KissMeData/005800/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184300	149130340	9940	9940	9940	9940	557
3	20230802	184200	149130340	9940	9940	9940	9940	0
4	20230802	184100	149130340	9940	9940	9940	9940	0
5	20230802	184000	149130340	9940	9940	9940	9940	0
6	20230802	183900	149130340	9940	9940	9940	9940	0
7	20230802	183800	149130340	9940	9940	9940	9940	0
8	20230802	183700	149130340	9940	9940	9940	9940	0
9	20230802	183600	149130340	9940	9940	9940	9940	0
10	20230802	183500	149130340	9940	9940	9940	9940	0
11	20230802	183400	149130340	9940	9940	9940	9940	0
12	20230802	183300	149130340	9940	9940	9940	9940	0
13	20230802	183200	149130340	9940	9940	9940	9940	0
14	20230802	183100	149130340	9940	9940	9940	9940	0
15	20230802	183000	149130340	9940	9940	9940	9940	0
16	20230802	182900	149130340	9940	9940	9940	9940	0
17	20230802	182800	149130340	9940	9940	9940	9940	0
18	20230802	182700	149130340	9940	9940	9940	9940	0
19	20230802	182600	149130340	9940	9940	9940	9940	0
20	20230802	182500	149130340	9940	9940	9940	9940	0
21	20230802	182400	149130340	9940	9940	9940	9940	0
22	20230802	182300	149130340	9940	9940	9940	9940	0
23	20230802	182200	149130340	9940	9940	9940	9940	0
24	20230802	182100	149130340	9940	9940	9940	9940	0
25	20230802	182000	149130340	9940	9940	9940	9940	0
26	20230802	181900	149130340	9940	9940	9940	9940	0
27	20230802	181800	149130340	9940	9940	9940	9940	0
28	20230802	181700	149130340	9940	9940	9940	9940	0
29	20230802	181600	149130340	9940	9940	9940	9940	0
30	20230802	181500	149130340	9940	9940	9940	9940	0
31	20230802	181400	149130340	9940	9940	9940	9940	0
32	20230802	181300	149130340	9940	9940	9940	9940	557
33	20230802	181200	149130340	9940	9940	9940	9940	0
34	20230802	181100	149130340	9940	9940	9940	9940	0
35	20230802	181000	149130340	9940	9940	9940	9940	0
36	20230802	180900	149130340	9940	9940	9940	9940	0
37	20230802	180800	149130340	9940	9940	9940	9940	0
38	20230802	180700	149130340	9940	9940	9940	9940	0
39	20230802	180600	149130340	9940	9940	9940	9940	0
40	20230802	180500	149130340	9940	9940	9940	9940	0
41	20230802	180400	149130340	9940	9940	9940	9940	0
42	20230802	180300	149130340	9940	9940	9940	9940	0
43	20230802	180200	149130340	9940	9940	9940	9940	0
44	20230802	180100	149130340	9940	9940	9940	9940	0
45	20230802	180000	149130340	9940	9940	9940	9940	0
46	20230802	175900	149130340	9940	9940	9940	9940	0
47	20230802	175800	149130340	9940	9940	9940	9940	0
48	20230802	175700	149130340	9940	9940	9940	9940	0
49	20230802	175600	149130340	9940	9940	9940	9940	0
50	20230802	175500	149130340	9940	9940	9940	9940	0
51	20230802	175400	149130340	9940	9940	9940	9940	0
52	20230802	175300	149130340	9940	9940	9940	9940	0
53	20230802	175200	149130340	9940	9940	9940	9940	0
54	20230802	175100	149130340	9940	9940	9940	9940	0
55	20230802	175000	149130340	9940	9940	9940	9940	0
56	20230802	174900	149130340	9940	9940	9940	9940	0
57	20230802	174800	149130340	9940	9940	9940	9940	0
58	20230802	174700	149130340	9940	9940	9940	9940	0
59	20230802	174600	149130340	9940	9940	9940	9940	0
60	20230802	174500	149130340	9940	9940	9940	9940	0
61	20230802	174400	149130340	9940	9940	9940	9940	0
62	20230802	174300	149130340	9940	9940	9940	9940	557
63	20230802	174200	149130340	9940	9940	9940	9940	0
