KissMeData/000700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183100	140621570	5820	5820	5820	5820	786
3	20230822	183000	140621570	5820	5820	5820	5820	0
4	20230822	182900	140621570	5820	5820	5820	5820	0
5	20230822	182800	140621570	5820	5820	5820	5820	0
6	20230822	182700	140621570	5820	5820	5820	5820	0
7	20230822	182600	140621570	5820	5820	5820	5820	0
8	20230822	182500	140621570	5820	5820	5820	5820	0
9	20230822	182400	140621570	5820	5820	5820	5820	0
10	20230822	182300	140621570	5820	5820	5820	5820	0
11	20230822	182200	140621570	5820	5820	5820	5820	0
12	20230822	182100	140621570	5820	5820	5820	5820	0
13	20230822	182000	140621570	5820	5820	5820	5820	0
14	20230822	181900	140621570	5820	5820	5820	5820	0
15	20230822	181800	140621570	5820	5820	5820	5820	0
16	20230822	181700	140621570	5820	5820	5820	5820	0
17	20230822	181600	140621570	5820	5820	5820	5820	0
18	20230822	181500	140621570	5820	5820	5820	5820	0
19	20230822	181400	140621570	5820	5820	5820	5820	0
20	20230822	181300	140621570	5820	5820	5820	5820	0
21	20230822	181200	140621570	5820	5820	5820	5820	0
22	20230822	181100	140621570	5820	5820	5820	5820	0
23	20230822	181000	140621570	5820	5820	5820	5820	0
24	20230822	180900	140621570	5820	5820	5820	5820	0
25	20230822	180800	140621570	5820	5820	5820	5820	0
26	20230822	180700	140621570	5820	5820	5820	5820	0
27	20230822	180600	140621570	5820	5820	5820	5820	0
28	20230822	180500	140621570	5820	5820	5820	5820	0
29	20230822	180400	140621570	5820	5820	5820	5820	0
30	20230822	180300	140621570	5820	5820	5820	5820	0
31	20230822	180200	140621570	5820	5820	5820	5820	0
32	20230822	180100	140621570	5820	5820	5820	5820	786
33	20230822	180000	140621570	5820	5820	5820	5820	0
34	20230822	175900	140621570	5820	5820	5820	5820	0
35	20230822	175800	140621570	5820	5820	5820	5820	0
36	20230822	175700	140621570	5820	5820	5820	5820	0
37	20230822	175600	140621570	5820	5820	5820	5820	0
38	20230822	175500	140621570	5820	5820	5820	5820	0
39	20230822	175400	140621570	5820	5820	5820	5820	0
40	20230822	175300	140621570	5820	5820	5820	5820	0
41	20230822	175200	140621570	5820	5820	5820	5820	0
42	20230822	175100	140621570	5820	5820	5820	5820	0
43	20230822	175000	140621570	5820	5820	5820	5820	0
44	20230822	174900	140621570	5820	5820	5820	5820	0
45	20230822	174800	140621570	5820	5820	5820	5820	0
46	20230822	174700	140621570	5820	5820	5820	5820	0
47	20230822	174600	140621570	5820	5820	5820	5820	0
48	20230822	174500	140621570	5820	5820	5820	5820	0
49	20230822	174400	140621570	5820	5820	5820	5820	0
50	20230822	174300	140621570	5820	5820	5820	5820	0
51	20230822	174200	140621570	5820	5820	5820	5820	0
52	20230822	174100	140621570	5820	5820	5820	5820	0
53	20230822	174000	140621570	5820	5820	5820	5820	0
54	20230822	173900	140621570	5820	5820	5820	5820	0
55	20230822	173800	140621570	5820	5820	5820	5820	0
56	20230822	173700	140621570	5820	5820	5820	5820	0
57	20230822	173600	140621570	5820	5820	5820	5820	0
58	20230822	173500	140621570	5820	5820	5820	5820	0
59	20230822	173400	140621570	5820	5820	5820	5820	0
60	20230822	173300	140621570	5820	5820	5820	5820	0
61	20230822	173200	140621570	5820	5820	5820	5820	0
62	20230822	173100	140621570	5820	5820	5820	5820	786
63	20230822	173000	140621570	5820	5820	5820	5820	0
64	20230822	172900	140621570	5820	5820	5820	5820	0
65	20230822	172800	140621570	5820	5820	5820	5820	0
66	20230822	172700	140621570	5820	5820	5820	5820	0
67	20230822	172600	140621570	5820	5820	5820	5820	0
68	20230822	172500	140621570	5820	5820	5820	5820	0
69	20230822	172400	140621570	5820	5820	5820	5820	0
70	20230822	172300	140621570	5820	5820	5820	5820	0
71	20230822	172200	140621570	5820	5820	5820	5820	0
72	20230822	172100	140621570	5820	5820	5820	5820	0
