KissMeData/005800/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	184400	19379970	9790	9790	9790	9790	104
3	20230829	184300	19379970	9790	9790	9790	9790	0
4	20230829	184200	19379970	9790	9790	9790	9790	0
5	20230829	184100	19379970	9790	9790	9790	9790	0
6	20230829	184000	19379970	9790	9790	9790	9790	0
7	20230829	183900	19379970	9790	9790	9790	9790	0
8	20230829	183800	19379970	9790	9790	9790	9790	0
9	20230829	183700	19379970	9790	9790	9790	9790	0
10	20230829	183600	19379970	9790	9790	9790	9790	0
11	20230829	183500	19379970	9790	9790	9790	9790	0
12	20230829	183400	19379970	9790	9790	9790	9790	0
13	20230829	183300	19379970	9790	9790	9790	9790	0
14	20230829	183200	19379970	9790	9790	9790	9790	0
15	20230829	183100	19379970	9790	9790	9790	9790	0
16	20230829	183000	19379970	9790	9790	9790	9790	0
17	20230829	182900	19379970	9790	9790	9790	9790	0
18	20230829	182800	19379970	9790	9790	9790	9790	0
19	20230829	182700	19379970	9790	9790	9790	9790	0
20	20230829	182600	19379970	9790	9790	9790	9790	0
21	20230829	182500	19379970	9790	9790	9790	9790	0
22	20230829	182400	19379970	9790	9790	9790	9790	0
23	20230829	182300	19379970	9790	9790	9790	9790	0
24	20230829	182200	19379970	9790	9790	9790	9790	0
25	20230829	182100	19379970	9790	9790	9790	9790	0
26	20230829	182000	19379970	9790	9790	9790	9790	0
27	20230829	181900	19379970	9790	9790	9790	9790	0
28	20230829	181800	19379970	9790	9790	9790	9790	0
29	20230829	181700	19379970	9790	9790	9790	9790	0
30	20230829	181600	19379970	9790	9790	9790	9790	0
31	20230829	181500	19379970	9790	9790	9790	9790	0
32	20230829	181400	19379970	9790	9790	9790	9790	104
33	20230829	181300	19379970	9790	9790	9790	9790	0
34	20230829	181200	19379970	9790	9790	9790	9790	0
35	20230829	181100	19379970	9790	9790	9790	9790	0
36	20230829	181000	19379970	9790	9790	9790	9790	0
37	20230829	180900	19379970	9790	9790	9790	9790	0
38	20230829	180800	19379970	9790	9790	9790	9790	0
39	20230829	180700	19379970	9790	9790	9790	9790	0
40	20230829	180600	19379970	9790	9790	9790	9790	0
41	20230829	180500	19379970	9790	9790	9790	9790	0
42	20230829	180400	19379970	9790	9790	9790	9790	0
43	20230829	180300	19379970	9790	9790	9790	9790	0
44	20230829	180200	19379970	9790	9790	9790	9790	0
45	20230829	180100	19379970	9790	9790	9790	9790	0
46	20230829	180000	19379970	9790	9790	9790	9790	0
47	20230829	175900	19379970	9790	9790	9790	9790	0
48	20230829	175800	19379970	9790	9790	9790	9790	0
49	20230829	175700	19379970	9790	9790	9790	9790	0
50	20230829	175600	19379970	9790	9790	9790	9790	0
51	20230829	175500	19379970	9790	9790	9790	9790	0
52	20230829	175400	19379970	9790	9790	9790	9790	0
53	20230829	175300	19379970	9790	9790	9790	9790	0
54	20230829	175200	19379970	9790	9790	9790	9790	0
55	20230829	175100	19379970	9790	9790	9790	9790	0
56	20230829	175000	19379970	9790	9790	9790	9790	0
57	20230829	174900	19379970	9790	9790	9790	9790	0
58	20230829	174800	19379970	9790	9790	9790	9790	0
59	20230829	174700	19379970	9790	9790	9790	9790	0
60	20230829	174600	19379970	9790	9790	9790	9790	0
61	20230829	174500	19379970	9790	9790	9790	9790	0
62	20230829	174400	19379970	9790	9790	9790	9790	104
63	20230829	174300	19379970	9790	9790	9790	9790	0
64	20230829	174200	19379970	9790	9790	9790	9790	0
65	20230829	174100	19379970	9790	9790	9790	9790	0
66	20230829	174000	19379970	9790	9790	9790	9790	0
67	20230829	173900	19379970	9790	9790	9790	9790	0
68	20230829	173800	19379970	9790	9790	9790	9790	0
69	20230829	173700	19379970	9790	9790	9790	9790	0
70	20230829	173600	19379970	9790	9790	9790	9790	0
71	20230829	173500	19379970	9790	9790	9790	9790	0
72	20230829	173400	19379970	9790	9790	9790	9790	0
73	20230829	173300	19379970	9790	9790	9790	9790	0
74	20230829	173200	19379970	9790	9790	9790	9790	0
