	9790	9790	9790	0
461	20230810	110300	114746890	9790	9790	9790	9790	0
462	20230810	110200	114746890	9790	9790	9790	9790	0
463	20230810	110100	114746890	9790	9790	9790	9790	0
464	20230810	110000	114746890	9790	9790	9790	9790	0
465	20230810	105900	114746890	9790	9790	9790	9790	0
466	20230810	105800	114746890	9790	9790	9790	9790	0
467	20230810	105700	114746890	9790	9790	9790	9790	0
468	20230810	105600	114746890	9790	9790	9790	9790	0
469	20230810	105500	114746890	9790	9790	9790	9790	0
470	20230810	105400	114746890	9790	9790	9790	9790	0
471	20230810	105300	114746890	9790	9790	9790	9790	0
472	20230810	105200	114746890	9790	9790	9790	9790	0
473	20230810	105100	114746890	9790	9790	9790	9790	0
474	20230810	105000	114746890	9790	9850	9850	9790	12
475	20230810	104900	114629110	9850	9850	9850	9850	0
476	20230810	104800	114629110	9850	9850	9850	9850	0
477	20230810	104700	114629110	9850	9850	9850	9850	0
478	20230810	104600	114629110	9850	9850	9850	9850	0
479	20230810	104500	114629110	9850	9850	9850	9850	0
480	20230810	104400	114629110	9850	9850	9850	9850	0
481	20230810	104300	114629110	9850	9850	9850	9850	0
482	20230810	104200	114629110	9850	9850	9850	9850	0
483	20230810	104100	114629110	9850	9850	9850	9850	0
484	20230810	104000	114629110	9850	9850	9850	9850	0
485	20230810	103900	114629110	9850	9850	9850	9850	0
486	20230810	103800	114629110	9850	9850	9850	9850	0
487	20230810	103700	114629110	9850	9850	9850	9850	0
488	20230810	103600	114629110	9850	9850	9850	9850	0
489	20230810	103500	114629110	9850	9850	9850	9850	0
490	20230810	103400	114629110	9850	9850	9850	9850	0
491	20230810	103300	114629110	9850	9850	9850	9850	0
492	20230810	103200	114629110	9850	9850	9850	9850	0
493	20230810	103100	114629110	9850	9850	9850	9850	0
494	20230810	103000	114629110	9850	9850	9850	9850	0
495	20230810	102900	114629110	9850	9850	9850	9850	0
496	20230810	102800	114629110	9850	9850	9850	9850	0
497	20230810	102700	114629110	9850	9850	9850	9850	0
498	20230810	102600	114629110	9850	9850	9850	9850	2
499	20230810	102500	114609410	9870	9870	9870	9870	0
500	20230810	102400	114609410	9870	9870	9870	9870	0
501	20230810	102300	114609410	9870	9870	9870	9870	0
502	20230810	102200	114609410	9870	9870	9870	9870	0
503	20230810	102100	114609410	9870	9870	9870	9870	0
504	20230810	102000	114609410	9870	9870	9870	9870	0
505	20230810	101900	114609410	9870	9870	9870	9870	0
506	20230810	101800	114609410	9870	9860	9870	9860	70
507	20230810	101700	113918530	9870	9870	9870	9870	0
508	20230810	101600	113918530	9870	9870	9870	9870	0
509	20230810	101500	113918530	9870	9870	9870	9870	0
510	20230810	101400	113918530	9870	9870	9870	9870	0
511	20230810	101300	113918530	9870	9870	9870	9870	0
512	20230810	101200	113918530	9870	9870	9870	9870	0
513	20230810	101100	113918530	9870	9870	9870	9870	0
514	20230810	101000	113918530	9870	9870	9870	9870	0
515	20230810	100900	113918530	9870	9870	9870	9870	0
516	20230810	100800	113918530	9870	9870	9870	9870	0
517	20230810	100700	113918530	9870	9870	9870	9870	0
518	20230810	100600	113918530	9870	9870	9870	9870	0
519	20230810	100500	113918530	9870	9870	9870	9870	0
520	20230810	100400	113918530	9870	9870	9870	9870	0
521	20230810	100300	113918530	9870	9870	9870	9870	0
