KissMeData/005800/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	184300	119007690	9550	9550	9550	9550	49
3	20230816	184200	119007690	9550	9550	9550	9550	0
4	20230816	184100	119007690	9550	9550	9550	9550	0
5	20230816	184000	119007690	9550	9550	9550	9550	0
6	20230816	183900	119007690	9550	9550	9550	9550	0
7	20230816	183800	119007690	9550	9550	9550	9550	0
8	20230816	183700	119007690	9550	9550	9550	9550	0
9	20230816	183600	119007690	9550	9550	9550	9550	0
10	20230816	183500	119007690	9550	9550	9550	9550	0
11	20230816	183400	119007690	9550	9550	9550	9550	0
12	20230816	183300	119007690	9550	9550	9550	9550	0
13	20230816	183200	119007690	9550	9550	9550	9550	0
14	20230816	183100	119007690	9550	9550	9550	9550	0
15	20230816	183000	119007690	9550	9550	9550	9550	0
16	20230816	182900	119007690	9550	9550	9550	9550	0
17	20230816	182800	119007690	9550	9550	9550	9550	0
18	20230816	182700	119007690	9550	9550	9550	9550	0
19	20230816	182600	119007690	9550	9550	9550	9550	0
20	20230816	182500	119007690	9550	9550	9550	9550	0
21	20230816	182400	119007690	9550	9550	9550	9550	0
22	20230816	182300	119007690	9550	9550	9550	9550	0
23	20230816	182200	119007690	9550	9550	9550	9550	0
24	20230816	182100	119007690	9550	9550	9550	9550	0
25	20230816	182000	119007690	9550	9550	9550	9550	0
26	20230816	181900	119007690	9550	9550	9550	9550	0
27	20230816	181800	119007690	9550	9550	9550	9550	0
28	20230816	181700	119007690	9550	9550	9550	9550	0
29	20230816	181600	119007690	9550	9550	9550	9550	0
30	20230816	181500	119007690	9550	9550	9550	9550	0
31	20230816	181400	119007690	9550	9550	9550	9550	0
32	20230816	181300	119007690	9550	9550	9550	9550	49
33	20230816	181200	119007690	9550	9550	9550	9550	0
34	20230816	181100	119007690	9550	9550	9550	9550	0
35	20230816	181000	119007690	9550	9550	9550	9550	0
36	20230816	180900	119007690	9550	9550	9550	9550	0
37	20230816	180800	119007690	9550	9550	9550	9550	0
38	20230816	180700	119007690	9550	9550	9550	9550	0
39	20230816	180600	119007690	9550	9550	9550	9550	0
40	20230816	180500	119007690	9550	9550	9550	9550	0
41	20230816	180400	119007690	9550	9550	9550	9550	0
42	20230816	180300	119007690	9550	9550	9550	9550	0
43	20230816	180200	119007690	9550	9550	9550	9550	0
44	20230816	180100	119007690	9550	9550	9550	9550	0
45	20230816	180000	119007690	9550	9550	9550	9550	0
46	20230816	175900	119007690	9550	9550	9550	9550	0
47	20230816	175800	119007690	9550	9550	9550	9550	0
48	20230816	175700	119007690	9550	9550	9550	9550	0
49	20230816	175600	119007690	9550	9550	9550	9550	0
50	20230816	175500	119007690	9550	9550	9550	9550	0
51	20230816	175400	119007690	9550	9550	9550	9550	0
52	20230816	175300	119007690	9550	9550	9550	9550	0
53	20230816	175200	119007690	9550	9550	9550	9550	0
54	20230816	175100	119007690	9550	9550	9550	9550	0
55	20230816	175000	119007690	9550	9550	9550	9550	0
56	20230816	174900	119007690	9550	9550	9550	9550	0
57	20230816	174800	119007690	9550	9550	9550	9550	0
58	20230816	174700	119007690	9550	9550	9550	9550	0
59	20230816	174600	119007690	9550	9550	9550	9550	0
60	20230816	174500	119007690	9550	9550	9550	9550	0
61	20230816	174400	119007690	9550	9550	9550	9550	0
62	20230816	174300	119007690	9550	9550	9550	9550	49
63	20230816	174200	119007690	9550	9550	9550	9550	0
64	20230816	174100	119007690	9550	9550	9550	9550	0
65	20230816	174000	119007690	9550	9550	9550	9550	0
66	20230816	173900	119007690	9550	9550	9550	9550	0
67	20230816	173800	119007690	9550	9550	9550	9550	0
68	20230816	173700	119007690	9550	9550	9550	9550	0
69	20230816	173600	119007690	9550	9550	9550	9550	0
70	20230816	173500	119007690	9550	9550	9550	9550	0
71	20230816	173400	119007690	9550	9550	9550	9550	0
72	20230816	173300	119007690	9550	9550	9550	9550	0
73	20230816	173200	119007690	9550	9550	9550	9550	0
74	20230816	173100	119007690	9550	9550	9550	9550	0