75	20230829	173100	19379970	9790	9790	9790	9790	0
76	20230829	173000	19379970	9790	9790	9790	9790	0
77	20230829	172900	19379970	9790	9790	9790	9790	0
78	20230829	172800	19379970	9790	9790	9790	9790	0
79	20230829	172700	19379970	9790	9790	9790	9790	0
80	20230829	172600	19379970	9790	9790	9790	9790	0
81	20230829	172500	19379970	9790	9790	9790	9790	0
82	20230829	172400	19379970	9790	9790	9790	9790	0
83	20230829	172300	19379970	9790	9790	9790	9790	0
84	20230829	172200	19379970	9790	9790	9790	9790	0
85	20230829	172100	19379970	9790	9790	9790	9790	0
86	20230829	172000	19379970	9790	9790	9790	9790	0
87	20230829	171900	19379970	9790	9790	9790	9790	0
88	20230829	171800	19379970	9790	9790	9790	9790	0
89	20230829	171700	19379970	9790	9790	9790	9790	0
90	20230829	171600	19379970	9790	9790	9790	9790	0
91	20230829	171500	19379970	9790	9790	9790	9790	0
92	20230829	171400	19379970	9790	9790	9790	9790	104
93	20230829	171300	19379970	9790	9790	9790	9790	0
94	20230829	171200	19379970	9790	9790	9790	9790	0
95	20230829	171100	19379970	9790	9790	9790	9790	0
96	20230829	171000	19379970	9790	9790	9790	9790	0
97	20230829	170900	19379970	9790	9790	9790	9790	0
98	20230829	170800	19379970	9790	9790	9790	9790	0
99	20230829	170700	19379970	9790	9790	9790	9790	0
100	20230829	170600	19379970	9790	9790	9790	9790	0
101	20230829	170500	19379970	9790	9790	9790	9790	0
102	20230829	170400	19379970	9790	9790	9790	9790	0
103	20230829	170300	19379970	9790	9790	9790	9790	0
104	20230829	170200	19379970	9790	9790	9790	9790	0
105	20230829	170100	19379970	9790	9790	9790	9790	0
106	20230829	170000	19379970	9790	9790	9790	9790	0
107	20230829	165900	19379970	9790	9790	9790	9790	0
108	20230829	165800	19379970	9790	9790	9790	9790	0
109	20230829	165700	19379970	9790	9790	9790	9790	0
110	20230829	165600	19379970	9790	9790	9790	9790	0
111	20230829	165500	19379970	9790	9790	9790	9790	0
112	20230829	165400	19379970	9790	9790	9790	9790	0
113	20230829	165300	19379970	9790	9790	9790	9790	0
114	20230829	165200	19379970	9790	9790	9790	9790	0
115	20230829	165100	19379970	9790	9790	9790	9790	0
116	20230829	165000	19379970	9790	9790	9790	9790	0
117	20230829	164900	19379970	9790	9790	9790	9790	0
118	20230829	164800	19379970	9790	9790	9790	9790	0
119	20230829	164700	19379970	9790	9790	9790	9790	0
120	20230829	164600	19379970	9790	9790	9790	9790	0
121	20230829	164500	19379970	9790	9790	9790	9790	0
122	20230829	164400	19379970	9790	9790	9790	9790	104
123	20230829	164300	19379970	9790	9790	9790	9790	0
124	20230829	164200	19379970	9790	9790	9790	9790	0
125	20230829	164100	19379970	9790	9790	9790	9790	0
126	20230829	164000	19379970	9790	9790	9790	9790	0
127	20230829	163900	19379970	9790	9790	9790	9790	0
128	20230829	163800	19379970	9790	9790	9790	9790	0
129	20230829	163700	19379970	9790	9790	9790	9790	0
130	20230829	163600	19379970	9790	9790	9790	9790	0
131	20230829	163500	19379970	9790	9790	9790	9790	0
132	20230829	163400	19379970	9790	9790	9790	9790	0
133	20230829	163300	19379970	9790	9790	9790	9790	0
134	20230829	163200	19379970	9790	9790	9790	9790	0
135	20230829	163100	19379970	9790	9790	9790	9790	0
136	20230829	163000	19379970	9790	9790	9790	9790	0
137	20230829	162900	19379970	9790	9790	9790	9790	0
138	20230829	162800	19379970	9790	9790	9790	9790	0
139	20230829	162700	19379970	9790	9790	9790	9790	0
140	20230829	162600	19379970	9790	9790	9790	9790	0
141	20230829	162500	19379970	9790	9790	9790	9790	0
142	20230829	162400	19379970	9790	9790	9790	9790	0
143	20230829	162300	19379970	9790	9790	9790	9790	0
144	20230829	162200	19379970	9790	9790	9790	9790	0
145	20230829	162100	19379970	9790	9790	9790	9790	0
146	20230829	162000	19379970	9790	9790	9790	9790	0