64	20230802	174100	149130340	9940	9940	9940	9940	0
65	20230802	174000	149130340	9940	9940	9940	9940	0
66	20230802	173900	149130340	9940	9940	9940	9940	0
67	20230802	173800	149130340	9940	9940	9940	9940	0
68	20230802	173700	149130340	9940	9940	9940	9940	0
69	20230802	173600	149130340	9940	9940	9940	9940	0
70	20230802	173500	149130340	9940	9940	9940	9940	0
71	20230802	173400	149130340	9940	9940	9940	9940	0
72	20230802	173300	149130340	9940	9940	9940	9940	0
73	20230802	173200	149130340	9940	9940	9940	9940	0
74	20230802	173100	149130340	9940	9940	9940	9940	0
75	20230802	173000	149130340	9940	9940	9940	9940	0
76	20230802	172900	149130340	9940	9940	9940	9940	0
77	20230802	172800	149130340	9940	9940	9940	9940	0
78	20230802	172700	149130340	9940	9940	9940	9940	0
79	20230802	172600	149130340	9940	9940	9940	9940	0
80	20230802	172500	149130340	9940	9940	9940	9940	0
81	20230802	172400	149130340	9940	9940	9940	9940	0
82	20230802	172300	149130340	9940	9940	9940	9940	0
83	20230802	172200	149130340	9940	9940	9940	9940	0
84	20230802	172100	149130340	9940	9940	9940	9940	0
85	20230802	172000	149130340	9940	9940	9940	9940	0
86	20230802	171900	149130340	9940	9940	9940	9940	0
87	20230802	171800	149130340	9940	9940	9940	9940	0
88	20230802	171700	149130340	9940	9940	9940	9940	0
89	20230802	171600	149130340	9940	9940	9940	9940	0
90	20230802	171500	149130340	9940	9940	9940	9940	0
91	20230802	171400	149130340	9940	9940	9940	9940	0
92	20230802	171300	149130340	9940	9940	9940	9940	557
93	20230802	171200	149130340	9940	9940	9940	9940	0
94	20230802	171100	149130340	9940	9940	9940	9940	0
95	20230802	171000	149130340	9940	9940	9940	9940	0
96	20230802	170900	149130340	9940	9940	9940	9940	0
97	20230802	170800	149130340	9940	9940	9940	9940	0
98	20230802	170700	149130340	9940	9940	9940	9940	0
99	20230802	170600	149130340	9940	9940	9940	9940	0
100	20230802	170500	149130340	9940	9940	9940	9940	0
101	20230802	170400	149130340	9940	9940	9940	9940	0
102	20230802	170300	149130340	9940	9940	9940	9940	0
103	20230802	170200	149130340	9940	9940	9940	9940	0
104	20230802	170100	149130340	9940	9940	9940	9940	0
105	20230802	170000	149130340	9940	9940	9940	9940	0
106	20230802	165900	149130340	9940	9940	9940	9940	0
107	20230802	165800	149130340	9940	9940	9940	9940	0
108	20230802	165700	149130340	9940	9940	9940	9940	0
109	20230802	165600	149130340	9940	9940	9940	9940	0
110	20230802	165500	149130340	9940	9940	9940	9940	0
111	20230802	165400	149130340	9940	9940	9940	9940	0
112	20230802	165300	149130340	9940	9940	9940	9940	0
113	20230802	165200	149130340	9940	9940	9940	9940	0
114	20230802	165100	149130340	9940	9940	9940	9940	0
115	20230802	165000	149130340	9940	9940	9940	9940	0
116	20230802	164900	149130340	9940	9940	9940	9940	0
117	20230802	164800	149130340	9940	9940	9940	9940	0
118	20230802	164700	149130340	9940	9940	9940	9940	0
119	20230802	164600	149130340	9940	9940	9940	9940	0
120	20230802	164500	149130340	9940	9940	9940	9940	0
121	20230802	164400	149130340	9940	9940	9940	9940	0
122	20230802	164300	149130340	9940	9940	9940	9940	557
123	20230802	164200	149130340	9940	9940	9940	9940	0
124	20230802	164100	149130340	9940	9940	9940	9940	0
125	20230802	164000	149130340	9940	9940	9940	9940	0
126	20230802	163900	149130340	9940	9940	9940	9940	0