73	20230822	172000	140621570	5820	5820	5820	5820	0
74	20230822	171900	140621570	5820	5820	5820	5820	0
75	20230822	171800	140621570	5820	5820	5820	5820	0
76	20230822	171700	140621570	5820	5820	5820	5820	0
77	20230822	171600	140621570	5820	5820	5820	5820	0
78	20230822	171500	140621570	5820	5820	5820	5820	0
79	20230822	171400	140621570	5820	5820	5820	5820	0
80	20230822	171300	140621570	5820	5820	5820	5820	0
81	20230822	171200	140621570	5820	5820	5820	5820	0
82	20230822	171100	140621570	5820	5820	5820	5820	0
83	20230822	171000	140621570	5820	5820	5820	5820	0
84	20230822	170900	140621570	5820	5820	5820	5820	0
85	20230822	170800	140621570	5820	5820	5820	5820	0
86	20230822	170700	140621570	5820	5820	5820	5820	0
87	20230822	170600	140621570	5820	5820	5820	5820	0
88	20230822	170500	140621570	5820	5820	5820	5820	0
89	20230822	170400	140621570	5820	5820	5820	5820	0
90	20230822	170300	140621570	5820	5820	5820	5820	0
91	20230822	170200	140621570	5820	5820	5820	5820	0
92	20230822	170100	140621570	5820	5820	5820	5820	786
93	20230822	170000	140621570	5820	5820	5820	5820	0
94	20230822	165900	140621570	5820	5820	5820	5820	0
95	20230822	165800	140621570	5820	5820	5820	5820	0
96	20230822	165700	140621570	5820	5820	5820	5820	0
97	20230822	165600	140621570	5820	5820	5820	5820	0
98	20230822	165500	140621570	5820	5820	5820	5820	0
99	20230822	165400	140621570	5820	5820	5820	5820	0
100	20230822	165300	140621570	5820	5820	5820	5820	0
101	20230822	165200	140621570	5820	5820	5820	5820	0
102	20230822	165100	140621570	5820	5820	5820	5820	0
103	20230822	165000	140621570	5820	5820	5820	5820	0
104	20230822	164900	140621570	5820	5820	5820	5820	0
105	20230822	164800	140621570	5820	5820	5820	5820	0
106	20230822	164700	140621570	5820	5820	5820	5820	0
107	20230822	164600	140621570	5820	5820	5820	5820	0
108	20230822	164500	140621570	5820	5820	5820	5820	0
109	20230822	164400	140621570	5820	5820	5820	5820	0
110	20230822	164300	140621570	5820	5820	5820	5820	0
111	20230822	164200	140621570	5820	5820	5820	5820	0
112	20230822	164100	140621570	5820	5820	5820	5820	0
113	20230822	164000	140621570	5820	5820	5820	5820	0
114	20230822	163900	140621570	5820	5820	5820	5820	0
115	20230822	163800	140621570	5820	5820	5820	5820	0
116	20230822	163700	140621570	5820	5820	5820	5820	0
117	20230822	163600	140621570	5820	5820	5820	5820	0
118	20230822	163500	140621570	5820	5820	5820	5820	0
119	20230822	163400	140621570	5820	5820	5820	5820	0
120	20230822	163300	140621570	5820	5820	5820	5820	0
121	20230822	163200	140621570	5820	5820	5820	5820	0
122	20230822	163100	140621570	5820	5820	5820	5820	786
123	20230822	163000	140621570	5820	5820	5820	5820	0
124	20230822	162900	140621570	5820	5820	5820	5820	0
125	20230822	162800	140621570	5820	5820	5820	5820	0
126	20230822	162700	140621570	5820	5820	5820	5820	0
127	20230822	162600	140621570	5820	5820	5820	5820	0
128	20230822	162500	140621570	5820	5820	5820	5820	0
129	20230822	162400	140621570	5820	5820	5820	5820	0
130	20230822	162300	140621570	5820	5820	5820	5820	0
131	20230822	162200	140621570	5820	5820	5820	5820	0
132	20230822	162100	140621570	5820	5820	5820	5820	0
133	20230822	162000	140621570	5820	5820	5820	5820	0
134	20230822	161900	140621570	5820	5820	5820	5820	0
135	20230822	161800	140621570	5820	5820	5820	5820	0
136	20230822	161700	140621570	5820	5820	5820	5820	0
137	20230822	161600	140621570	5820	5820	5820	5820	0
138	20230822	161500	140621570	5820	5820	5820	5820	0
139	20230822	161400	140621570	5820	5820	5820	5820	0
140	20230822	161300	140621570	5820	5820	5820	5820	0
141	20230822	161200	140621570	5820	5820	5820	5820	0
142	20230822	161100	140621570	5820	5820	5820	5820	0
143	20230822	161000	140621570	5820	5820	5820	5820	0
144	20230822	160900	140621570	5820	5820	5820	5820	0