75	20230816	173000	119007690	9550	9550	9550	9550	0
76	20230816	172900	119007690	9550	9550	9550	9550	0
77	20230816	172800	119007690	9550	9550	9550	9550	0
78	20230816	172700	119007690	9550	9550	9550	9550	0
79	20230816	172600	119007690	9550	9550	9550	9550	0
80	20230816	172500	119007690	9550	9550	9550	9550	0
81	20230816	172400	119007690	9550	9550	9550	9550	0
82	20230816	172300	119007690	9550	9550	9550	9550	0
83	20230816	172200	119007690	9550	9550	9550	9550	0
84	20230816	172100	119007690	9550	9550	9550	9550	0
85	20230816	172000	119007690	9550	9550	9550	9550	0
86	20230816	171900	119007690	9550	9550	9550	9550	0
87	20230816	171800	119007690	9550	9550	9550	9550	0
88	20230816	171700	119007690	9550	9550	9550	9550	0
89	20230816	171600	119007690	9550	9550	9550	9550	0
90	20230816	171500	119007690	9550	9550	9550	9550	0
91	20230816	171400	119007690	9550	9550	9550	9550	0
92	20230816	171300	119007690	9550	9550	9550	9550	49
93	20230816	171200	119007690	9550	9550	9550	9550	0
94	20230816	171100	119007690	9550	9550	9550	9550	0
95	20230816	171000	119007690	9550	9550	9550	9550	0
96	20230816	170900	119007690	9550	9550	9550	9550	0
97	20230816	170800	119007690	9550	9550	9550	9550	0
98	20230816	170700	119007690	9550	9550	9550	9550	0
99	20230816	170600	119007690	9550	9550	9550	9550	0
100	20230816	170500	119007690	9550	9550	9550	9550	0
101	20230816	170400	119007690	9550	9550	9550	9550	0
102	20230816	170300	119007690	9550	9550	9550	9550	0
103	20230816	170200	119007690	9550	9550	9550	9550	0
104	20230816	170100	119007690	9550	9550	9550	9550	0
105	20230816	170000	119007690	9550	9550	9550	9550	0
106	20230816	165900	119007690	9550	9550	9550	9550	0
107	20230816	165800	119007690	9550	9550	9550	9550	0
108	20230816	165700	119007690	9550	9550	9550	9550	0
109	20230816	165600	119007690	9550	9550	9550	9550	0
110	20230816	165500	119007690	9550	9550	9550	9550	0
111	20230816	165400	119007690	9550	9550	9550	9550	0
112	20230816	165300	119007690	9550	9550	9550	9550	0
113	20230816	165200	119007690	9550	9550	9550	9550	0
114	20230816	165100	119007690	9550	9550	9550	9550	0
115	20230816	165000	119007690	9550	9550	9550	9550	0
116	20230816	164900	119007690	9550	9550	9550	9550	0
117	20230816	164800	119007690	9550	9550	9550	9550	0
118	20230816	164700	119007690	9550	9550	9550	9550	0
119	20230816	164600	119007690	9550	9550	9550	9550	0
120	20230816	164500	119007690	9550	9550	9550	9550	0
121	20230816	164400	119007690	9550	9550	9550	9550	0
122	20230816	164300	119007690	9550	9550	9550	9550	49
123	20230816	164200	119007690	9550	9550	9550	9550	0
124	20230816	164100	119007690	9550	9550	9550	9550	0
125	20230816	164000	119007690	9550	9550	9550	9550	0
126	20230816	163900	119007690	9550	9550	9550	9550	0
127	20230816	163800	119007690	9550	9550	9550	9550	0
128	20230816	163700	119007690	9550	9550	9550	9550	0
129	20230816	163600	119007690	9550	9550	9550	9550	0
130	20230816	163500	119007690	9550	9550	9550	9550	0
131	20230816	163400	119007690	9550	9550	9550	9550	0
132	20230816	163300	119007690	9550	9550	9550	9550	0
133	20230816	163200	119007690	9550	9550	9550	9550	0
134	20230816	163100	119007690	9550	9550	9550	9550	0
135	20230816	163000	119007690	9550	9550	9550	9550	0
136	20230816	162900	119007690	9550	9550	9550	9550	0
137	20230816	162800	119007690	9550	9550	9550	9550	0
138	20230816	162700	119007690	9550	9550	9550	9550	0
139	20230816	162600	119007690	9550	9550	9550	9550	0
140	20230816	162500	119007690	9550	9550	9550	9550	0
141	20230816	162400	119007690	9550	9550	9550	9550	0
142	20230816	162300	119007690	9550	9550	9550	9550	0
143	20230816	162200	119007690	9550	9550	9550	9550	0
144	20230816	162100	119007690	9550	9550	9550	9550	0
145	20230816	162000	119007690	9550	9550	9550	9550	0
146	20230816	161900	119007690	9550	9550	9550	9550	0
147	20230816	161800	119007690	9550	9550	9550	9550	0
148	20230816	161700	119007690	9550	9550	9550	9550	0