147	20230829	161900	19379970	9790	9790	9790	9790	0
148	20230829	161800	19379970	9790	9790	9790	9790	0
149	20230829	161700	19379970	9790	9790	9790	9790	0
150	20230829	161600	19379970	9790	9790	9790	9790	0
151	20230829	161500	19379970	9790	9790	9790	9790	0
152	20230829	161400	19379970	9790	9790	9790	9790	104
153	20230829	161300	19379970	9790	9790	9790	9790	0
154	20230829	161200	19379970	9790	9790	9790	9790	0
155	20230829	161100	19379970	9790	9790	9790	9790	0
156	20230829	161000	19379970	9790	9790	9790	9790	0
157	20230829	160900	19379970	9790	9790	9790	9790	0
158	20230829	160800	19379970	9790	9790	9790	9790	0
159	20230829	160700	19379970	9790	9790	9790	9790	0
160	20230829	160600	19379970	9790	9790	9790	9790	0
161	20230829	160500	19379970	9790	9790	9790	9790	0
162	20230829	160400	19379970	9790	9790	9790	9790	0
163	20230829	160300	19379970	9790	9790	9790	9790	0
164	20230829	160200	19379970	9790	9790	9790	9790	0
165	20230829	160100	19379970	9790	9790	9790	9790	0
166	20230829	160000	19379970	9790	9790	9790	9790	0
167	20230829	155900	19379970	9790	9790	9790	9790	0
168	20230829	155800	19379970	9790	9790	9790	9790	0
169	20230829	155700	19379970	9790	9790	9790	9790	0
170	20230829	155600	19379970	9790	9790	9790	9790	0
171	20230829	155500	19379970	9790	9790	9790	9790	0
172	20230829	155400	19379970	9790	9790	9790	9790	0
173	20230829	155300	19379970	9790	9790	9790	9790	0
174	20230829	155200	19379970	9790	9790	9790	9790	0
175	20230829	155100	19379970	9790	9790	9790	9790	0
176	20230829	155000	19379970	9790	9790	9790	9790	0
177	20230829	154900	19379970	9790	9790	9790	9790	0
178	20230829	154800	19379970	9790	9790	9790	9790	0
179	20230829	154700	19379970	9790	9790	9790	9790	0
180	20230829	154600	19379970	9790	9790	9790	9790	0
181	20230829	154500	19379970	9790	9790	9790	9790	0
182	20230829	154400	19379970	9790	9790	9790	9790	104
183	20230829	154300	19379970	9790	9790	9790	9790	0
184	20230829	154200	19379970	9790	9790	9790	9790	0
185	20230829	154100	19379970	9790	9790	9790	9790	0
186	20230829	154000	19379970	9790	9790	9790	9790	0
187	20230829	153900	19379970	9790	9790	9790	9790	0
188	20230829	153800	19379970	9790	9790	9790	9790	0
189	20230829	153700	19379970	9790	9790	9790	9790	0
190	20230829	153600	19379970	9790	9790	9790	9790	0
191	20230829	153500	19379970	9790	9790	9790	9790	0
192	20230829	153400	19379970	9790	9790	9790	9790	0
193	20230829	153300	19379970	9790	9790	9790	9790	0
194	20230829	153200	19379970	9790	9790	9790	9790	0
195	20230829	153100	19379970	9790	9790	9790	9790	0
196	20230829	153000	19379970	9790	9790	9790	9790	104
197	20230829	152900	18361810	9780	9780	9780	9780	0
198	20230829	152800	18361810	9780	9780	9780	9780	0
199	20230829	152700	18361810	9780	9780	9780	9780	0
200	20230829	152600	18361810	9780	9780	9780	9780	0
201	20230829	152500	18361810	9780	9780	9780	9780	0
202	20230829	152400	18361810	9780	9780	9780	9780	0
203	20230829	152300	18361810	9780	9780	9780	9780	0
204	20230829	152200	18361810	9780	9780	9780	9780	0
205	20230829	152100	18361810	9780	9780	9780	9780	0
206	20230829	152000	18361810	9780	9780	9780	9780	0
207	20230829	151900	18361810	9780	9780	9780	9780	0
208	20230829	151800	18361810	9780	9780	9780	9780	0
209	20230829	151700	18361810	9780	9780	9780	9780	0
210	20230829	151600	18361810	9780	9780	9780	9780	0
211	20230829	151500	18361810	9780	9780	9780	9780	0
212	20230829	151400	18361810	9780	9780	9780	9780	1
213	20230829	151300	18352030	9750	9750	9750	9750	0
214	20230829	151200	18352030	9750	9750	9750	9750	0
215	20230829	151100	18352030	9750	9750	9750	9750	0
216	20230829	151000	18352030	9750	9750	9750	9750	0
217	20230829	150900	18352030	9750	9750	9750	9750	0
218	20230829	150800	18352030	9750	9750	9750	9750	412
219	20230829	150700	14335030	9770	9770	9770	9770	0