145	20230822	160800	140621570	5820	5820	5820	5820	0
146	20230822	160700	140621570	5820	5820	5820	5820	0
147	20230822	160600	140621570	5820	5820	5820	5820	0
148	20230822	160500	140621570	5820	5820	5820	5820	0
149	20230822	160400	140621570	5820	5820	5820	5820	0
150	20230822	160300	140621570	5820	5820	5820	5820	0
151	20230822	160200	140621570	5820	5820	5820	5820	0
152	20230822	160100	140621570	5820	5820	5820	5820	786
153	20230822	160000	140621570	5820	5820	5820	5820	0
154	20230822	155900	140621570	5820	5820	5820	5820	0
155	20230822	155800	140621570	5820	5820	5820	5820	0
156	20230822	155700	140621570	5820	5820	5820	5820	0
157	20230822	155600	140621570	5820	5820	5820	5820	0
158	20230822	155500	140621570	5820	5820	5820	5820	0
159	20230822	155400	140621570	5820	5820	5820	5820	0
160	20230822	155300	140621570	5820	5820	5820	5820	0
161	20230822	155200	140621570	5820	5820	5820	5820	0
162	20230822	155100	140621570	5820	5820	5820	5820	0
163	20230822	155000	140621570	5820	5820	5820	5820	0
164	20230822	154900	140621570	5820	5820	5820	5820	0
165	20230822	154800	140621570	5820	5820	5820	5820	0
166	20230822	154700	140621570	5820	5820	5820	5820	0
167	20230822	154600	140621570	5820	5820	5820	5820	0
168	20230822	154500	140621570	5820	5820	5820	5820	0
169	20230822	154400	140621570	5820	5820	5820	5820	0
170	20230822	154300	140621570	5820	5820	5820	5820	0
171	20230822	154200	140621570	5820	5820	5820	5820	0
172	20230822	154100	140621570	5820	5820	5820	5820	0
173	20230822	154000	140621570	5820	5820	5820	5820	0
174	20230822	153900	140621570	5820	5820	5820	5820	0
175	20230822	153800	140621570	5820	5820	5820	5820	0
176	20230822	153700	140621570	5820	5820	5820	5820	0
177	20230822	153600	140621570	5820	5820	5820	5820	0
178	20230822	153500	140621570	5820	5820	5820	5820	0
179	20230822	153400	140621570	5820	5820	5820	5820	0
180	20230822	153300	140621570	5820	5820	5820	5820	0
181	20230822	153200	140621570	5820	5820	5820	5820	0
182	20230822	153100	140621570	5820	5820	5820	5820	786
183	20230822	153000	140621570	5820	5820	5820	5820	786
184	20230822	152900	136047050	5820	5820	5820	5820	0
185	20230822	152800	136047050	5820	5820	5820	5820	0
186	20230822	152700	136047050	5820	5820	5820	5820	0
187	20230822	152600	136047050	5820	5820	5820	5820	0
188	20230822	152500	136047050	5820	5820	5820	5820	0
189	20230822	152400	136047050	5820	5820	5820	5820	0
190	20230822	152300	136047050	5820	5820	5820	5820	0
191	20230822	152200	136047050	5820	5820	5820	5820	0
192	20230822	152100	136047050	5820	5820	5820	5820	0
193	20230822	152000	136047050	5820	5820	5820	5820	0
194	20230822	151900	136047050	5820	5820	5820	5820	0
195	20230822	151800	136047050	5820	5820	5820	5820	0
196	20230822	151700	136047050	5820	5820	5820	5820	3
197	20230822	151600	136029590	5850	5820	5850	5820	40
198	20230822	151500	135795670	5810	5820	5820	5810	100
199	20230822	151400	135214660	5810	5810	5810	5810	1
200	20230822	151300	135208850	5810	5810	5810	5810	147
201	20230822	151200	134354780	5820	5820	5820	5820	0
202	20230822	151100	134354780	5820	5820	5820	5820	0
203	20230822	151000	134354780	5820	5800	5820	5800	3
204	20230822	150900	134337360	5810	5810	5810	5810	106
205	20230822	150800	133721500	5820	5820	5820	5820	56
206	20230822	150700	133395580	5820	5820	5820	5820	0
207	20230822	150600	133395580	5820	5820	5820	5820	1
208	20230822	150500	133389760	5820	5820	5820	5820	0
209	20230822	150400	133389760	5820	5820	5820	5820	0
210	20230822	150300	133389760	5820	5820	5820	5820	0
211	20230822	150200	133389760	5820	5820	5820	5820	20
212	20230822	150100	133273360	5820	5820	5820	5820	0
213	20230822	150000	133273360	5820	5820	5820	5820	0
214	20230822	145900	133273360	5820	5820	5820	5820	152