127	20230802	163800	149130340	9940	9940	9940	9940	0
128	20230802	163700	149130340	9940	9940	9940	9940	0
129	20230802	163600	149130340	9940	9940	9940	9940	0
130	20230802	163500	149130340	9940	9940	9940	9940	0
131	20230802	163400	149130340	9940	9940	9940	9940	0
132	20230802	163300	149130340	9940	9940	9940	9940	0
133	20230802	163200	149130340	9940	9940	9940	9940	0
134	20230802	163100	149130340	9940	9940	9940	9940	0
135	20230802	163000	149130340	9940	9940	9940	9940	0
136	20230802	162900	149130340	9940	9940	9940	9940	0
137	20230802	162800	149130340	9940	9940	9940	9940	0
138	20230802	162700	149130340	9940	9940	9940	9940	0
139	20230802	162600	149130340	9940	9940	9940	9940	0
140	20230802	162500	149130340	9940	9940	9940	9940	0
141	20230802	162400	149130340	9940	9940	9940	9940	0
142	20230802	162300	149130340	9940	9940	9940	9940	0
143	20230802	162200	149130340	9940	9940	9940	9940	0
144	20230802	162100	149130340	9940	9940	9940	9940	0
145	20230802	162000	149130340	9940	9940	9940	9940	0
146	20230802	161900	149130340	9940	9940	9940	9940	0
147	20230802	161800	149130340	9940	9940	9940	9940	0
148	20230802	161700	149130340	9940	9940	9940	9940	0
149	20230802	161600	149130340	9940	9940	9940	9940	0
150	20230802	161500	149130340	9940	9940	9940	9940	0
151	20230802	161400	149130340	9940	9940	9940	9940	0
152	20230802	161300	149130340	9940	9940	9940	9940	557
153	20230802	161200	149130340	9940	9940	9940	9940	0
154	20230802	161100	149130340	9940	9940	9940	9940	0
155	20230802	161000	149130340	9940	9940	9940	9940	0
156	20230802	160900	149130340	9940	9940	9940	9940	0
157	20230802	160800	149130340	9940	9940	9940	9940	0
158	20230802	160700	149130340	9940	9940	9940	9940	0
159	20230802	160600	149130340	9940	9940	9940	9940	0
160	20230802	160500	149130340	9940	9940	9940	9940	0
161	20230802	160400	149130340	9940	9940	9940	9940	0
162	20230802	160300	149130340	9940	9940	9940	9940	0
163	20230802	160200	149130340	9940	9940	9940	9940	0
164	20230802	160100	149130340	9940	9940	9940	9940	0
165	20230802	160000	149130340	9940	9940	9940	9940	0
166	20230802	155900	149130340	9940	9940	9940	9940	0
167	20230802	155800	149130340	9940	9940	9940	9940	0
168	20230802	155700	149130340	9940	9940	9940	9940	0
169	20230802	155600	149130340	9940	9940	9940	9940	0
170	20230802	155500	149130340	9940	9940	9940	9940	0
171	20230802	155400	149130340	9940	9940	9940	9940	0
172	20230802	155300	149130340	9940	9940	9940	9940	0
173	20230802	155200	149130340	9940	9940	9940	9940	0
174	20230802	155100	149130340	9940	9940	9940	9940	0
175	20230802	155000	149130340	9940	9940	9940	9940	0
176	20230802	154900	149130340	9940	9940	9940	9940	0
177	20230802	154800	149130340	9940	9940	9940	9940	0
178	20230802	154700	149130340	9940	9940	9940	9940	0
179	20230802	154600	149130340	9940	9940	9940	9940	0
180	20230802	154500	149130340	9940	9940	9940	9940	0
181	20230802	154400	149130340	9940	9940	9940	9940	0
182	20230802	154300	149130340	9940	9940	9940	9940	557
183	20230802	154200	149130340	9940	9940	9940	9940	0
184	20230802	154100	149130340	9940	9940	9940	9940	0
185	20230802	154000	149130340	9940	9940	9940	9940	0
186	20230802	153900	149130340	9940	9940	9940	9940	0
187	20230802	153800	149130340	9940	9940	9940	9940	0
188	20230802	153700	149130340	9940	9940	9940	9940	0