149	20230816	161600	119007690	9550	9550	9550	9550	0
150	20230816	161500	119007690	9550	9550	9550	9550	0
151	20230816	161400	119007690	9550	9550	9550	9550	0
152	20230816	161300	119007690	9550	9550	9550	9550	49
153	20230816	161200	119007690	9550	9550	9550	9550	0
154	20230816	161100	119007690	9550	9550	9550	9550	0
155	20230816	161000	119007690	9550	9550	9550	9550	0
156	20230816	160900	119007690	9550	9550	9550	9550	0
157	20230816	160800	119007690	9550	9550	9550	9550	0
158	20230816	160700	119007690	9550	9550	9550	9550	0
159	20230816	160600	119007690	9550	9550	9550	9550	0
160	20230816	160500	119007690	9550	9550	9550	9550	0
161	20230816	160400	119007690	9550	9550	9550	9550	0
162	20230816	160300	119007690	9550	9550	9550	9550	0
163	20230816	160200	119007690	9550	9550	9550	9550	0
164	20230816	160100	119007690	9550	9550	9550	9550	0
165	20230816	160000	119007690	9550	9550	9550	9550	0
166	20230816	155900	119007690	9550	9550	9550	9550	0
167	20230816	155800	119007690	9550	9550	9550	9550	0
168	20230816	155700	119007690	9550	9550	9550	9550	0
169	20230816	155600	119007690	9550	9550	9550	9550	0
170	20230816	155500	119007690	9550	9550	9550	9550	0
171	20230816	155400	119007690	9550	9550	9550	9550	0
172	20230816	155300	119007690	9550	9550	9550	9550	0
173	20230816	155200	119007690	9550	9550	9550	9550	0
174	20230816	155100	119007690	9550	9550	9550	9550	0
175	20230816	155000	119007690	9550	9550	9550	9550	0
176	20230816	154900	119007690	9550	9550	9550	9550	0
177	20230816	154800	119007690	9550	9550	9550	9550	0
178	20230816	154700	119007690	9550	9550	9550	9550	0
179	20230816	154600	119007690	9550	9550	9550	9550	0
180	20230816	154500	119007690	9550	9550	9550	9550	0
181	20230816	154400	119007690	9550	9550	9550	9550	0
182	20230816	154300	119007690	9550	9550	9550	9550	49
183	20230816	154200	119007690	9550	9550	9550	9550	0
184	20230816	154100	119007690	9550	9550	9550	9550	0
185	20230816	154000	119007690	9550	9550	9550	9550	0
186	20230816	153900	119007690	9550	9550	9550	9550	0
187	20230816	153800	119007690	9550	9550	9550	9550	0
188	20230816	153700	119007690	9550	9550	9550	9550	0
189	20230816	153600	119007690	9550	9550	9550	9550	0
190	20230816	153500	119007690	9550	9550	9550	9550	0
191	20230816	153400	119007690	9550	9550	9550	9550	0
192	20230816	153300	119007690	9550	9550	9550	9550	0
193	20230816	153200	119007690	9550	9550	9550	9550	0
194	20230816	153100	119007690	9550	9550	9550	9550	0
195	20230816	153000	119007690	9550	9550	9550	9550	49
196	20230816	152900	118539740	9540	9540	9540	9540	0
197	20230816	152800	118539740	9540	9540	9540	9540	0
198	20230816	152700	118539740	9540	9540	9540	9540	0
199	20230816	152600	118539740	9540	9540	9540	9540	0
200	20230816	152500	118539740	9540	9540	9540	9540	0
201	20230816	152400	118539740	9540	9540	9540	9540	0
202	20230816	152300	118539740	9540	9540	9540	9540	0
203	20230816	152200	118539740	9540	9540	9540	9540	0
204	20230816	152100	118539740	9540	9540	9540	9540	0
205	20230816	152000	118539740	9540	9540	9540	9540	0
206	20230816	151900	118539740	9540	9540	9540	9540	31
207	20230816	151800	118244000	9540	9540	9540	9540	0
208	20230816	151700	118244000	9540	9540	9540	9540	0
209	20230816	151600	118244000	9540	9540	9540	9540	1
210	20230816	151500	118234460	9540	9540	9540	9540	0
211	20230816	151400	118234460	9540	9540	9540	9540	0
212	20230816	151300	118234460	9540	9540	9540	9540	0
213	20230816	151200	118234460	9540	9540	9540	9540	0
214	20230816	151100	118234460	9540	9540	9540	9540	1
215	20230816	151000	118224920	9520	9520	9520	9520	1
216	20230816	150900	118215400	9520	9520	9520	9520	0
217	20230816	150800	118215400	9520	9530	9530	9520	5
218	20230816	150700	118167760	9530	9530	9530	9530	0
219	20230816	150600	118167760	9530	9530	9530	9530	0
220	20230816	150500	118167760	9530	9530	9530	9530	0