220	20230829	150600	14335030	9770	9770	9770	9770	0
221	20230829	150500	14335030	9770	9770	9770	9770	0
222	20230829	150400	14335030	9770	9770	9770	9770	0
223	20230829	150300	14335030	9770	9770	9770	9770	0
224	20230829	150200	14335030	9770	9770	9770	9770	0
225	20230829	150100	14335030	9770	9770	9770	9770	0
226	20230829	150000	14335030	9770	9800	9800	9770	5
227	20230829	145900	14286060	9800	9800	9800	9800	0
228	20230829	145800	14286060	9800	9800	9800	9800	0
229	20230829	145700	14286060	9800	9800	9800	9800	0
230	20230829	145600	14286060	9800	9800	9800	9800	0
231	20230829	145500	14286060	9800	9800	9800	9800	0
232	20230829	145400	14286060	9800	9800	9800	9800	0
233	20230829	145300	14286060	9800	9800	9800	9800	0
234	20230829	145200	14286060	9800	9800	9800	9800	0
235	20230829	145100	14286060	9800	9800	9800	9800	0
236	20230829	145000	14286060	9800	9800	9800	9800	0
237	20230829	144900	14286060	9800	9800	9800	9800	0
238	20230829	144800	14286060	9800	9800	9800	9800	0
239	20230829	144700	14286060	9800	9800	9800	9800	2
240	20230829	144600	14266460	9800	9800	9800	9800	0
241	20230829	144500	14266460	9800	9800	9800	9800	1
242	20230829	144400	14256660	9800	9800	9800	9800	1
243	20230829	144300	14246860	9800	9800	9800	9800	19
244	20230829	144200	14060660	9800	9800	9800	9800	0
245	20230829	144100	14060660	9800	9800	9800	9800	0
246	20230829	144000	14060660	9800	9800	9800	9800	0
247	20230829	143900	14060660	9800	9800	9800	9800	0
248	20230829	143800	14060660	9800	9800	9800	9800	0
249	20230829	143700	14060660	9800	9800	9800	9800	0
250	20230829	143600	14060660	9800	9800	9800	9800	0
251	20230829	143500	14060660	9800	9800	9800	9800	0
252	20230829	143400	14060660	9800	9800	9800	9800	1
253	20230829	143300	14050860	9810	9810	9810	9810	0
254	20230829	143200	14050860	9810	9810	9810	9810	0
255	20230829	143100	14050860	9810	9810	9810	9810	0
256	20230829	143000	14050860	9810	9820	9820	9810	22
257	20230829	142900	13835030	9810	9810	9810	9810	0
258	20230829	142800	13835030	9810	9780	9810	9780	5
259	20230829	142700	13786070	9780	9760	9780	9760	40
260	20230829	142600	13395200	9750	9730	9750	9730	147
261	20230829	142500	11962490	9730	9730	9730	9730	0
262	20230829	142400	11962490	9730	9730	9730	9730	0
263	20230829	142300	11962490	9730	9730	9730	9730	0
264	20230829	142200	11962490	9730	9730	9730	9730	0
265	20230829	142100	11962490	9730	9730	9730	9730	0
266	20230829	142000	11962490	9730	9730	9730	9730	3
267	20230829	141900	11933300	9730	9730	9730	9730	0
268	20230829	141800	11933300	9730	9730	9730	9730	0
269	20230829	141700	11933300	9730	9730	9730	9730	0
270	20230829	141600	11933300	9730	9730	9730	9730	0
271	20230829	141500	11933300	9730	9730	9730	9730	0
272	20230829	141400	11933300	9730	9730	9730	9730	0
273	20230829	141300	11933300	9730	9730	9730	9730	0
274	20230829	141200	11933300	9730	9730	9730	9730	0
275	20230829	141100	11933300	9730	9730	9730	9730	0
276	20230829	141000	11933300	9730	9730	9730	9730	4
277	20230829	140900	11894380	9740	9740	9740	9740	10
278	20230829	140800	11796980	9730	9730	9730	9730	2
279	20230829	140700	11777520	9750	9750	9750	9750	1
280	20230829	140600	11767770	9740	9740	9740	9740	0
281	20230829	140500	11767770	9740	9740	9740	9740	0
282	20230829	140400	11767770	9740	9720	9740	9720	328
283	20230829	140300	8575320	9720	9720	9720	9720	0
284	20230829	140200	8575320	9720	9720	9720	9720	0
285	20230829	140100	8575320	9720	9680	9720	9680	24
286	20230829	140000	8342300	9670	9670	9670	9670	0
287	20230829	135900	8342300	9670	9670	9670	9670	0
288	20230829	135800	8342300	9670	9670	9670	9670	0
289	20230829	135700	8342300	9670	9670	9670	9670	0
290	20230829	135600	8342300	9670	9670	9670	9670	0
291	20230829	135500	8342300	9670	9670	9670	9670	0
