KissMeData/005800/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	184300	107037170	9730	9730	9730	9730	76
3	20230814	184200	107037170	9730	9730	9730	9730	0
4	20230814	184100	107037170	9730	9730	9730	9730	0
5	20230814	184000	107037170	9730	9730	9730	9730	0
6	20230814	183900	107037170	9730	9730	9730	9730	0
7	20230814	183800	107037170	9730	9730	9730	9730	0
8	20230814	183700	107037170	9730	9730	9730	9730	0
9	20230814	183600	107037170	9730	9730	9730	9730	0
10	20230814	183500	107037170	9730	9730	9730	9730	0
11	20230814	183400	107037170	9730	9730	9730	9730	0
12	20230814	183300	107037170	9730	9730	9730	9730	0
13	20230814	183200	107037170	9730	9730	9730	9730	0
14	20230814	183100	107037170	9730	9730	9730	9730	0
15	20230814	183000	107037170	9730	9730	9730	9730	0
16	20230814	182900	107037170	9730	9730	9730	9730	0
17	20230814	182800	107037170	9730	9730	9730	9730	0
18	20230814	182700	107037170	9730	9730	9730	9730	0
19	20230814	182600	107037170	9730	9730	9730	9730	0
20	20230814	182500	107037170	9730	9730	9730	9730	0
21	20230814	182400	107037170	9730	9730	9730	9730	0
22	20230814	182300	107037170	9730	9730	9730	9730	0
23	20230814	182200	107037170	9730	9730	9730	9730	0
24	20230814	182100	107037170	9730	9730	9730	9730	0
25	20230814	182000	107037170	9730	9730	9730	9730	0
26	20230814	181900	107037170	9730	9730	9730	9730	0
27	20230814	181800	107037170	9730	9730	9730	9730	0
28	20230814	181700	107037170	9730	9730	9730	9730	0
29	20230814	181600	107037170	9730	9730	9730	9730	0
30	20230814	181500	107037170	9730	9730	9730	9730	0
31	20230814	181400	107037170	9730	9730	9730	9730	0
32	20230814	181300	107037170	9730	9730	9730	9730	76
33	20230814	181200	107037170	9730	9730	9730	9730	0
34	20230814	181100	107037170	9730	9730	9730	9730	0
35	20230814	181000	107037170	9730	9730	9730	9730	0
36	20230814	180900	107037170	9730	9730	9730	9730	0
37	20230814	180800	107037170	9730	9730	9730	9730	0
38	20230814	180700	107037170	9730	9730	9730	9730	0
39	20230814	180600	107037170	9730	9730	9730	9730	0
40	20230814	180500	107037170	9730	9730	9730	9730	0
41	20230814	180400	107037170	9730	9730	9730	9730	0
42	20230814	180300	107037170	9730	9730	9730	9730	0
43	20230814	180200	107037170	9730	9730	9730	9730	0
44	20230814	180100	107037170	9730	9730	9730	9730	0
45	20230814	180000	107037170	9730	9730	9730	9730	0
46	20230814	175900	107037170	9730	9730	9730	9730	0
47	20230814	175800	107037170	9730	9730	9730	9730	0
48	20230814	175700	107037170	9730	9730	9730	9730	0
49	20230814	175600	107037170	9730	9730	9730	9730	0
50	20230814	175500	107037170	9730	9730	9730	9730	0
51	20230814	175400	107037170	9730	9730	9730	9730	0
52	20230814	175300	107037170	9730	9730	9730	9730	0
53	20230814	175200	107037170	9730	9730	9730	9730	0
54	20230814	175100	107037170	9730	9730	9730	9730	0
55	20230814	175000	107037170	9730	9730	9730	9730	0
56	20230814	174900	107037170	9730	9730	9730	9730	0
57	20230814	174800	107037170	9730	9730	9730	9730	0
58	20230814	174700	107037170	9730	9730	9730	9730	0
59	20230814	174600	107037170	9730	9730	9730	9730	0
60	20230814	174500	107037170	9730	9730	9730	9730	0
61	20230814	174400	107037170	9730	9730	9730	9730	0
62	20230814	174300	107037170	9730	9730	9730	9730	76
63	20230814	174200	107037170	9730	9730	9730	9730	0
64	20230814	174100	107037170	9730	9730	9730	9730	0
65	20230814	174000	107037170	9730	9730	9730	9730	0
66	20230814	173900	107037170	9730	9730	9730	9730	0
67	20230814	173800	107037170	9730	9730	9730	9730	0
68	20230814	173700	107037170	9730	9730	9730	9730	0
69	20230814	173600	107037170	9730	9730	9730	9730	0
70	20230814	173500	107037170	9730	9730	9730	9730	0
71	20230814	173400	107037170	9730	9730	9730	9730	0
72	20230814	173300	107037170	9730	9730	9730	9730	0
73	20230814	173200	107037170	9730	9730	9730	9730	0
74	20230814	173100	107037170	9730	9730	9730	9730	0