221	20230816	150400	118167760	9530	9530	9530	9530	1
222	20230816	150300	118158230	9530	9530	9530	9530	0
223	20230816	150200	118158230	9530	9530	9530	9530	0
224	20230816	150100	118158230	9530	9530	9530	9530	0
225	20230816	150000	118158230	9530	9530	9530	9530	0
226	20230816	145900	118158230	9530	9540	9540	9530	38
227	20230816	145800	117795750	9540	9540	9540	9540	1
228	20230816	145700	117786210	9570	9570	9570	9570	0
229	20230816	145600	117786210	9570	9570	9570	9570	0
230	20230816	145500	117786210	9570	9570	9570	9570	0
231	20230816	145400	117786210	9570	9570	9570	9570	0
232	20230816	145300	117786210	9570	9570	9570	9570	0
233	20230816	145200	117786210	9570	9570	9570	9570	0
234	20230816	145100	117786210	9570	9570	9570	9570	0
235	20230816	145000	117786210	9570	9570	9570	9570	0
236	20230816	144900	117786210	9570	9570	9570	9570	0
237	20230816	144800	117786210	9570	9570	9570	9570	0
238	20230816	144700	117786210	9570	9570	9570	9570	0
239	20230816	144600	117786210	9570	9570	9570	9570	0
240	20230816	144500	117786210	9570	9570	9570	9570	0
241	20230816	144400	117786210	9570	9570	9570	9570	0
242	20230816	144300	117786210	9570	9570	9570	9570	0
243	20230816	144200	117786210	9570	9570	9570	9570	0
244	20230816	144100	117786210	9570	9570	9570	9570	0
245	20230816	144000	117786210	9570	9570	9570	9570	0
246	20230816	143900	117786210	9570	9570	9570	9570	0
247	20230816	143800	117786210	9570	9570	9570	9570	0
248	20230816	143700	117786210	9570	9570	9570	9570	0
249	20230816	143600	117786210	9570	9570	9570	9570	0
250	20230816	143500	117786210	9570	9570	9570	9570	0
251	20230816	143400	117786210	9570	9570	9570	9570	0
252	20230816	143300	117786210	9570	9570	9570	9570	0
253	20230816	143200	117786210	9570	9570	9570	9570	0
254	20230816	143100	117786210	9570	9570	9570	9570	0
255	20230816	143000	117786210	9570	9570	9570	9570	1
256	20230816	142900	117776640	9570	9570	9570	9570	0
257	20230816	142800	117776640	9570	9570	9570	9570	0
258	20230816	142700	117776640	9570	9570	9570	9570	0
259	20230816	142600	117776640	9570	9570	9570	9570	0
260	20230816	142500	117776640	9570	9570	9570	9570	0
261	20230816	142400	117776640	9570	9570	9570	9570	16
262	20230816	142300	117623520	9570	9570	9570	9570	0
263	20230816	142200	117623520	9570	9570	9570	9570	0
264	20230816	142100	117623520	9570	9570	9570	9570	0
265	20230816	142000	117623520	9570	9570	9570	9570	0
266	20230816	141900	117623520	9570	9570	9570	9570	0
267	20230816	141800	117623520	9570	9570	9570	9570	72
268	20230816	141700	116934480	9570	9570	9570	9570	0
269	20230816	141600	116934480	9570	9570	9570	9570	0
270	20230816	141500	116934480	9570	9570	9570	9570	0
271	20230816	141400	116934480	9570	9570	9570	9570	0
272	20230816	141300	116934480	9570	9570	9570	9570	0
273	20230816	141200	116934480	9570	9570	9570	9570	0
274	20230816	141100	116934480	9570	9570	9570	9570	0
275	20230816	141000	116934480	9570	9570	9570	9570	0
276	20230816	140900	116934480	9570	9570	9570	9570	0
277	20230816	140800	116934480	9570	9570	9570	9570	0
278	20230816	140700	116934480	9570	9570	9570	9570	0
279	20230816	140600	116934480	9570	9570	9570	9570	0
280	20230816	140500	116934480	9570	9570	9570	9570	0
281	20230816	140400	116934480	9570	9570	9570	9570	0
282	20230816	140300	116934480	9570	9570	9570	9570	0
283	20230816	140200	116934480	9570	9570	9570	9570	1
284	20230816	140100	116924910	9520	9580	9580	9520	96
285	20230816	140000	116010000	9540	9540	9540	9540	0
286	20230816	135900	116010000	9540	9550	9550	9540	200
287	20230816	135800	114101950	9590	9590	9590	9590	0
288	20230816	135700	114101950	9590	9590	9590	9590	0
289	20230816	135600	114101950	9590	9590	9590	9590	0
290	20230816	135500	114101950	9590	9590	9590	9590	0
291	20230816	135400	114101950	9590	9590	9590	9590	0
292	20230816	135300	114101950	9590	9590	9590	9590	0
293	20230816	135200	114101950	9590	9590	9590	9590	0