292	20230829	135400	8342300	9670	9670	9670	9670	0
293	20230829	135300	8342300	9670	9670	9670	9670	0
294	20230829	135200	8342300	9670	9670	9670	9670	0
295	20230829	135100	8342300	9670	9670	9670	9670	0
296	20230829	135000	8342300	9670	9670	9670	9670	1
297	20230829	134900	8332630	9670	9670	9670	9670	0
298	20230829	134800	8332630	9670	9670	9670	9670	0
299	20230829	134700	8332630	9670	9670	9670	9670	0
300	20230829	134600	8332630	9670	9670	9670	9670	1
301	20230829	134500	8322960	9670	9670	9670	9670	0
302	20230829	134400	8322960	9670	9670	9670	9670	0
303	20230829	134300	8322960	9670	9670	9670	9670	0
304	20230829	134200	8322960	9670	9670	9670	9670	1
305	20230829	134100	8313290	9710	9710	9710	9710	0
306	20230829	134000	8313290	9710	9710	9710	9710	0
307	20230829	133900	8313290	9710	9710	9710	9710	0
308	20230829	133800	8313290	9710	9710	9710	9710	0
309	20230829	133700	8313290	9710	9710	9710	9710	0
310	20230829	133600	8313290	9710	9710	9710	9710	0
311	20230829	133500	8313290	9710	9710	9710	9710	0
312	20230829	133400	8313290	9710	9710	9710	9710	0
313	20230829	133300	8313290	9710	9710	9710	9710	0
314	20230829	133200	8313290	9710	9710	9710	9710	0
315	20230829	133100	8313290	9710	9710	9710	9710	0
316	20230829	133000	8313290	9710	9710	9710	9710	0
317	20230829	132900	8313290	9710	9710	9710	9710	0
318	20230829	132800	8313290	9710	9710	9710	9710	0
319	20230829	132700	8313290	9710	9710	9710	9710	0
320	20230829	132600	8313290	9710	9710	9710	9710	0
321	20230829	132500	8313290	9710	9710	9710	9710	0
322	20230829	132400	8313290	9710	9710	9710	9710	0
323	20230829	132300	8313290	9710	9710	9710	9710	0
324	20230829	132200	8313290	9710	9710	9710	9710	0
325	20230829	132100	8313290	9710	9710	9710	9710	0
326	20230829	132000	8313290	9710	9710	9710	9710	0
327	20230829	131900	8313290	9710	9710	9710	9710	0
328	20230829	131800	8313290	9710	9710	9710	9710	9
329	20230829	131700	8225900	9700	9700	9700	9700	0
330	20230829	131600	8225900	9700	9700	9700	9700	21
331	20230829	131500	8022200	9700	9700	9700	9700	10
332	20230829	131400	7925200	9700	9700	9700	9700	0
333	20230829	131300	7925200	9700	9700	9700	9700	0
334	20230829	131200	7925200	9700	9700	9700	9700	0
335	20230829	131100	7925200	9700	9700	9700	9700	0
336	20230829	131000	7925200	9700	9700	9700	9700	0
337	20230829	130900	7925200	9700	9700	9700	9700	0
338	20230829	130800	7925200	9700	9700	9700	9700	0
339	20230829	130700	7925200	9700	9700	9700	9700	0
340	20230829	130600	7925200	9700	9700	9700	9700	2
341	20230829	130500	7905800	9690	9690	9690	9690	0
342	20230829	130400	7905800	9690	9690	9690	9690	0
343	20230829	130300	7905800	9690	9690	9690	9690	0
344	20230829	130200	7905800	9690	9690	9690	9690	10
345	20230829	130100	7808900	9700	9700	9700	9700	0
346	20230829	130000	7808900	9700	9700	9700	9700	0
347	20230829	125900	7808900	9700	9700	9700	9700	0
348	20230829	125800	7808900	9700	9700	9700	9700	0
349	20230829	125700	7808900	9700	9700	9700	9700	0
350	20230829	125600	7808900	9700	9700	9700	9700	0
351	20230829	125500	7808900	9700	9690	9700	9650	53
352	20230829	125400	7295460	9690	9690	9690	9690	250
353	20230829	125300	4872960	9690	9690	9690	9690	0
354	20230829	125200	4872960	9690	9690	9690	9690	0
355	20230829	125100	4872960	9690	9690	9690	9690	0
356	20230829	125000	4872960	9690	9690	9690	9690	10
357	20230829	124900	4776060	9690	9690	9690	9690	0
358	20230829	124800	4776060	9690	9690	9690	9690	0
359	20230829	124700	4776060	9690	9690	9690	9690	0
360	20230829	124600	4776060	9690	9690	9690	9690	0
361	20230829	124500	4776060	9690	9690	9690	9690	1
362	20230829	124400	4766370	9690	9690	9690	9690	0
363	20230829	124300	4766370	9690	9690	9690	9690	0
364	20230829	124200	4766370	9690	9690	9690	9690	0
365	20230829	124100	4766370	9690	9690	9690	9690	0