75	20230814	173000	107037170	9730	9730	9730	9730	0
76	20230814	172900	107037170	9730	9730	9730	9730	0
77	20230814	172800	107037170	9730	9730	9730	9730	0
78	20230814	172700	107037170	9730	9730	9730	9730	0
79	20230814	172600	107037170	9730	9730	9730	9730	0
80	20230814	172500	107037170	9730	9730	9730	9730	0
81	20230814	172400	107037170	9730	9730	9730	9730	0
82	20230814	172300	107037170	9730	9730	9730	9730	0
83	20230814	172200	107037170	9730	9730	9730	9730	0
84	20230814	172100	107037170	9730	9730	9730	9730	0
85	20230814	172000	107037170	9730	9730	9730	9730	0
86	20230814	171900	107037170	9730	9730	9730	9730	0
87	20230814	171800	107037170	9730	9730	9730	9730	0
88	20230814	171700	107037170	9730	9730	9730	9730	0
89	20230814	171600	107037170	9730	9730	9730	9730	0
90	20230814	171500	107037170	9730	9730	9730	9730	0
91	20230814	171400	107037170	9730	9730	9730	9730	0
92	20230814	171300	107037170	9730	9730	9730	9730	76
93	20230814	171200	107037170	9730	9730	9730	9730	0
94	20230814	171100	107037170	9730	9730	9730	9730	0
95	20230814	171000	107037170	9730	9730	9730	9730	0
96	20230814	170900	107037170	9730	9730	9730	9730	0
97	20230814	170800	107037170	9730	9730	9730	9730	0
98	20230814	170700	107037170	9730	9730	9730	9730	0
99	20230814	170600	107037170	9730	9730	9730	9730	0
100	20230814	170500	107037170	9730	9730	9730	9730	0
101	20230814	170400	107037170	9730	9730	9730	9730	0
102	20230814	170300	107037170	9730	9730	9730	9730	0
103	20230814	170200	107037170	9730	9730	9730	9730	0
104	20230814	170100	107037170	9730	9730	9730	9730	0
105	20230814	170000	107037170	9730	9730	9730	9730	0
106	20230814	165900	107037170	9730	9730	9730	9730	0
107	20230814	165800	107037170	9730	9730	9730	9730	0
108	20230814	165700	107037170	9730	9730	9730	9730	0
109	20230814	165600	107037170	9730	9730	9730	9730	0
110	20230814	165500	107037170	9730	9730	9730	9730	0
111	20230814	165400	107037170	9730	9730	9730	9730	0
112	20230814	165300	107037170	9730	9730	9730	9730	0
113	20230814	165200	107037170	9730	9730	9730	9730	0
114	20230814	165100	107037170	9730	9730	9730	9730	0
115	20230814	165000	107037170	9730	9730	9730	9730	0
116	20230814	164900	107037170	9730	9730	9730	9730	0
117	20230814	164800	107037170	9730	9730	9730	9730	0
118	20230814	164700	107037170	9730	9730	9730	9730	0
119	20230814	164600	107037170	9730	9730	9730	9730	0
120	20230814	164500	107037170	9730	9730	9730	9730	0
121	20230814	164400	107037170	9730	9730	9730	9730	0
122	20230814	164300	107037170	9730	9730	9730	9730	76
123	20230814	164200	107037170	9730	9730	9730	9730	0
124	20230814	164100	107037170	9730	9730	9730	9730	0
125	20230814	164000	107037170	9730	9730	9730	9730	0
126	20230814	163900	107037170	9730	9730	9730	9730	0
127	20230814	163800	107037170	9730	9730	9730	9730	0
128	20230814	163700	107037170	9730	9730	9730	9730	0
129	20230814	163600	107037170	9730	9730	9730	9730	0
130	20230814	163500	107037170	9730	9730	9730	9730	0
131	20230814	163400	107037170	9730	9730	9730	9730	0
132	20230814	163300	107037170	9730	9730	9730	9730	0
133	20230814	163200	107037170	9730	9730	9730	9730	0
134	20230814	163100	107037170	9730	9730	9730	9730	0
135	20230814	163000	107037170	9730	9730	9730	9730	0
136	20230814	162900	107037170	9730	9730	9730	9730	0
137	20230814	162800	107037170	9730	9730	9730	9730	0
138	20230814	162700	107037170	9730	9730	9730	9730	0
139	20230814	162600	107037170	9730	9730	9730	9730	0
140	20230814	162500	107037170	9730	9730	9730	9730	0
141	20230814	162400	107037170	9730	9730	9730	9730	0
142	20230814	162300	107037170	9730	9730	9730	9730	0
143	20230814	162200	107037170	9730	9730	9730	9730	0
144	20230814	162100	107037170	9730	9730	9730	9730	0
145	20230814	162000	107037170	9730	9730	9730	9730	0
146	20230814	161900	107037170	9730	9730	9730	9730	0
147	20230814	161800	107037170	9730	9730	9730	9730	0