294	20230816	135100	114101950	9590	9590	9590	9590	1
295	20230816	135000	114092360	9550	9550	9550	9550	0
296	20230816	134900	114092360	9550	9550	9550	9550	0
297	20230816	134800	114092360	9550	9550	9550	9550	0
298	20230816	134700	114092360	9550	9550	9550	9550	0
299	20230816	134600	114092360	9550	9560	9560	9550	5
300	20230816	134500	114044600	9570	9570	9570	9570	0
301	20230816	134400	114044600	9570	9570	9570	9570	0
302	20230816	134300	114044600	9570	9570	9570	9570	0
303	20230816	134200	114044600	9570	9570	9570	9570	0
304	20230816	134100	114044600	9570	9590	9590	9570	5
305	20230816	134000	113996680	9590	9590	9590	9590	0
306	20230816	133900	113996680	9590	9590	9590	9590	0
307	20230816	133800	113996680	9590	9590	9590	9590	0
308	20230816	133700	113996680	9590	9590	9590	9590	1
309	20230816	133600	113987090	9550	9550	9550	9550	0
310	20230816	133500	113987090	9550	9550	9550	9550	0
311	20230816	133400	113987090	9550	9550	9550	9550	0
312	20230816	133300	113987090	9550	9550	9550	9550	0
313	20230816	133200	113987090	9550	9570	9570	9550	20
314	20230816	133100	113795940	9600	9600	9600	9600	0
315	20230816	133000	113795940	9600	9600	9600	9600	0
316	20230816	132900	113795940	9600	9600	9600	9600	0
317	20230816	132800	113795940	9600	9600	9600	9600	0
318	20230816	132700	113795940	9600	9590	9600	9590	2
319	20230816	132600	113776750	9620	9620	9620	9620	0
320	20230816	132500	113776750	9620	9620	9620	9620	0
321	20230816	132400	113776750	9620	9620	9620	9620	0
322	20230816	132300	113776750	9620	9620	9620	9620	0
323	20230816	132200	113776750	9620	9620	9620	9620	0
324	20230816	132100	113776750	9620	9620	9620	9620	0
325	20230816	132000	113776750	9620	9600	9620	9600	6
326	20230816	131900	113719090	9560	9600	9600	9560	9
327	20230816	131800	113632890	9560	9560	9560	9560	0
328	20230816	131700	113632890	9560	9560	9560	9560	30
329	20230816	131600	113346090	9540	9540	9540	9540	0
330	20230816	131500	113346090	9540	9600	9600	9540	51
331	20230816	131400	112859100	9600	9600	9600	9600	0
332	20230816	131300	112859100	9600	9600	9600	9600	0
333	20230816	131200	112859100	9600	9600	9600	9600	0
334	20230816	131100	112859100	9600	9600	9600	9600	0
335	20230816	131000	112859100	9600	9600	9600	9600	0
336	20230816	130900	112859100	9600	9600	9600	9600	0
337	20230816	130800	112859100	9600	9600	9600	9600	0
338	20230816	130700	112859100	9600	9600	9600	9600	0
339	20230816	130600	112859100	9600	9600	9600	9600	1
340	20230816	130500	112849500	9600	9600	9600	9600	0
341	20230816	130400	112849500	9600	9600	9600	9600	0
342	20230816	130300	112849500	9600	9600	9600	9600	0
343	20230816	130200	112849500	9600	9600	9600	9600	0
344	20230816	130100	112849500	9600	9600	9600	9600	0
345	20230816	130000	112849500	9600	9600	9600	9600	0
346	20230816	125900	112849500	9600	9600	9600	9600	0
347	20230816	125800	112849500	9600	9600	9600	9600	0
348	20230816	125700	112849500	9600	9600	9600	9600	0
349	20230816	125600	112849500	9600	9600	9600	9600	0
350	20230816	125500	112849500	9600	9600	9600	9600	0
351	20230816	125400	112849500	9600	9600	9600	9600	1
352	20230816	125300	112839900	9550	9550	9550	9550	3
353	20230816	125200	112811250	9550	9550	9550	9550	0
354	20230816	125100	112811250	9550	9550	9550	9550	0
355	20230816	125000	112811250	9550	9550	9550	9550	1
356	20230816	124900	112801700	9550	9550	9550	9550	1
357	20230816	124800	112792150	9550	9550	9550	9550	4
358	20230816	124700	112753950	9550	9550	9550	9550	5
359	20230816	124600	112706200	9550	9550	9550	9550	0
360	20230816	124500	112706200	9550	9550	9550	9550	0
361	20230816	124400	112706200	9550	9550	9550	9550	0
362	20230816	124300	112706200	9550	9550	9550	9550	1
363	20230816	124200	112696650	9550	9550	9550	9550	0
364	20230816	124100	112696650	9550	9550	9550	9550	0
365	20230816	124000	112696650	9550	9550	9550	9550	0
366	20230816	123900	112696650	9550	9550	9550	9550	0