366	20230829	124000	4766370	9690	9690	9690	9690	0
367	20230829	123900	4766370	9690	9690	9690	9690	0
368	20230829	123800	4766370	9690	9690	9690	9690	0
369	20230829	123700	4766370	9690	9690	9690	9690	0
370	20230829	123600	4766370	9690	9690	9690	9690	0
371	20230829	123500	4766370	9690	9690	9690	9690	0
372	20230829	123400	4766370	9690	9690	9690	9690	0
373	20230829	123300	4766370	9690	9690	9690	9690	0
374	20230829	123200	4766370	9690	9690	9690	9690	0
375	20230829	123100	4766370	9690	9690	9690	9690	19
376	20230829	123000	4582260	9690	9690	9690	9690	0
377	20230829	122900	4582260	9690	9690	9690	9690	0
378	20230829	122800	4582260	9690	9690	9690	9690	0
379	20230829	122700	4582260	9690	9690	9690	9690	0
380	20230829	122600	4582260	9690	9690	9690	9690	0
381	20230829	122500	4582260	9690	9690	9690	9690	11
382	20230829	122400	4475670	9690	9690	9690	9690	30
383	20230829	122300	4184970	9690	9690	9690	9690	0
384	20230829	122200	4184970	9690	9690	9690	9690	0
385	20230829	122100	4184970	9690	9690	9690	9690	0
386	20230829	122000	4184970	9690	9690	9690	9690	0
387	20230829	121900	4184970	9690	9690	9690	9690	1
388	20230829	121800	4175280	9680	9680	9680	9680	1
389	20230829	121700	4165600	9690	9690	9690	9690	0
390	20230829	121600	4165600	9690	9690	9690	9690	0
391	20230829	121500	4165600	9690	9690	9690	9690	1
392	20230829	121400	4155910	9690	9690	9690	9690	0
393	20230829	121300	4155910	9690	9690	9690	9690	0
394	20230829	121200	4155910	9690	9690	9690	9690	0
395	20230829	121100	4155910	9690	9690	9690	9690	0
396	20230829	121000	4155910	9690	9690	9690	9690	0
397	20230829	120900	4155910	9690	9690	9690	9690	0
398	20230829	120800	4155910	9690	9690	9690	9690	0
399	20230829	120700	4155910	9690	9690	9690	9690	0
400	20230829	120600	4155910	9690	9690	9690	9690	0
401	20230829	120500	4155910	9690	9690	9690	9690	0
402	20230829	120400	4155910	9690	9690	9690	9690	0
403	20230829	120300	4155910	9690	9690	9690	9690	0
404	20230829	120200	4155910	9690	9690	9690	9690	0
405	20230829	120100	4155910	9690	9700	9700	9690	4
406	20230829	120000	4117130	9710	9710	9710	9710	2
407	20230829	115900	4097710	9710	9710	9710	9710	2
408	20230829	115800	4078290	9710	9710	9710	9710	0
409	20230829	115700	4078290	9710	9710	9710	9710	0
410	20230829	115600	4078290	9710	9710	9710	9710	0
411	20230829	115500	4078290	9710	9710	9710	9710	0
412	20230829	115400	4078290	9710	9710	9710	9710	0
413	20230829	115300	4078290	9710	9710	9710	9710	0
414	20230829	115200	4078290	9710	9710	9710	9710	0
415	20230829	115100	4078290	9710	9710	9710	9710	0
416	20230829	115000	4078290	9710	9710	9710	9710	0
417	20230829	114900	4078290	9710	9710	9710	9710	0
418	20230829	114800	4078290	9710	9710	9710	9710	0
419	20230829	114700	4078290	9710	9710	9710	9710	0
420	20230829	114600	4078290	9710	9710	9710	9710	0
421	20230829	114500	4078290	9710	9710	9710	9710	0
422	20230829	114400	4078290	9710	9710	9710	9710	0
423	20230829	114300	4078290	9710	9710	9710	9710	0
424	20230829	114200	4078290	9710	9710	9710	9710	0
425	20230829	114100	4078290	9710	9710	9710	9710	0
426	20230829	114000	4078290	9710	9710	9710	9710	0
427	20230829	113900	4078290	9710	9710	9710	9710	0
428	20230829	113800	4078290	9710	9710	9710	9710	0
429	20230829	113700	4078290	9710	9710	9710	9710	0
430	20230829	113600	4078290	9710	9710	9710	9710	0
431	20230829	113500	4078290	9710	9710	9710	9710	0
432	20230829	113400	4078290	9710	9710	9710	9710	0
433	20230829	113300	4078290	9710	9710	9710	9710	1
434	20230829	113200	4068580	9700	9700	9700	9700	0
435	20230829	113100	4068580	9700	9700	9700	9700	20
436	20230829	113000	3874580	9700	9700	9700	9700	0
437	20230829	112900	3874580	9700	9700	9700	9700	0
438	20230829	112800	3874580	9700	9700	9700	9700	28