215	20230822	145800	132388720	5820	5820	5820	5820	0
216	20230822	145700	132388720	5820	5820	5820	5820	0
217	20230822	145600	132388720	5820	5820	5820	5820	0
218	20230822	145500	132388720	5820	5820	5820	5820	0
219	20230822	145400	132388720	5820	5820	5820	5820	0
220	20230822	145300	132388720	5820	5820	5820	5820	15
221	20230822	145200	132301420	5830	5830	5830	5830	0
222	20230822	145100	132301420	5830	5830	5830	5830	1
223	20230822	145000	132295590	5820	5820	5820	5820	0
224	20230822	144900	132295590	5820	5820	5820	5820	0
225	20230822	144800	132295590	5820	5820	5820	5820	0
226	20230822	144700	132295590	5820	5820	5820	5820	0
227	20230822	144600	132295590	5820	5820	5820	5820	0
228	20230822	144500	132295590	5820	5820	5820	5820	1
229	20230822	144400	132289770	5810	5810	5810	5810	0
230	20230822	144300	132289770	5810	5810	5810	5810	0
231	20230822	144200	132289770	5810	5810	5810	5810	0
232	20230822	144100	132289770	5810	5810	5810	5810	0
233	20230822	144000	132289770	5810	5810	5810	5810	0
234	20230822	143900	132289770	5810	5810	5810	5810	0
235	20230822	143800	132289770	5810	5810	5810	5810	0
236	20230822	143700	132289770	5810	5810	5810	5810	0
237	20230822	143600	132289770	5810	5810	5810	5810	0
238	20230822	143500	132289770	5810	5810	5810	5810	0
239	20230822	143400	132289770	5810	5810	5810	5810	0
240	20230822	143300	132289770	5810	5810	5810	5810	0
241	20230822	143200	132289770	5810	5810	5810	5810	0
242	20230822	143100	132289770	5810	5810	5810	5810	0
243	20230822	143000	132289770	5810	5800	5810	5800	9
244	20230822	142900	132237510	5810	5810	5810	5810	100
245	20230822	142800	131656510	5810	5810	5810	5810	566
246	20230822	142700	128368050	5800	5800	5800	5800	0
247	20230822	142600	128368050	5800	5800	5800	5800	0
248	20230822	142500	128368050	5800	5800	5800	5800	0
249	20230822	142400	128368050	5800	5800	5800	5800	0
250	20230822	142300	128368050	5800	5800	5800	5800	0
251	20230822	142200	128368050	5800	5800	5800	5800	0
252	20230822	142100	128368050	5800	5800	5800	5800	0
253	20230822	142000	128368050	5800	5800	5800	5800	0
254	20230822	141900	128368050	5800	5800	5800	5800	0
255	20230822	141800	128368050	5800	5830	5830	5800	700
256	20230822	141700	124300360	5830	5830	5830	5830	0
257	20230822	141600	124300360	5830	5840	5840	5830	2
258	20230822	141500	124288690	5830	5830	5830	5830	0
259	20230822	141400	124288690	5830	5830	5830	5830	34
260	20230822	141300	124090470	5840	5840	5840	5840	0
261	20230822	141200	124090470	5840	5840	5840	5840	477
262	20230822	141100	121304790	5840	5840	5840	5840	0
263	20230822	141000	121304790	5840	5840	5840	5840	0
264	20230822	140900	121304790	5840	5840	5840	5840	0
265	20230822	140800	121304790	5840	5840	5840	5840	100
266	20230822	140700	120720790	5850	5850	5850	5850	0
267	20230822	140600	120720790	5850	5850	5850	5850	10
268	20230822	140500	120662290	5840	5840	5840	5840	1
269	20230822	140400	120656450	5840	5840	5840	5840	0
270	20230822	140300	120656450	5840	5850	5850	5840	106
271	20230822	140200	120036900	5850	5850	5850	5850	35
272	20230822	140100	119832150	5850	5850	5850	5850	1
273	20230822	140000	119826300	5850	5850	5850	5850	1
274	20230822	135900	119820450	5840	5840	5840	5840	0
275	20230822	135800	119820450	5840	5840	5840	5840	0
276	20230822	135700	119820450	5840	5840	5840	5840	0
277	20230822	135600	119820450	5840	5840	5840	5840	0
278	20230822	135500	119820450	5840	5840	5840	5840	0
279	20230822	135400	119820450	5840	5840	5840	5840	3
280	20230822	135300	119802930	5850	5850	5850	5850	1
281	20230822	135200	119797080	5860	5860	5860	5860	0
282	20230822	135100	119797080	5860	5860	5860	5860	0
283	20230822	135000	119797080	5860	5860	5860	5860	0
284	20230822	134900	119797080	5860	5860	5860	5860	0
285	20230822	134800	119797080	5860	5860	5860	5860	0