367	20230816	123800	112696650	9550	9550	9550	9550	0
368	20230816	123700	112696650	9550	9550	9550	9550	1
369	20230816	123600	112687100	9550	9550	9550	9550	0
370	20230816	123500	112687100	9550	9550	9550	9550	1
371	20230816	123400	112677550	9550	9550	9550	9550	0
372	20230816	123300	112677550	9550	9550	9550	9550	0
373	20230816	123200	112677550	9550	9550	9550	9550	0
374	20230816	123100	112677550	9550	9550	9550	9550	1
375	20230816	123000	112668000	9550	9550	9550	9550	1
376	20230816	122900	112658450	9550	9550	9550	9550	1
377	20230816	122800	112648900	9550	9550	9550	9550	0
378	20230816	122700	112648900	9550	9550	9550	9550	1
379	20230816	122600	112639350	9550	9550	9550	9550	0
380	20230816	122500	112639350	9550	9550	9550	9550	0
381	20230816	122400	112639350	9550	9550	9550	9550	0
382	20230816	122300	112639350	9550	9550	9550	9550	1
383	20230816	122200	112629800	9550	9550	9550	9550	0
384	20230816	122100	112629800	9550	9550	9550	9550	0
385	20230816	122000	112629800	9550	9550	9550	9550	12
386	20230816	121900	112515200	9550	9550	9550	9550	51
387	20230816	121800	112028150	9560	9570	9570	9560	2
388	20230816	121700	112009020	9600	9600	9600	9600	0
389	20230816	121600	112009020	9600	9600	9600	9600	0
390	20230816	121500	112009020	9600	9600	9600	9600	0
391	20230816	121400	112009020	9600	9600	9600	9600	0
392	20230816	121300	112009020	9600	9600	9600	9600	0
393	20230816	121200	112009020	9600	9600	9600	9600	0
394	20230816	121100	112009020	9600	9600	9600	9600	0
395	20230816	121000	112009020	9600	9600	9600	9600	0
396	20230816	120900	112009020	9600	9600	9600	9600	0
397	20230816	120800	112009020	9600	9600	9600	9600	0
398	20230816	120700	112009020	9600	9600	9600	9600	0
399	20230816	120600	112009020	9600	9600	9600	9600	0
400	20230816	120500	112009020	9600	9600	9600	9600	0
401	20230816	120400	112009020	9600	9600	9600	9600	1
402	20230816	120300	111999420	9600	9600	9600	9600	0
403	20230816	120200	111999420	9600	9600	9600	9600	0
404	20230816	120100	111999420	9600	9600	9600	9600	0
405	20230816	120000	111999420	9600	9600	9600	9600	0
406	20230816	115900	111999420	9600	9600	9600	9600	0
407	20230816	115800	111999420	9600	9600	9600	9600	0
408	20230816	115700	111999420	9600	9600	9600	9600	0
409	20230816	115600	111999420	9600	9600	9600	9600	0
410	20230816	115500	111999420	9600	9600	9600	9600	0
411	20230816	115400	111999420	9600	9600	9600	9600	0
412	20230816	115300	111999420	9600	9590	9600	9590	4
413	20230816	115200	111961040	9590	9590	9590	9590	0
414	20230816	115100	111961040	9590	9590	9590	9590	0
415	20230816	115000	111961040	9590	9590	9590	9590	0
416	20230816	114900	111961040	9590	9590	9590	9590	0
417	20230816	114800	111961040	9590	9590	9590	9590	0
418	20230816	114700	111961040	9590	9590	9590	9590	0
419	20230816	114600	111961040	9590	9590	9590	9590	0
420	20230816	114500	111961040	9590	9590	9590	9590	0
421	20230816	114400	111961040	9590	9590	9590	9590	0
422	20230816	114300	111961040	9590	9590	9590	9590	0
423	20230816	114200	111961040	9590	9590	9590	9590	0
424	20230816	114100	111961040	9590	9590	9590	9590	0
425	20230816	114000	111961040	9590	9590	9590	9590	0
426	20230816	113900	111961040	9590	9590	9590	9590	0
427	20230816	113800	111961040	9590	9590	9590	9590	0
428	20230816	113700	111961040	9590	9590	9590	9590	0
429	20230816	113600	111961040	9590	9590	9590	9590	0
430	20230816	113500	111961040	9590	9590	9590	9590	0
431	20230816	113400	111961040	9590	9590	9590	9590	0
432	20230816	113300	111961040	9590	9590	9590	9590	0
433	20230816	113200	111961040	9590	9590	9590	9590	0
434	20230816	113100	111961040	9590	9590	9590	9590	0
435	20230816	113000	111961040	9590	9580	9590	9580	300
436	20230816	112900	109084060	9580	9580	9580	9580	0
437	20230816	112800	109084060	9580	9580	9580	9580	0
438	20230816	112700	109084060	9580	9580	9580	9580	0
439	20230816	112600	109084060	9580	9580	9580	9580	0