522	20230810	100200	113918530	9870	9870	9870	9870	0
523	20230810	100100	113918530	9870	9870	9870	9870	0
524	20230810	100000	113918530	9870	9870	9870	9870	0
525	20230810	095900	113918530	9870	9870	9870	9870	1
526	20230810	095800	113908660	9770	9770	9770	9770	0
527	20230810	095700	113908660	9770	9770	9770	9770	0
528	20230810	095600	113908660	9770	9770	9770	9770	0
529	20230810	095500	113908660	9770	9770	9770	9770	0
530	20230810	095400	113908660	9770	9770	9770	9770	0
531	20230810	095300	113908660	9770	9770	9770	9770	0
532	20230810	095200	113908660	9770	9770	9770	9770	0
533	20230810	095100	113908660	9770	9770	9770	9770	0
534	20230810	095000	113908660	9770	9770	9770	9770	0
535	20230810	094900	113908660	9770	9770	9770	9770	0
536	20230810	094800	113908660	9770	9770	9770	9770	0
537	20230810	094700	113908660	9770	9770	9770	9770	0
538	20230810	094600	113908660	9770	9770	9770	9770	0
539	20230810	094500	113908660	9770	9770	9770	9770	0
540	20230810	094400	113908660	9770	9770	9770	9770	0
541	20230810	094300	113908660	9770	9770	9770	9770	0
542	20230810	094200	113908660	9770	9770	9770	9770	0
543	20230810	094100	113908660	9770	9770	9770	9770	0
544	20230810	094000	113908660	9770	9860	9860	9770	27
545	20230810	093900	113644780	9860	9860	9860	9860	27
546	20230810	093800	113378560	9860	9860	9860	9860	0
547	20230810	093700	113378560	9860	9860	9860	9860	0
548	20230810	093600	113378560	9860	9860	9860	9860	1
549	20230810	093500	113368700	9870	9870	9870	9870	0
550	20230810	093400	113368700	9870	9870	9870	9870	10
551	20230810	093300	113270000	9870	9810	9870	9790	75
552	20230810	093200	112534350	9860	9800	9860	9760	893
553	20230810	093100	103781090	9800	9830	9860	9760	863
554	20230810	093000	95326940	9760	9760	9760	9760	401
555	20230810	092900	91413180	9840	9840	9840	9840	0
556	20230810	092800	91413180	9840	9840	9840	9840	0
557	20230810	092700	91413180	9840	9800	9860	9760	506
558	20230810	092600	86436880	9830	9760	9850	9760	844
559	20230810	092500	78168340	9830	9830	9830	9830	0
560	20230810	092400	78168340	9830	9760	9870	9760	1608
561	20230810	092300	62409750	9850	9760	9870	9760	2405
562	20230810	092200	38828620	9850	9890	9890	9740	2190
563	20230810	092100	17335610	9860	9760	9880	9740	1309
564	20230810	092000	4519200	9870	9780	9890	9780	446
565	20230810	091900	117340	9730	9730	9730	9730	0
566	20230810	091800	117340	9730	9730	9730	9730	0
567	20230810	091700	117340	9730	9730	9730	9730	0
568	20230810	091600	117340	9730	9730	9730	9730	0
569	20230810	091500	117340	9730	9730	9730	9730	0
570	20230810	091400	117340	9730	9730	9730	9730	0
571	20230810	091300	117340	9730	9730	9730	9730	0
572	20230810	091200	117340	9730	9730	9730	9730	0
573	20230810	091100	117340	9730	9730	9730	9730	0
574	20230810	091000	117340	9730	9730	9730	9730	0
575	20230810	090900	117340	9730	9730	9730	9730	0
576	20230810	090800	117340	9730	9730	9730	9730	0
577	20230810	090700	117340	9730	9730	9730	9730	0
578	20230810	090600	117340	9730	9730	9730	9730	0
579	20230810	090500	117340	9730	9730	9730	9730	0
580	20230810	090400	117340	9730	9730	9730	9730	0
581	20230810	090300	117340	9730	9730	9730	9730	0
582	20230810	090200	117340	9730	9740	9740	9730	10
583	20230810	090100	19960	9980	9980	9980	9980	0
584	20230810	090000	19960	9980	9980	9980	9980	2