148	20230814	161700	107037170	9730	9730	9730	9730	0
149	20230814	161600	107037170	9730	9730	9730	9730	0
150	20230814	161500	107037170	9730	9730	9730	9730	0
151	20230814	161400	107037170	9730	9730	9730	9730	0
152	20230814	161300	107037170	9730	9730	9730	9730	76
153	20230814	161200	107037170	9730	9730	9730	9730	0
154	20230814	161100	107037170	9730	9730	9730	9730	0
155	20230814	161000	107037170	9730	9730	9730	9730	0
156	20230814	160900	107037170	9730	9730	9730	9730	0
157	20230814	160800	107037170	9730	9730	9730	9730	0
158	20230814	160700	107037170	9730	9730	9730	9730	0
159	20230814	160600	107037170	9730	9730	9730	9730	0
160	20230814	160500	107037170	9730	9730	9730	9730	0
161	20230814	160400	107037170	9730	9730	9730	9730	0
162	20230814	160300	107037170	9730	9730	9730	9730	0
163	20230814	160200	107037170	9730	9730	9730	9730	0
164	20230814	160100	107037170	9730	9730	9730	9730	0
165	20230814	160000	107037170	9730	9730	9730	9730	0
166	20230814	155900	107037170	9730	9730	9730	9730	0
167	20230814	155800	107037170	9730	9730	9730	9730	0
168	20230814	155700	107037170	9730	9730	9730	9730	0
169	20230814	155600	107037170	9730	9730	9730	9730	0
170	20230814	155500	107037170	9730	9730	9730	9730	0
171	20230814	155400	107037170	9730	9730	9730	9730	0
172	20230814	155300	107037170	9730	9730	9730	9730	0
173	20230814	155200	107037170	9730	9730	9730	9730	0
174	20230814	155100	107037170	9730	9730	9730	9730	0
175	20230814	155000	107037170	9730	9730	9730	9730	0
176	20230814	154900	107037170	9730	9730	9730	9730	0
177	20230814	154800	107037170	9730	9730	9730	9730	0
178	20230814	154700	107037170	9730	9730	9730	9730	0
179	20230814	154600	107037170	9730	9730	9730	9730	0
180	20230814	154500	107037170	9730	9730	9730	9730	0
181	20230814	154400	107037170	9730	9730	9730	9730	0
182	20230814	154300	107037170	9730	9730	9730	9730	76
183	20230814	154200	107037170	9730	9730	9730	9730	0
184	20230814	154100	107037170	9730	9730	9730	9730	0
185	20230814	154000	107037170	9730	9730	9730	9730	0
186	20230814	153900	107037170	9730	9730	9730	9730	0
187	20230814	153800	107037170	9730	9730	9730	9730	0
188	20230814	153700	107037170	9730	9730	9730	9730	0
189	20230814	153600	107037170	9730	9730	9730	9730	0
190	20230814	153500	107037170	9730	9730	9730	9730	0
191	20230814	153400	107037170	9730	9730	9730	9730	0
192	20230814	153300	107037170	9730	9730	9730	9730	0
193	20230814	153200	107037170	9730	9730	9730	9730	0
194	20230814	153100	107037170	9730	9730	9730	9730	0
195	20230814	153000	107037170	9730	9730	9730	9730	76
196	20230814	152900	106297690	9700	9700	9700	9700	0
197	20230814	152800	106297690	9700	9700	9700	9700	0
198	20230814	152700	106297690	9700	9700	9700	9700	0
199	20230814	152600	106297690	9700	9700	9700	9700	0
200	20230814	152500	106297690	9700	9700	9700	9700	0
201	20230814	152400	106297690	9700	9700	9700	9700	0
202	20230814	152300	106297690	9700	9700	9700	9700	0
203	20230814	152200	106297690	9700	9700	9700	9700	0
204	20230814	152100	106297690	9700	9700	9700	9700	0
205	20230814	152000	106297690	9700	9700	9700	9700	0
206	20230814	151900	106297690	9700	9710	9710	9700	8
207	20230814	151800	106220080	9720	9720	9720	9720	1
208	20230814	151700	106210360	9710	9710	9710	9710	1
209	20230814	151600	106200650	9710	9710	9710	9710	1
210	20230814	151500	106190940	9700	9700	9700	9700	1
211	20230814	151400	106181240	9700	9700	9700	9700	0
212	20230814	151300	106181240	9700	9700	9700	9700	0
213	20230814	151200	106181240	9700	9700	9700	9700	11
214	20230814	151100	106074540	9700	9700	9700	9700	0
215	20230814	151000	106074540	9700	9700	9700	9700	5
216	20230814	150900	106026040	9700	9700	9700	9700	6
217	20230814	150800	105967840	9700	9710	9710	9700	45
218	20230814	150700	105531230	9720	9720	9720	9710	7
219	20230814	150600	105463230	9710	9710	9710	9710	1