286	20230822	134700	119797080	5860	5860	5860	5860	0
287	20230822	134600	119797080	5860	5860	5860	5860	0
288	20230822	134500	119797080	5860	5860	5860	5860	32
289	20230822	134400	119609560	5860	5860	5860	5860	0
290	20230822	134300	119609560	5860	5840	5860	5840	38
291	20230822	134200	119386960	5860	5860	5860	5860	0
292	20230822	134100	119386960	5860	5860	5860	5860	253
293	20230822	134000	117904380	5860	5860	5860	5850	121
294	20230822	133900	117195920	5860	5850	5860	5850	10
295	20230822	133800	117137330	5860	5860	5860	5860	0
296	20230822	133700	117137330	5860	5830	5860	5820	776
297	20230822	133600	112604340	5830	5830	5830	5830	5
298	20230822	133500	112575190	5830	5830	5830	5830	10
299	20230822	133400	112516890	5830	5830	5830	5830	0
300	20230822	133300	112516890	5830	5830	5830	5830	0
301	20230822	133200	112516890	5830	5830	5830	5830	0
302	20230822	133100	112516890	5830	5830	5830	5830	0
303	20230822	133000	112516890	5830	5830	5830	5830	0
304	20230822	132900	112516890	5830	5830	5830	5830	0
305	20230822	132800	112516890	5830	5830	5830	5830	0
306	20230822	132700	112516890	5830	5830	5830	5830	0
307	20230822	132600	112516890	5830	5830	5830	5830	0
308	20230822	132500	112516890	5830	5830	5830	5830	0
309	20230822	132400	112516890	5830	5830	5830	5830	0
310	20230822	132300	112516890	5830	5800	5830	5800	1424
311	20230822	132200	104253270	5800	5800	5800	5800	380
312	20230822	132100	102049270	5800	5800	5800	5800	412
313	20230822	132000	99659670	5820	5800	5820	5800	404
314	20230822	131900	97315650	5780	5800	5800	5780	1173
315	20230822	131800	90531770	5820	5820	5820	5820	0
316	20230822	131700	90531770	5820	5820	5820	5820	0
317	20230822	131600	90531770	5820	5820	5820	5820	0
318	20230822	131500	90531770	5820	5820	5820	5820	0
319	20230822	131400	90531770	5820	5820	5820	5820	0
320	20230822	131300	90531770	5820	5820	5820	5820	0
321	20230822	131200	90531770	5820	5800	5820	5800	9
322	20230822	131100	90479550	5800	5800	5800	5800	0
323	20230822	131000	90479550	5800	5800	5800	5800	0
324	20230822	130900	90479550	5800	5800	5800	5800	0
325	20230822	130800	90479550	5800	5800	5800	5800	0
326	20230822	130700	90479550	5800	5800	5800	5800	67
327	20230822	130600	90090950	5800	5790	5800	5790	1027
328	20230822	130500	84136540	5790	5790	5790	5790	0
329	20230822	130400	84136540	5790	5790	5790	5790	0
330	20230822	130300	84136540	5790	5790	5790	5790	6
331	20230822	130200	84101800	5790	5790	5790	5790	0
332	20230822	130100	84101800	5790	5790	5790	5790	6
333	20230822	130000	84067060	5790	5790	5790	5790	0
334	20230822	125900	84067060	5790	5790	5790	5790	0
335	20230822	125800	84067060	5790	5790	5790	5790	6
336	20230822	125700	84032320	5790	5790	5790	5790	0
337	20230822	125600	84032320	5790	5790	5790	5790	0
338	20230822	125500	84032320	5790	5790	5790	5790	6
339	20230822	125400	83997580	5790	5790	5790	5790	0
340	20230822	125300	83997580	5790	5790	5790	5790	0
341	20230822	125200	83997580	5790	5790	5790	5790	6
342	20230822	125100	83962840	5790	5790	5790	5790	0
343	20230822	125000	83962840	5790	5790	5790	5790	6
344	20230822	124900	83928100	5790	5790	5790	5790	0
345	20230822	124800	83928100	5790	5790	5790	5790	0
346	20230822	124700	83928100	5790	5790	5790	5780	37
347	20230822	124600	83714170	5790	5790	5790	5790	0
348	20230822	124500	83714170	5790	5790	5790	5790	0
349	20230822	124400	83714170	5790	5790	5790	5790	6
350	20230822	124300	83679430	5780	5780	5780	5780	0
351	20230822	124200	83679430	5780	5790	5790	5780	16
352	20230822	124100	83586890	5790	5790	5790	5790	0
353	20230822	124000	83586890	5790	5790	5790	5790	0
354	20230822	123900	83586890	5790	5790	5790	5790	6
355	20230822	123800	83552150	5790	5790	5790	5790	0
356	20230822	123700	83552150	5790	5790	5790	5790	0