440	20230816	112500	109084060	9580	9580	9580	9580	0
441	20230816	112400	109084060	9580	9580	9580	9580	0
442	20230816	112300	109084060	9580	9580	9580	9580	0
443	20230816	112200	109084060	9580	9580	9580	9580	0
444	20230816	112100	109084060	9580	9580	9580	9580	0
445	20230816	112000	109084060	9580	9580	9580	9580	0
446	20230816	111900	109084060	9580	9580	9580	9580	0
447	20230816	111800	109084060	9580	9580	9580	9580	0
448	20230816	111700	109084060	9580	9580	9580	9580	0
449	20230816	111600	109084060	9580	9580	9580	9580	2
450	20230816	111500	109064900	9580	9580	9580	9580	0
451	20230816	111400	109064900	9580	9580	9580	9580	0
452	20230816	111300	109064900	9580	9580	9580	9580	0
453	20230816	111200	109064900	9580	9580	9580	9580	0
454	20230816	111100	109064900	9580	9580	9580	9580	0
455	20230816	111000	109064900	9580	9580	9580	9580	0
456	20230816	110900	109064900	9580	9580	9580	9580	0
457	20230816	110800	109064900	9580	9580	9580	9580	0
458	20230816	110700	109064900	9580	9580	9580	9580	0
459	20230816	110600	109064900	9580	9580	9580	9580	0
460	20230816	110500	109064900	9580	9580	9580	9580	0
461	20230816	110400	109064900	9580	9550	9580	9540	7
462	20230816	110300	108998060	9580	9580	9580	9580	1
463	20230816	110200	108988480	9550	9550	9550	9550	0
464	20230816	110100	108988480	9550	9550	9550	9550	0
465	20230816	110000	108988480	9550	9550	9550	9550	1
466	20230816	105900	108978930	9550	9550	9550	9550	0
467	20230816	105800	108978930	9550	9550	9550	9550	0
468	20230816	105700	108978930	9550	9550	9550	9550	9
469	20230816	105600	108892980	9580	9580	9580	9580	0
470	20230816	105500	108892980	9580	9580	9580	9580	0
471	20230816	105400	108892980	9580	9580	9580	9580	0
472	20230816	105300	108892980	9580	9580	9580	9580	1
473	20230816	105200	108883400	9550	9550	9550	9550	0
474	20230816	105100	108883400	9550	9570	9570	9550	6
475	20230816	105000	108826040	9580	9580	9580	9580	1
476	20230816	104900	108816460	9580	9580	9580	9580	0
477	20230816	104800	108816460	9580	9580	9580	9580	0
478	20230816	104700	108816460	9580	9580	9580	9580	0
479	20230816	104600	108816460	9580	9580	9580	9580	1
480	20230816	104500	108806880	9550	9550	9550	9550	0
481	20230816	104400	108806880	9550	9550	9550	9550	10
482	20230816	104300	108711380	9550	9550	9550	9550	2
483	20230816	104200	108692280	9580	9580	9580	9580	0
484	20230816	104100	108692280	9580	9580	9580	9580	1
485	20230816	104000	108682700	9550	9550	9550	9550	0
486	20230816	103900	108682700	9550	9560	9560	9550	11
487	20230816	103800	108577640	9580	9580	9580	9580	0
488	20230816	103700	108577640	9580	9580	9580	9580	1
489	20230816	103600	108568060	9570	9570	9570	9570	0
490	20230816	103500	108568060	9570	9570	9570	9570	0
491	20230816	103400	108568060	9570	9570	9570	9570	0
492	20230816	103300	108568060	9570	9570	9570	9570	0
493	20230816	103200	108568060	9570	9570	9570	9570	1
494	20230816	103100	108558490	9590	9590	9590	9590	0
495	20230816	103000	108558490	9590	9590	9590	9590	0
496	20230816	102900	108558490	9590	9590	9590	9590	0
497	20230816	102800	108558490	9590	9590	9590	9590	0
498	20230816	102700	108558490	9590	9590	9590	9590	0
499	20230816	102600	108558490	9590	9590	9590	9590	0
500	20230816	102500	108558490	9590	9590	9590	9590	0
501	20230816	102400	108558490	9590	9590	9590	9590	5
502	20230816	102300	108510540	9580	9580	9580	9580	0
503	20230816	102200	108510540	9580	9580	9580	9580	0
504	20230816	102100	108510540	9580	9580	9580	9580	0
505	20230816	102000	108510540	9580	9580	9580	9580	0
506	20230816	101900	108510540	9580	9580	9580	9580	0
507	20230816	101800	108510540	9580	9580	9580	9580	0
508	20230816	101700	108510540	9580	9580	9580	9580	0
509	20230816	101600	108510540	9580	9580	9580	9580	0
510	20230816	101500	108510540	9580	9580	9580	9580	0
511	20230816	101400	108510540	9580	9580	9580	9580	0
512	20230816	101300	108510540	9580	9580	9580	9580	0