439	20230829	112700	3602980	9700	9670	9700	9670	13
440	20230829	112600	3477200	9710	9710	9710	9710	0
441	20230829	112500	3477200	9710	9710	9710	9710	0
442	20230829	112400	3477200	9710	9710	9710	9710	0
443	20230829	112300	3477200	9710	9710	9710	9710	0
444	20230829	112200	3477200	9710	9710	9710	9710	0
445	20230829	112100	3477200	9710	9710	9710	9710	37
446	20230829	112000	3117930	9710	9710	9710	9710	0
447	20230829	111900	3117930	9710	9710	9710	9710	0
448	20230829	111800	3117930	9710	9710	9710	9710	0
449	20230829	111700	3117930	9710	9710	9710	9710	0
450	20230829	111600	3117930	9710	9710	9710	9710	0
451	20230829	111500	3117930	9710	9710	9710	9710	0
452	20230829	111400	3117930	9710	9710	9710	9710	0
453	20230829	111300	3117930	9710	9710	9710	9710	0
454	20230829	111200	3117930	9710	9710	9710	9710	0
455	20230829	111100	3117930	9710	9710	9710	9710	0
456	20230829	111000	3117930	9710	9710	9710	9710	0
457	20230829	110900	3117930	9710	9710	9710	9710	0
458	20230829	110800	3117930	9710	9710	9710	9710	0
459	20230829	110700	3117930	9710	9710	9710	9710	5
460	20230829	110600	3069380	9700	9700	9700	9700	20
461	20230829	110500	2875380	9700	9700	9700	9700	0
462	20230829	110400	2875380	9700	9700	9700	9700	0
463	20230829	110300	2875380	9700	9700	9700	9700	0
464	20230829	110200	2875380	9700	9700	9700	9700	0
465	20230829	110100	2875380	9700	9700	9700	9700	0
466	20230829	110000	2875380	9700	9700	9700	9700	0
467	20230829	105900	2875380	9700	9700	9700	9700	0
468	20230829	105800	2875380	9700	9700	9700	9700	0
469	20230829	105700	2875380	9700	9700	9700	9700	0
470	20230829	105600	2875380	9700	9700	9700	9700	0
471	20230829	105500	2875380	9700	9700	9700	9700	0
472	20230829	105400	2875380	9700	9700	9700	9700	0
473	20230829	105300	2875380	9700	9700	9700	9700	8
474	20230829	105200	2797780	9700	9700	9700	9700	0
475	20230829	105100	2797780	9700	9700	9700	9700	0
476	20230829	105000	2797780	9700	9700	9700	9700	0
477	20230829	104900	2797780	9700	9700	9700	9700	0
478	20230829	104800	2797780	9700	9700	9700	9700	0
479	20230829	104700	2797780	9700	9700	9700	9700	0
480	20230829	104600	2797780	9700	9700	9700	9700	0
481	20230829	104500	2797780	9700	9700	9700	9700	0
482	20230829	104400	2797780	9700	9700	9700	9700	0
483	20230829	104300	2797780	9700	9700	9700	9700	3
484	20230829	104200	2768680	9700	9700	9700	9700	0
485	20230829	104100	2768680	9700	9700	9700	9700	0
486	20230829	104000	2768680	9700	9700	9700	9700	0
487	20230829	103900	2768680	9700	9700	9700	9700	0
488	20230829	103800	2768680	9700	9700	9700	9700	0
489	20230829	103700	2768680	9700	9700	9700	9700	0
490	20230829	103600	2768680	9700	9700	9700	9700	0
491	20230829	103500	2768680	9700	9700	9700	9700	0
492	20230829	103400	2768680	9700	9700	9700	9700	0
493	20230829	103300	2768680	9700	9700	9700	9700	0
494	20230829	103200	2768680	9700	9700	9700	9700	0
495	20230829	103100	2768680	9700	9700	9700	9700	0
496	20230829	103000	2768680	9700	9700	9700	9700	0
497	20230829	102900	2768680	9700	9700	9700	9700	0
498	20230829	102800	2768680	9700	9700	9700	9700	0
499	20230829	102700	2768680	9700	9700	9700	9700	0
500	20230829	102600	2768680	9700	9700	9700	9700	0
501	20230829	102500	2768680	9700	9700	9700	9700	0
502	20230829	102400	2768680	9700	9700	9700	9700	0
503	20230829	102300	2768680	9700	9700	9700	9700	0
504	20230829	102200	2768680	9700	9700	9700	9700	0
505	20230829	102100	2768680	9700	9700	9700	9700	0
506	20230829	102000	2768680	9700	9700	9700	9700	0
507	20230829	101900	2768680	9700	9700	9700	9700	0
508	20230829	101800	2768680	9700	9700	9700	9700	0
509	20230829	101700	2768680	9700	9700	9700	9700	0
510	20230829	101600	2768680	9700	9700	9700	9700	0
511	20230829	101500	2768680	9700	9700	9700	9700	0
512	20230829	101400	2768680	9700	9700	9700	9700	0