220	20230814	150500	105453520	9720	9720	9720	9720	0
221	20230814	150400	105453520	9720	9720	9720	9720	0
222	20230814	150300	105453520	9720	9710	9720	9710	4
223	20230814	150200	105414670	9710	9710	9710	9710	0
224	20230814	150100	105414670	9710	9710	9710	9710	0
225	20230814	150000	105414670	9710	9710	9710	9710	0
226	20230814	145900	105414670	9710	9710	9710	9710	0
227	20230814	145800	105414670	9710	9710	9710	9710	0
228	20230814	145700	105414670	9710	9710	9710	9710	0
229	20230814	145600	105414670	9710	9710	9710	9710	1
230	20230814	145500	105404960	9710	9710	9710	9710	0
231	20230814	145400	105404960	9710	9710	9710	9710	0
232	20230814	145300	105404960	9710	9710	9710	9710	0
233	20230814	145200	105404960	9710	9710	9710	9710	2
234	20230814	145100	105385540	9710	9710	9710	9710	0
235	20230814	145000	105385540	9710	9710	9710	9710	0
236	20230814	144900	105385540	9710	9710	9710	9710	0
237	20230814	144800	105385540	9710	9710	9710	9710	0
238	20230814	144700	105385540	9710	9710	9710	9710	0
239	20230814	144600	105385540	9710	9710	9710	9710	0
240	20230814	144500	105385540	9710	9710	9710	9710	1
241	20230814	144400	105375830	9710	9710	9710	9710	0
242	20230814	144300	105375830	9710	9710	9710	9710	0
243	20230814	144200	105375830	9710	9710	9710	9710	0
244	20230814	144100	105375830	9710	9710	9710	9710	0
245	20230814	144000	105375830	9710	9710	9710	9710	0
246	20230814	143900	105375830	9710	9710	9710	9710	0
247	20230814	143800	105375830	9710	9710	9710	9710	0
248	20230814	143700	105375830	9710	9710	9710	9710	0
249	20230814	143600	105375830	9710	9710	9710	9710	0
250	20230814	143500	105375830	9710	9700	9710	9700	29
251	20230814	143400	105094290	9710	9710	9710	9710	1
252	20230814	143300	105084580	9710	9710	9710	9710	0
253	20230814	143200	105084580	9710	9710	9710	9710	0
254	20230814	143100	105084580	9710	9710	9710	9710	0
255	20230814	143000	105084580	9710	9710	9710	9710	0
256	20230814	142900	105084580	9710	9710	9710	9710	0
257	20230814	142800	105084580	9710	9710	9710	9710	98
258	20230814	142700	104133000	9720	9720	9720	9720	0
259	20230814	142600	104133000	9720	9720	9720	9720	0
260	20230814	142500	104133000	9720	9720	9720	9720	0
261	20230814	142400	104133000	9720	9720	9720	9720	0
262	20230814	142300	104133000	9720	9720	9720	9720	0
263	20230814	142200	104133000	9720	9720	9720	9720	0
264	20230814	142100	104133000	9720	9720	9720	9720	0
265	20230814	142000	104133000	9720	9720	9720	9720	0
266	20230814	141900	104133000	9720	9720	9720	9720	0
267	20230814	141800	104133000	9720	9720	9720	9720	0
268	20230814	141700	104133000	9720	9720	9720	9720	1
269	20230814	141600	104123280	9710	9710	9710	9710	0
270	20230814	141500	104123280	9710	9710	9710	9710	2
271	20230814	141400	104103860	9710	9710	9710	9710	200
272	20230814	141300	102161860	9720	9710	9720	9710	200
273	20230814	141200	100217970	9710	9710	9710	9710	0
274	20230814	141100	100217970	9710	9710	9710	9710	0
275	20230814	141000	100217970	9710	9710	9710	9710	1
276	20230814	140900	100208260	9720	9720	9720	9720	0
277	20230814	140800	100208260	9720	9720	9720	9720	0
278	20230814	140700	100208260	9720	9720	9720	9720	0
279	20230814	140600	100208260	9720	9720	9720	9720	0
280	20230814	140500	100208260	9720	9720	9720	9720	0
281	20230814	140400	100208260	9720	9720	9720	9720	0
282	20230814	140300	100208260	9720	9720	9720	9720	0
283	20230814	140200	100208260	9720	9720	9720	9720	0
284	20230814	140100	100208260	9720	9720	9720	9720	0
285	20230814	140000	100208260	9720	9720	9720	9720	0
286	20230814	135900	100208260	9720	9720	9720	9720	0
287	20230814	135800	100208260	9720	9720	9720	9720	0
288	20230814	135700	100208260	9720	9720	9720	9720	0
289	20230814	135600	100208260	9720	9720	9720	9720	0
290	20230814	135500	100208260	9720	9720	9720	9720	0
291	20230814	135400	100208260	9720	9720	9720	9720	0