357	20230822	123600	83552150	5790	5790	5790	5790	22
358	20230822	123500	83424770	5790	5790	5790	5790	0
359	20230822	123400	83424770	5790	5790	5790	5790	0
360	20230822	123300	83424770	5790	5790	5790	5790	6
361	20230822	123200	83390030	5790	5790	5790	5790	1
362	20230822	123100	83384240	5770	5770	5770	5770	0
363	20230822	123000	83384240	5770	5770	5770	5770	0
364	20230822	122900	83384240	5770	5770	5770	5770	0
365	20230822	122800	83384240	5770	5770	5770	5770	0
366	20230822	122700	83384240	5770	5770	5770	5770	0
367	20230822	122600	83384240	5770	5770	5770	5770	0
368	20230822	122500	83384240	5770	5770	5770	5770	0
369	20230822	122400	83384240	5770	5770	5770	5770	0
370	20230822	122300	83384240	5770	5770	5770	5770	0
371	20230822	122200	83384240	5770	5770	5770	5770	0
372	20230822	122100	83384240	5770	5780	5780	5770	450
373	20230822	122000	80785360	5780	5780	5780	5780	550
374	20230822	121900	77606360	5800	5800	5800	5800	36
375	20230822	121800	77397560	5790	5790	5790	5790	15
376	20230822	121700	77310710	5780	5780	5780	5780	0
377	20230822	121600	77310710	5780	5780	5780	5780	1
378	20230822	121500	77304930	5780	5780	5780	5780	0
379	20230822	121400	77304930	5780	5780	5780	5780	0
380	20230822	121300	77304930	5780	5790	5800	5780	28
381	20230822	121200	77142810	5790	5790	5790	5790	492
382	20230822	121100	74294130	5810	5790	5810	5770	546
383	20230822	121000	71137870	5810	5810	5810	5810	47
384	20230822	120900	70864800	5830	5830	5830	5830	0
385	20230822	120800	70864800	5830	5830	5830	5830	0
386	20230822	120700	70864800	5830	5830	5830	5830	0
387	20230822	120600	70864800	5830	5830	5830	5830	0
388	20230822	120500	70864800	5830	5800	5830	5800	30
389	20230822	120400	70690520	5790	5790	5790	5790	0
390	20230822	120300	70690520	5790	5790	5790	5790	0
391	20230822	120200	70690520	5790	5790	5790	5790	0
392	20230822	120100	70690520	5790	5790	5790	5790	0
393	20230822	120000	70690520	5790	5790	5790	5790	0
394	20230822	115900	70690520	5790	5790	5790	5790	9
395	20230822	115800	70638410	5790	5790	5790	5790	165
396	20230822	115700	69683060	5780	5780	5780	5770	657
397	20230822	115600	65885720	5800	5800	5800	5800	0
398	20230822	115500	65885720	5800	5800	5800	5800	0
399	20230822	115400	65885720	5800	5800	5800	5800	0
400	20230822	115300	65885720	5800	5800	5800	5800	32
401	20230822	115200	65700120	5790	5790	5790	5790	0
402	20230822	115100	65700120	5790	5790	5790	5790	1
403	20230822	115000	65694330	5790	5790	5790	5790	17
404	20230822	114900	65595900	5830	5770	5830	5760	508
405	20230822	114800	62659640	5820	5820	5820	5820	0
406	20230822	114700	62659640	5820	5750	5820	5700	1246
407	20230822	114600	55507920	5770	5770	5770	5770	24
408	20230822	114500	55369440	5810	5810	5810	5810	0
409	20230822	114400	55369440	5810	5810	5810	5810	0
410	20230822	114300	55369440	5810	5810	5810	5810	0
411	20230822	114200	55369440	5810	5810	5810	5810	0
412	20230822	114100	55369440	5810	5810	5810	5810	0
413	20230822	114000	55369440	5810	5790	5810	5710	1251
414	20230822	113900	48151990	5790	5790	5790	5790	0
415	20230822	113800	48151990	5790	5790	5790	5790	0
416	20230822	113700	48151990	5790	5790	5790	5790	0
417	20230822	113600	48151990	5790	5790	5790	5790	0
418	20230822	113500	48151990	5790	5790	5790	5790	0
419	20230822	113400	48151990	5790	5790	5790	5790	1
420	20230822	113300	48146200	5780	5780	5780	5780	1
421	20230822	113200	48140420	5780	5780	5780	5780	0
422	20230822	113100	48140420	5780	5780	5780	5780	0
423	20230822	113000	48140420	5780	5780	5780	5780	0
424	20230822	112900	48140420	5780	5770	5810	5770	656
425	20230822	112800	44348050	5810	5770	5810	5730	2871
426	20230822	112700	27810580	5780	5780	5780	5780	0
427	20230822	112600	27810580	5780	5780	5780	5780	6
428	20230822	112500	27775900	5780	5780	5780	5780	0