513	20230816	101200	108510540	9580	9580	9580	9580	0
514	20230816	101100	108510540	9580	9580	9580	9580	0
515	20230816	101000	108510540	9580	9580	9580	9580	0
516	20230816	100900	108510540	9580	9580	9580	9580	0
517	20230816	100800	108510540	9580	9580	9580	9580	0
518	20230816	100700	108510540	9580	9580	9580	9580	0
519	20230816	100600	108510540	9580	9580	9580	9580	0
520	20230816	100500	108510540	9580	9580	9580	9580	0
521	20230816	100400	108510540	9580	9580	9580	9580	1
522	20230816	100300	108500960	9580	9540	9580	9540	2
523	20230816	100200	108481840	9500	9500	9500	9500	0
524	20230816	100100	108481840	9500	9500	9500	9500	0
525	20230816	100000	108481840	9500	9500	9500	9500	0
526	20230816	095900	108481840	9500	9500	9500	9500	0
527	20230816	095800	108481840	9500	9500	9500	9500	0
528	20230816	095700	108481840	9500	9500	9500	9500	0
529	20230816	095600	108481840	9500	9500	9500	9500	0
530	20230816	095500	108481840	9500	9500	9500	9500	0
531	20230816	095400	108481840	9500	9500	9500	9500	0
532	20230816	095300	108481840	9500	9500	9500	9500	0
533	20230816	095200	108481840	9500	9500	9500	9500	0
534	20230816	095100	108481840	9500	9500	9500	9500	0
535	20230816	095000	108481840	9500	9500	9500	9500	0
536	20230816	094900	108481840	9500	9500	9500	9500	0
537	20230816	094800	108481840	9500	9500	9500	9500	0
538	20230816	094700	108481840	9500	9500	9500	9500	0
539	20230816	094600	108481840	9500	9500	9500	9500	0
540	20230816	094500	108481840	9500	9500	9500	9500	0
541	20230816	094400	108481840	9500	9500	9500	9500	0
542	20230816	094300	108481840	9500	9500	9500	9500	32
543	20230816	094200	108177840	9500	9500	9500	9500	0
544	20230816	094100	108177840	9500	9500	9500	9500	0
545	20230816	094000	108177840	9500	9500	9500	9500	0
546	20230816	093900	108177840	9500	9500	9500	9500	0
547	20230816	093800	108177840	9500	9500	9500	9500	1
548	20230816	093700	108168340	9600	9600	9600	9600	0
549	20230816	093600	108168340	9600	9620	9640	9510	1118
550	20230816	093500	97479570	9580	9540	9610	9510	1337
551	20230816	093400	84729510	9550	9550	9550	9550	0
552	20230816	093300	84729510	9550	9550	9550	9550	0
553	20230816	093200	84729510	9550	9550	9550	9550	0
554	20230816	093100	84729510	9550	9570	9580	9540	430
555	20230816	093000	80622980	9580	9520	9580	9520	3
556	20230816	092900	80594360	9520	9520	9520	9520	6
557	20230816	092800	80537240	9610	9610	9610	9610	1
558	20230816	092700	80527630	9520	9600	9610	9520	1388
559	20230816	092600	67256520	9600	9520	9600	9520	393
560	20230816	092500	63502430	9550	9620	9620	9510	1123
561	20230816	092400	52801660	9520	9520	9640	9520	2205
562	20230816	092300	31682470	9570	9520	9570	9520	3
563	20230816	092200	31653810	9520	9490	9570	9490	444
564	20230816	092100	27440140	9480	9640	9660	9480	943
565	20230816	092000	18463420	9660	9660	9660	9660	0
566	20230816	091900	18463420	9660	9660	9660	9660	0
567	20230816	091800	18463420	9660	9660	9660	9660	0
568	20230816	091700	18463420	9660	9630	9680	9630	890
569	20230816	091600	9866300	9660	9620	9680	9600	856
570	20230816	091500	1619580	9630	9660	9660	9630	48
571	20230816	091400	1156580	9650	9650	9650	9650	0
572	20230816	091300	1156580	9650	9650	9650	9650	0
573	20230816	091200	1156580	9650	9650	9650	9650	7
574	20230816	091100	1089030	9700	9700	9700	9700	0
575	20230816	091000	1089030	9700	9700	9700	9700	0
576	20230816	090900	1089030	9700	9700	9700	9700	11
577	20230816	090800	982330	9710	9710	9710	9710	0
578	20230816	090700	982330	9710	9710	9710	9710	0
579	20230816	090600	982330	9710	9710	9710	9710	0
580	20230816	090500	982330	9710	9710	9710	9710	20
581	20230816	090400	788130	9730	9730	9730	9730	0
582	20230816	090300	788130	9730	9730	9730	9730	0
583	20230816	090200	788130	9730	9730	9730	9730	0
584	20230816	090100	788130	9730	9730	9730	9730	30
585	20230816	090000	496230	9730	9730	9730	9730	51