292	20230814	135300	100208260	9720	9720	9720	9720	0
293	20230814	135200	100208260	9720	9720	9720	9720	0
294	20230814	135100	100208260	9720	9720	9720	9720	0
295	20230814	135000	100208260	9720	9720	9720	9720	0
296	20230814	134900	100208260	9720	9720	9720	9720	0
297	20230814	134800	100208260	9720	9720	9720	9720	0
298	20230814	134700	100208260	9720	9720	9720	9720	0
299	20230814	134600	100208260	9720	9720	9720	9720	0
300	20230814	134500	100208260	9720	9720	9720	9720	0
301	20230814	134400	100208260	9720	9720	9720	9720	0
302	20230814	134300	100208260	9720	9720	9720	9720	0
303	20230814	134200	100208260	9720	9720	9720	9720	0
304	20230814	134100	100208260	9720	9720	9720	9720	0
305	20230814	134000	100208260	9720	9720	9720	9720	0
306	20230814	133900	100208260	9720	9720	9720	9720	0
307	20230814	133800	100208260	9720	9720	9720	9720	0
308	20230814	133700	100208260	9720	9720	9720	9720	0
309	20230814	133600	100208260	9720	9720	9720	9720	0
310	20230814	133500	100208260	9720	9720	9720	9720	0
311	20230814	133400	100208260	9720	9720	9720	9720	0
312	20230814	133300	100208260	9720	9720	9720	9720	1
313	20230814	133200	100198540	9700	9700	9700	9700	4
314	20230814	133100	100159740	9700	9700	9700	9700	2
315	20230814	133000	100140340	9720	9720	9720	9720	0
316	20230814	132900	100140340	9720	9720	9720	9720	0
317	20230814	132800	100140340	9720	9720	9720	9720	0
318	20230814	132700	100140340	9720	9720	9720	9720	0
319	20230814	132600	100140340	9720	9720	9720	9720	0
320	20230814	132500	100140340	9720	9720	9720	9720	0
321	20230814	132400	100140340	9720	9720	9720	9720	0
322	20230814	132300	100140340	9720	9720	9720	9720	0
323	20230814	132200	100140340	9720	9720	9720	9720	0
324	20230814	132100	100140340	9720	9720	9720	9720	0
325	20230814	132000	100140340	9720	9720	9720	9720	1
326	20230814	131900	100130620	9760	9760	9760	9760	0
327	20230814	131800	100130620	9760	9760	9760	9760	0
328	20230814	131700	100130620	9760	9760	9760	9760	0
329	20230814	131600	100130620	9760	9760	9760	9760	0
330	20230814	131500	100130620	9760	9760	9760	9760	0
331	20230814	131400	100130620	9760	9760	9760	9760	0
332	20230814	131300	100130620	9760	9760	9760	9760	0
333	20230814	131200	100130620	9760	9760	9760	9760	0
334	20230814	131100	100130620	9760	9760	9760	9760	0
335	20230814	131000	100130620	9760	9760	9760	9760	0
336	20230814	130900	100130620	9760	9760	9760	9760	0
337	20230814	130800	100130620	9760	9760	9760	9760	0
338	20230814	130700	100130620	9760	9760	9760	9760	0
339	20230814	130600	100130620	9760	9760	9760	9760	0
340	20230814	130500	100130620	9760	9760	9760	9760	0
341	20230814	130400	100130620	9760	9760	9760	9760	0
342	20230814	130300	100130620	9760	9760	9760	9760	6
343	20230814	130200	100072060	9760	9760	9760	9760	0
344	20230814	130100	100072060	9760	9760	9760	9760	0
345	20230814	130000	100072060	9760	9760	9760	9760	0
346	20230814	125900	100072060	9760	9760	9760	9760	0
347	20230814	125800	100072060	9760	9760	9760	9760	0
348	20230814	125700	100072060	9760	9760	9760	9760	0
349	20230814	125600	100072060	9760	9760	9760	9760	1
350	20230814	125500	100062300	9690	9690	9690	9690	0
351	20230814	125400	100062300	9690	9690	9690	9690	0
352	20230814	125300	100062300	9690	9690	9690	9690	0
353	20230814	125200	100062300	9690	9690	9690	9690	0
354	20230814	125100	100062300	9690	9690	9690	9690	0
355	20230814	125000	100062300	9690	9690	9690	9690	0
356	20230814	124900	100062300	9690	9690	9690	9690	0
357	20230814	124800	100062300	9690	9690	9690	9690	0
358	20230814	124700	100062300	9690	9690	9690	9690	0
359	20230814	124600	100062300	9690	9690	9690	9690	0
360	20230814	124500	100062300	9690	9690	9690	9690	0
361	20230814	124400	100062300	9690	9690	9690	9690	0
362	20230814	124300	100062300	9690	9690	9690	9690	0
363	20230814	124200	100062300	9690	9690	9690	9690	0
364	20230814	124100	100062300	9690	9690	9690	9690	0