429	20230822	112400	27775900	5780	5780	5780	5780	6
430	20230822	112300	27741220	5780	5780	5780	5780	0
431	20230822	112200	27741220	5780	5780	5780	5780	6
432	20230822	112100	27706540	5780	5780	5780	5780	0
433	20230822	112000	27706540	5780	5780	5780	5780	6
434	20230822	111900	27671860	5780	5780	5780	5780	0
435	20230822	111800	27671860	5780	5780	5780	5780	6
436	20230822	111700	27637180	5780	5780	5780	5780	0
437	20230822	111600	27637180	5780	5780	5780	5780	7
438	20230822	111500	27596720	5780	5780	5780	5780	0
439	20230822	111400	27596720	5780	5780	5780	5780	0
440	20230822	111300	27596720	5780	5780	5780	5780	6
441	20230822	111200	27562040	5780	5780	5780	5780	1
442	20230822	111100	27556260	5780	5780	5780	5780	6
443	20230822	111000	27521580	5780	5780	5780	5780	0
444	20230822	110900	27521580	5780	5780	5780	5780	6
445	20230822	110800	27486900	5780	5780	5780	5780	0
446	20230822	110700	27486900	5780	5780	5780	5780	6
447	20230822	110600	27452220	5770	5770	5770	5770	0
448	20230822	110500	27452220	5770	5770	5770	5770	0
449	20230822	110400	27452220	5770	5770	5770	5770	0
450	20230822	110300	27452220	5770	5770	5770	5770	0
451	20230822	110200	27452220	5770	5770	5770	5770	0
452	20230822	110100	27452220	5770	5770	5770	5770	0
453	20230822	110000	27452220	5770	5770	5770	5770	0
454	20230822	105900	27452220	5770	5770	5770	5770	50
455	20230822	105800	27163720	5780	5780	5780	5780	6
456	20230822	105700	27129040	5780	5780	5780	5780	0
457	20230822	105600	27129040	5780	5780	5780	5780	6
458	20230822	105500	27094360	5780	5780	5780	5780	0
459	20230822	105400	27094360	5780	5780	5780	5780	6
460	20230822	105300	27059680	5780	5780	5780	5780	0
461	20230822	105200	27059680	5780	5780	5780	5780	6
462	20230822	105100	27025000	5780	5780	5780	5780	6
463	20230822	105000	26990320	5780	5780	5780	5780	0
464	20230822	104900	26990320	5780	5780	5780	5780	6
465	20230822	104800	26955640	5780	5780	5780	5780	0
466	20230822	104700	26955640	5780	5780	5780	5780	6
467	20230822	104600	26920960	5780	5780	5780	5780	6
468	20230822	104500	26886280	5780	5780	5780	5780	0
469	20230822	104400	26886280	5780	5780	5780	5780	6
470	20230822	104300	26851600	5780	5780	5780	5780	0
471	20230822	104200	26851600	5780	5780	5780	5780	6
472	20230822	104100	26816920	5780	5780	5780	5780	0
473	20230822	104000	26816920	5780	5780	5780	5780	6
474	20230822	103900	26782240	5780	5780	5780	5780	6
475	20230822	103800	26747560	5780	5780	5780	5780	0
476	20230822	103700	26747560	5780	5770	5780	5770	181
477	20230822	103600	25702630	5780	5780	5780	5780	0
478	20230822	103500	25702630	5780	5780	5780	5780	6
479	20230822	103400	25667950	5780	5780	5780	5780	6
480	20230822	103300	25633270	5780	5780	5780	5780	0
481	20230822	103200	25633270	5780	5770	5780	5770	7
482	20230822	103100	25592820	5780	5780	5780	5780	0
483	20230822	103000	25592820	5780	5780	5780	5780	6
484	20230822	102900	25558140	5780	5780	5780	5780	6
485	20230822	102800	25523460	5780	5780	5780	5780	0
486	20230822	102700	25523460	5780	5780	5780	5780	24
487	20230822	102600	25384740	5780	5780	5780	5780	6
488	20230822	102500	25350060	5780	5780	5780	5780	0
489	20230822	102400	25350060	5780	5780	5780	5780	6
490	20230822	102300	25315380	5780	5780	5780	5780	6
491	20230822	102200	25280700	5790	5790	5790	5790	0
492	20230822	102100	25280700	5790	5790	5790	5790	6
493	20230822	102000	25245960	5790	5790	5790	5790	6
494	20230822	101900	25211220	5790	5790	5790	5790	0
495	20230822	101800	25211220	5790	5790	5790	5790	6
496	20230822	101700	25176480	5790	5790	5790	5790	6
497	20230822	101600	25141740	5790	5790	5790	5790	0
498	20230822	101500	25141740	5790	5790	5790	5790	6
499	20230822	101400	25107000	5790	5790	5790	5790	6
500	20230822	101300	25072260	5790	5790	5790	5790	0