513	20230829	101300	2768680	9700	9700	9700	9700	0
514	20230829	101200	2768680	9700	9700	9700	9700	1
515	20230829	101100	2758980	9710	9710	9710	9710	0
516	20230829	101000	2758980	9710	9710	9710	9710	0
517	20230829	100900	2758980	9710	9710	9710	9710	0
518	20230829	100800	2758980	9710	9710	9710	9710	0
519	20230829	100700	2758980	9710	9710	9710	9710	0
520	20230829	100600	2758980	9710	9710	9710	9710	0
521	20230829	100500	2758980	9710	9710	9710	9710	0
522	20230829	100400	2758980	9710	9710	9710	9710	0
523	20230829	100300	2758980	9710	9710	9710	9710	0
524	20230829	100200	2758980	9710	9710	9710	9710	0
525	20230829	100100	2758980	9710	9710	9710	9710	0
526	20230829	100000	2758980	9710	9710	9710	9710	0
527	20230829	095900	2758980	9710	9710	9710	9710	0
528	20230829	095800	2758980	9710	9710	9710	9710	0
529	20230829	095700	2758980	9710	9710	9710	9710	0
530	20230829	095600	2758980	9710	9710	9710	9710	0
531	20230829	095500	2758980	9710	9710	9710	9710	0
532	20230829	095400	2758980	9710	9710	9710	9710	0
533	20230829	095300	2758980	9710	9710	9710	9710	0
534	20230829	095200	2758980	9710	9710	9710	9710	0
535	20230829	095100	2758980	9710	9710	9710	9710	0
536	20230829	095000	2758980	9710	9710	9710	9710	0
537	20230829	094900	2758980	9710	9710	9710	9710	0
538	20230829	094800	2758980	9710	9710	9710	9710	0
539	20230829	094700	2758980	9710	9710	9710	9710	0
540	20230829	094600	2758980	9710	9710	9710	9710	0
541	20230829	094500	2758980	9710	9710	9710	9710	0
542	20230829	094400	2758980	9710	9630	9710	9620	50
543	20230829	094300	2277770	9640	9640	9640	9640	1
544	20230829	094200	2268130	9680	9680	9680	9680	0
545	20230829	094100	2268130	9680	9680	9680	9680	20
546	20230829	094000	2074530	9710	9710	9710	9710	0
547	20230829	093900	2074530	9710	9710	9710	9710	0
548	20230829	093800	2074530	9710	9710	9710	9710	0
549	20230829	093700	2074530	9710	9710	9710	9710	0
550	20230829	093600	2074530	9710	9710	9710	9710	0
551	20230829	093500	2074530	9710	9710	9710	9710	0
552	20230829	093400	2074530	9710	9710	9710	9710	0
553	20230829	093300	2074530	9710	9710	9710	9710	0
554	20230829	093200	2074530	9710	9710	9710	9710	0
555	20230829	093100	2074530	9710	9710	9710	9710	0
556	20230829	093000	2074530	9710	9710	9710	9710	1
557	20230829	092900	2064820	9710	9710	9710	9710	0
558	20230829	092800	2064820	9710	9710	9710	9710	0
559	20230829	092700	2064820	9710	9710	9710	9710	0
560	20230829	092600	2064820	9710	9710	9710	9710	0
561	20230829	092500	2064820	9710	9710	9710	9710	0
562	20230829	092400	2064820	9710	9710	9710	9710	0
563	20230829	092300	2064820	9710	9710	9710	9710	0
564	20230829	092200	2064820	9710	9710	9710	9710	0
565	20230829	092100	2064820	9710	9710	9710	9710	0
566	20230829	092000	2064820	9710	9710	9710	9710	0
567	20230829	091900	2064820	9710	9710	9710	9710	1
568	20230829	091800	2055110	9580	9630	9630	9580	103
569	20230829	091700	1066490	9610	9610	9610	9610	0
570	20230829	091600	1066490	9610	9610	9610	9610	0
571	20230829	091500	1066490	9610	9610	9610	9610	0
572	20230829	091400	1066490	9610	9610	9610	9610	0
573	20230829	091300	1066490	9610	9630	9630	9610	27
574	20230829	091200	806900	9600	9600	9600	9600	0
575	20230829	091100	806900	9600	9600	9600	9600	0
576	20230829	091000	806900	9600	9600	9600	9600	0
577	20230829	090900	806900	9600	9600	9600	9600	0
578	20230829	090800	806900	9600	9600	9600	9600	0
579	20230829	090700	806900	9600	9600	9600	9600	0
580	20230829	090600	806900	9600	9600	9600	9600	0
581	20230829	090500	806900	9600	9600	9600	9600	0
582	20230829	090400	806900	9600	9600	9600	9600	0
583	20230829	090300	806900	9600	9600	9600	9600	43
584	20230829	090200	394100	9600	9650	9650	9600	40
585	20230829	090100	9650	9650	9650	9650	9650	0
586	20230829	090000	9650	9650	9650	9650	9650	1