365	20230814	124000	100062300	9690	9690	9690	9690	0
366	20230814	123900	100062300	9690	9690	9690	9690	184
367	20230814	123800	98279340	9690	9690	9690	9690	1
368	20230814	123700	98269650	9690	9690	9690	9690	0
369	20230814	123600	98269650	9690	9690	9690	9690	100
370	20230814	123500	97300650	9690	9690	9690	9690	14
371	20230814	123400	97164990	9680	9680	9680	9680	1
372	20230814	123300	97155310	9690	9690	9690	9690	0
373	20230814	123200	97155310	9690	9690	9690	9690	1
374	20230814	123100	97145620	9690	9690	9690	9690	0
375	20230814	123000	97145620	9690	9690	9690	9690	0
376	20230814	122900	97145620	9690	9690	9690	9690	0
377	20230814	122800	97145620	9690	9690	9690	9690	0
378	20230814	122700	97145620	9690	9690	9690	9690	0
379	20230814	122600	97145620	9690	9690	9690	9690	0
380	20230814	122500	97145620	9690	9690	9690	9690	0
381	20230814	122400	97145620	9690	9690	9690	9690	0
382	20230814	122300	97145620	9690	9690	9690	9690	153
383	20230814	122200	95663050	9690	9690	9690	9690	0
384	20230814	122100	95663050	9690	9690	9690	9690	0
385	20230814	122000	95663050	9690	9690	9690	9690	0
386	20230814	121900	95663050	9690	9690	9690	9690	0
387	20230814	121800	95663050	9690	9690	9690	9690	0
388	20230814	121700	95663050	9690	9690	9690	9690	0
389	20230814	121600	95663050	9690	9690	9690	9690	0
390	20230814	121500	95663050	9690	9690	9690	9690	0
391	20230814	121400	95663050	9690	9690	9690	9690	1
392	20230814	121300	95653360	9690	9690	9690	9690	0
393	20230814	121200	95653360	9690	9690	9690	9690	0
394	20230814	121100	95653360	9690	9690	9690	9690	0
395	20230814	121000	95653360	9690	9690	9690	9690	0
396	20230814	120900	95653360	9690	9690	9690	9690	0
397	20230814	120800	95653360	9690	9690	9690	9690	2
398	20230814	120700	95633980	9680	9680	9680	9680	0
399	20230814	120600	95633980	9680	9680	9680	9680	0
400	20230814	120500	95633980	9680	9680	9680	9680	0
401	20230814	120400	95633980	9680	9680	9680	9680	101
402	20230814	120300	94656300	9670	9670	9670	9670	0
403	20230814	120200	94656300	9670	9670	9670	9670	0
404	20230814	120100	94656300	9670	9670	9670	9670	0
405	20230814	120000	94656300	9670	9670	9670	9670	0
406	20230814	115900	94656300	9670	9670	9670	9670	0
407	20230814	115800	94656300	9670	9670	9670	9670	0
408	20230814	115700	94656300	9670	9670	9670	9670	0
409	20230814	115600	94656300	9670	9670	9670	9670	0
410	20230814	115500	94656300	9670	9670	9670	9670	0
411	20230814	115400	94656300	9670	9670	9670	9670	0
412	20230814	115300	94656300	9670	9670	9670	9670	0
413	20230814	115200	94656300	9670	9670	9670	9670	16
414	20230814	115100	94501580	9680	9680	9680	9680	4
415	20230814	115000	94462860	9690	9690	9690	9690	0
416	20230814	114900	94462860	9690	9690	9690	9690	0
417	20230814	114800	94462860	9690	9690	9690	9690	0
418	20230814	114700	94462860	9690	9690	9690	9690	0
419	20230814	114600	94462860	9690	9690	9690	9690	0
420	20230814	114500	94462860	9690	9690	9690	9690	0
421	20230814	114400	94462860	9690	9690	9690	9690	0
422	20230814	114300	94462860	9690	9690	9690	9690	0
423	20230814	114200	94462860	9690	9690	9690	9690	0
424	20230814	114100	94462860	9690	9690	9690	9690	0
425	20230814	114000	94462860	9690	9690	9690	9690	0
426	20230814	113900	94462860	9690	9690	9690	9690	0
427	20230814	113800	94462860	9690	9690	9690	9690	0
428	20230814	113700	94462860	9690	9690	9690	9690	0
429	20230814	113600	94462860	9690	9690	9690	9690	0
430	20230814	113500	94462860	9690	9690	9690	9690	0
431	20230814	113400	94462860	9690	9700	9700	9690	8
432	20230814	113300	94385330	9690	9690	9690	9690	0
433	20230814	113200	94385330	9690	9690	9690	9690	0
434	20230814	113100	94385330	9690	9690	9690	9690	0
435	20230814	113000	94385330	9690	9710	9710	9690	304
436	20230814	112900	91435560	9760	9760	9760	9760	0
437	20230814	112800	91435560	9760	9760	9760	9760	0