501	20230822	101200	25072260	5790	5790	5790	5790	6
502	20230822	101100	25037520	5790	5790	5790	5790	6
503	20230822	101000	25002780	5790	5790	5790	5790	0
504	20230822	100900	25002780	5790	5790	5790	5790	6
505	20230822	100800	24968040	5790	5790	5790	5790	16
506	20230822	100700	24875400	5790	5790	5790	5790	0
507	20230822	100600	24875400	5790	5790	5790	5790	6
508	20230822	100500	24840660	5790	5780	5790	5780	172
509	20230822	100400	23846200	5780	5780	5780	5780	9
510	20230822	100300	23794180	5780	5780	5780	5780	135
511	20230822	100200	23013880	5780	5780	5780	5780	6
512	20230822	100100	22979200	5790	5790	5790	5790	6
513	20230822	100000	22944460	5790	5790	5790	5790	6
514	20230822	095900	22909720	5790	5790	5790	5790	0
515	20230822	095800	22909720	5790	5790	5790	5790	6
516	20230822	095700	22874980	5790	5790	5790	5790	6
517	20230822	095600	22840240	5790	5790	5790	5790	0
518	20230822	095500	22840240	5790	5780	5790	5780	6
519	20230822	095400	22805540	5780	5780	5780	5780	6
520	20230822	095300	22770860	5810	5810	5810	5810	0
521	20230822	095200	22770860	5810	5810	5810	5790	494
522	20230822	095100	19908150	5810	5790	5820	5790	75
523	20230822	095000	19472180	5820	5810	5820	5810	173
524	20230822	094900	18466780	5800	5800	5800	5800	45
525	20230822	094800	18205780	5800	5800	5800	5800	112
526	20230822	094700	17556180	5800	5740	5800	5720	2179
527	20230822	094600	5032750	5760	5760	5760	5760	0
528	20230822	094500	5032750	5760	5760	5760	5760	0
529	20230822	094400	5032750	5760	5760	5760	5760	6
530	20230822	094300	4998190	5740	5740	5740	5740	0
531	20230822	094200	4998190	5740	5740	5740	5740	0
532	20230822	094100	4998190	5740	5740	5740	5740	0
533	20230822	094000	4998190	5740	5740	5740	5740	0
534	20230822	093900	4998190	5740	5740	5740	5740	0
535	20230822	093800	4998190	5740	5740	5740	5740	1
536	20230822	093700	4992450	5760	5760	5760	5760	1
537	20230822	093600	4986690	5760	5760	5760	5760	2
538	20230822	093500	4975170	5770	5770	5770	5770	0
539	20230822	093400	4975170	5770	5770	5770	5770	0
540	20230822	093300	4975170	5770	5770	5770	5770	0
541	20230822	093200	4975170	5770	5760	5770	5760	6
542	20230822	093100	4940560	5760	5760	5760	5760	1
543	20230822	093000	4934800	5740	5760	5760	5740	29
544	20230822	092900	4768220	5770	5770	5770	5770	0
545	20230822	092800	4768220	5770	5770	5770	5770	0
546	20230822	092700	4768220	5770	5770	5770	5770	0
547	20230822	092600	4768220	5770	5740	5770	5730	229
548	20230822	092500	3454830	5740	5740	5740	5740	0
549	20230822	092400	3454830	5740	5740	5740	5740	0
550	20230822	092300	3454830	5740	5740	5740	5740	0
551	20230822	092200	3454830	5740	5740	5740	5740	0
552	20230822	092100	3454830	5740	5740	5740	5740	0
553	20230822	092000	3454830	5740	5740	5740	5740	0
554	20230822	091900	3454830	5740	5740	5740	5740	0
555	20230822	091800	3454830	5740	5740	5740	5740	1
556	20230822	091700	3449090	5740	5740	5740	5740	0
557	20230822	091600	3449090	5740	5740	5740	5740	0
558	20230822	091500	3449090	5740	5740	5740	5740	0
559	20230822	091400	3449090	5740	5740	5740	5740	0
560	20230822	091300	3449090	5740	5740	5740	5740	1
561	20230822	091200	3443350	5760	5760	5760	5760	0
562	20230822	091100	3443350	5760	5760	5760	5760	5
563	20230822	091000	3414550	5740	5740	5740	5740	36
564	20230822	090900	3207910	5770	5770	5770	5760	156
565	20230822	090800	2307840	5800	5800	5800	5800	6
566	20230822	090700	2273040	5770	5770	5770	5770	0
567	20230822	090600	2273040	5770	5800	5800	5740	214
568	20230822	090500	1039020	5780	5780	5780	5780	0
569	20230822	090400	1039020	5780	5780	5780	5780	1
570	20230822	090300	1033240	5800	5800	5800	5800	0
571	20230822	090200	1033240	5800	5800	5800	5800	2
572	20230822	090100	1021640	5770	5770	5770	5770	0
573	20230822	090000	1021640	5770	5800	5820	5770	176