438	20230814	112700	91435560	9760	9760	9760	9760	0
439	20230814	112600	91435560	9760	9760	9760	9760	0
440	20230814	112500	91435560	9760	9760	9760	9760	0
441	20230814	112400	91435560	9760	9760	9760	9760	0
442	20230814	112300	91435560	9760	9760	9760	9760	0
443	20230814	112200	91435560	9760	9760	9760	9760	0
444	20230814	112100	91435560	9760	9760	9760	9760	0
445	20230814	112000	91435560	9760	9760	9760	9760	1
446	20230814	111900	91425800	9750	9750	9750	9750	0
447	20230814	111800	91425800	9750	9750	9750	9750	0
448	20230814	111700	91425800	9750	9750	9750	9750	0
449	20230814	111600	91425800	9750	9750	9750	9750	0
450	20230814	111500	91425800	9750	9750	9750	9750	0
451	20230814	111400	91425800	9750	9750	9750	9750	0
452	20230814	111300	91425800	9750	9750	9750	9750	0
453	20230814	111200	91425800	9750	9750	9750	9750	0
454	20230814	111100	91425800	9750	9750	9750	9750	0
455	20230814	111000	91425800	9750	9750	9750	9750	0
456	20230814	110900	91425800	9750	9750	9750	9750	0
457	20230814	110800	91425800	9750	9750	9750	9750	0
458	20230814	110700	91425800	9750	9750	9750	9750	0
459	20230814	110600	91425800	9750	9750	9750	9750	0
460	20230814	110500	91425800	9750	9750	9750	9750	0
461	20230814	110400	91425800	9750	9750	9750	9750	0
462	20230814	110300	91425800	9750	9750	9750	9750	0
463	20230814	110200	91425800	9750	9750	9750	9750	0
464	20230814	110100	91425800	9750	9750	9750	9750	0
465	20230814	110000	91425800	9750	9750	9750	9750	1
466	20230814	105900	91416050	9700	9700	9700	9700	0
467	20230814	105800	91416050	9700	9700	9700	9700	0
468	20230814	105700	91416050	9700	9700	9700	9700	0
469	20230814	105600	91416050	9700	9700	9700	9700	1
470	20230814	105500	91406350	9780	9780	9780	9780	0
471	20230814	105400	91406350	9780	9780	9780	9780	0
472	20230814	105300	91406350	9780	9780	9780	9780	0
473	20230814	105200	91406350	9780	9780	9780	9780	0
474	20230814	105100	91406350	9780	9780	9780	9780	0
475	20230814	105000	91406350	9780	9780	9780	9780	0
476	20230814	104900	91406350	9780	9780	9780	9780	0
477	20230814	104800	91406350	9780	9780	9780	9780	0
478	20230814	104700	91406350	9780	9780	9780	9780	0
479	20230814	104600	91406350	9780	9780	9780	9780	0
480	20230814	104500	91406350	9780	9780	9780	9780	0
481	20230814	104400	91406350	9780	9780	9780	9780	0
482	20230814	104300	91406350	9780	9780	9780	9780	0
483	20230814	104200	91406350	9780	9780	9780	9780	0
484	20230814	104100	91406350	9780	9780	9780	9780	0
485	20230814	104000	91406350	9780	9780	9780	9780	0
486	20230814	103900	91406350	9780	9780	9780	9780	0
487	20230814	103800	91406350	9780	9780	9780	9780	0
488	20230814	103700	91406350	9780	9780	9780	9780	0
489	20230814	103600	91406350	9780	9780	9780	9780	0
490	20230814	103500	91406350	9780	9720	9780	9720	567
491	20230814	103400	85874550	9720	9720	9720	9720	0
492	20230814	103300	85874550	9720	9720	9720	9720	0
493	20230814	103200	85874550	9720	9660	9720	9660	200
494	20230814	103100	83938890	9660	9680	9680	9660	861
495	20230814	103000	75618610	9750	9750	9750	9750	0
496	20230814	102900	75618610	9750	9750	9750	9750	1
497	20230814	102800	75608860	9660	9660	9660	9660	0
498	20230814	102700	75608860	9660	9700	9700	9660	500
499	20230814	102600	70777780	9760	9760	9760	9760	0
500	20230814	102500	70777780	9760	9760	9760	9760	0
501	20230814	102400	70777780	9760	9760	9760	9760	0
502	20230814	102300	70777780	9760	9760	9760	9760	0
503	20230814	102200	70777780	9760	9760	9760	9760	3
504	20230814	102100	70748500	9760	9760	9760	9760	0
505	20230814	102000	70748500	9760	9760	9760	9760	0
506	20230814	101900	70748500	9760	9760	9760	9760	0
507	20230814	101800	70748500	9760	9760	9760	9760	0
508	20230814	101700	70748500	9760	9760	9760	9760	0
509	20230814	101600	70748500	9760	9760	9760	9760	0
510	20230814	101500	70748500	9760	9760	9760	9760	0
511	20230814	101400	70748500	9760	9760	9760	9760	0
512	20230814	101300	70748500	9760	9760	9760	9760	0
513	20230814	101200	70748500	9760	9760	9760	9760	0
514	20230814	101100	70748500	9760	9760	9760	9760	1
515	20230814	101000	70738740	9710	9710	9710	9710	0
516	20230814	100900	70738740	9710	9710	9710	9710	1
517	20230814	100800	70729030	9700	9700	9700	9700	0
518	20230814	100700	70729030	9700	9700	9700	9700	21
519	20230814	100600	70525330	9700	9700	9700	9700	0
520	20230814	100500	70525330	9700	9700	9700	9700	0
521	20230814	100400	70525330	9700	9700	9700	9700	0
522	20230814	100300	70525330	9700	9700	9700	9700	0
523	20230814	100200	70525330	9700	9700	9700	9700	0
524	20230814	100100	70525330	9700	9700	9700	9700	300
525	20230814	100000	67615330	9710	9710	9710	9710	0
526	20230814	095900	67615330	9710	9760	9760	9710	192
527	20230814	095800	65750110	9760	9760	9760	9760	0
528	20230814	095700	65750110	9760	9760	9760	9760	0
529	20230814	095600	65750110	9760	9760	9760	9760	1
530	20230814	095500	65740350	9760	9760	9760	9760	0
531	20230814	095400	65740350	9760	9760	9760	9760	0
532	20230814	095300	65740350	9760	9760	9760	9760	1
533	20230814	095200	65730590	9780	9780	9780	9780	0
534	20230814	095100	65730590	9780	9780	9780	9780	0
535	20230814	095000	65730590	9780	9780	9780	9780	0
536	20230814	094900	65730590	9780	9780	9780	9780	0
537	20230814	094800	65730590	9780	9780	9780	9780	0
538	20230814	094700	65730590	9780	9780	9780	9780	0
539	20230814	094600	65730590	9780	9780	9780	9780	0
540	20230814	094500	65730590	9780	9780	9780	9780	0
541	20230814	094400	65730590	9780	9780	9780	9780	0
542	20230814	094300	65730590	9780	9780	9780	9780	0
543	20230814	094200	65730590	9780	9780	9780	9780	0
544	20230814	094100	65730590	9780	9780	9780	9780	0
545	20230814	094000	65730590	9780	9780	9780	9780	1
546	20230814	093900	65720810	9780	9780	9780	9780	0
547	20230814	093800	65720810	9780	9780	9780	9780	0
548	20230814	093700	65720810	9780	9780	9780	9780	0
549	20230814	093600	65720810	9780	9780	9780	9780	0
550	20230814	093500	65720810	9780	9780	9780	9780	0
551	20230814	093400	65720810	9780	9780	9780	9780	0
552	20230814	093300	65720810	9780	9780	9780	9780	0
553	20230814	093200	65720810	9780	9780	9780	9780	0
554	20230814	093100	65720810	9780	9780	9780	9780	20
555	20230814	093000	65525210	9780	9780	9780	9780	1
556	20230814	092900	65515430	9780	9780	9780	9780	0
557	20230814	092800	65515430	9780	9780	9780	9780	0
558	20230814	092700	65515430	9780	9780	9780	9780	0
559	20230814	092600	65515430	9780	9780	9780	9780	0
560	20230814	092500	65515430	9780	9780	9780	9780	18
561	20230814	092400	65339390	9780	9660	9780	9660	658
562	20230814	092300	58962650	9720	9890	9890	9640	1788
563	20230814	092200	41626470	9890	9890	9900	9760	1508
564	20230814	092100	26768570	9890	9870	9890	9740	1523
565	20230814	092000	11871350	9900	9740	9940	9740	860
566	20230814	091900	3371300	9790	9730	9790	9730	7
567	20230814	091800	3302830	9810	9810	9810	9810	0
568	20230814	091700	3302830	9810	9810	9810	9810	0
569	20230814	091600	3302830	9810	9810	9810	9810	0
570	20230814	091500	3302830	9810	9810	9810	9810	0
571	20230814	091400	3302830	9810	9810	9810	9810	0
572	20230814	091300	3302830	9810	9810	9810	9810	0
573	20230814	091200	3302830	9810	9810	9810	9810	0
574	20230814	091100	3302830	9810	9810	9810	9810	1
575	20230814	091000	3293020	9800	9800	9800	9800	260
576	20230814	090900	745020	9820	9820	9820	9800	16
577	20230814	090800	588140	9820	9820	9820	9820	2
578	20230814	090700	568500	9820	9800	9820	9800	12
579	20230814	090600	450860	9820	9800	9820	9800	22
580	20230814	090500	235220	9820	9820	9820	9820	0
581	20230814	090400	235220	9820	9820	9820	9820	0
582	20230814	090300	235220	9820	9820	9820	9820	0
583	20230814	090200	235220	9820	9820	9820	9820	0
584	20230814	090100	235220	9820	9820	9820	9820	0
585	20230814	090000	235220	9820	9800	9820	9800	24