189	20230802	153600	149130340	9940	9940	9940	9940	0
190	20230802	153500	149130340	9940	9940	9940	9940	0
191	20230802	153400	149130340	9940	9940	9940	9940	0
192	20230802	153300	149130340	9940	9940	9940	9940	0
193	20230802	153200	149130340	9940	9940	9940	9940	0
194	20230802	153100	149130340	9940	9940	9940	9940	0
195	20230802	153000	149130340	9940	9940	9940	9940	557
196	20230802	152900	143593760	9740	9740	9740	9740	0
197	20230802	152800	143593760	9740	9740	9740	9740	0
198	20230802	152700	143593760	9740	9740	9740	9740	0
199	20230802	152600	143593760	9740	9740	9740	9740	0
200	20230802	152500	143593760	9740	9740	9740	9740	0
201	20230802	152400	143593760	9740	9740	9740	9740	0
202	20230802	152300	143593760	9740	9740	9740	9740	0
203	20230802	152200	143593760	9740	9740	9740	9740	0
204	20230802	152100	143593760	9740	9740	9740	9740	0
205	20230802	152000	143593760	9740	9740	9740	9740	0
206	20230802	151900	143593760	9740	9740	9740	9740	1
207	20230802	151800	143584020	9800	9800	9800	9800	0
208	20230802	151700	143584020	9800	9800	9800	9800	0
209	20230802	151600	143584020	9800	9800	9800	9800	0
210	20230802	151500	143584020	9800	9800	9800	9800	0
211	20230802	151400	143584020	9800	9800	9800	9800	0
212	20230802	151300	143584020	9800	9800	9800	9800	0
213	20230802	151200	143584020	9800	9800	9800	9800	1
214	20230802	151100	143574220	9720	9720	9720	9720	0
215	20230802	151000	143574220	9720	9720	9720	9720	0
216	20230802	150900	143574220	9720	9760	9760	9720	103
217	20230802	150800	142571910	9750	9750	9750	9750	0
218	20230802	150700	142571910	9750	9750	9750	9750	0
219	20230802	150600	142571910	9750	9750	9750	9750	0
220	20230802	150500	142571910	9750	9750	9750	9750	0
221	20230802	150400	142571910	9750	9750	9750	9750	0
222	20230802	150300	142571910	9750	9750	9750	9750	0
223	20230802	150200	142571910	9750	9750	9750	9750	0
224	20230802	150100	142571910	9750	9750	9750	9750	1
225	20230802	150000	142562160	9800	9800	9800	9800	0
226	20230802	145900	142562160	9800	9800	9800	9800	0
227	20230802	145800	142562160	9800	9800	9800	9800	0
228	20230802	145700	142562160	9800	9800	9800	9800	0
229	20230802	145600	142562160	9800	9800	9800	9800	0
230	20230802	145500	142562160	9800	9800	9800	9800	0
231	20230802	145400	142562160	9800	9800	9800	9800	0
232	20230802	145300	142562160	9800	9800	9800	9800	0
233	20230802	145200	142562160	9800	9800	9800	9800	0
234	20230802	145100	142562160	9800	9800	9800	9800	0
235	20230802	145000	142562160	9800	9800	9800	9800	0
236	20230802	144900	142562160	9800	9800	9800	9800	0
237	20230802	144800	142562160	9800	9800	9800	9800	1
238	20230802	144700	142552360	9800	9800	9800	9800	0
239	20230802	144600	142552360	9800	9800	9800	9800	0
240	20230802	144500	142552360	9800	9800	9800	9800	0
241	20230802	144400	142552360	9800	9800	9800	9800	0
242	20230802	144300	142552360	9800	9800	9800	9800	0
243	20230802	144200	142552360	9800	9800	9800	9800	0
244	20230802	144100	142552360	9800	9800	9800	9800	0
245	20230802	144000	142552360	9800	9800	9800	9800	0
246	20230802	143900	142552360	9800	9800	9800	9800	1
247	20230802	143800	142542560	9760	9760	9760	9760	0
248	20230802	143700	142542560	9760	9760	9760	9760	0
249	20230802	143600	142542560	9760	9760	9760	9760	0
250	20230802	143500	142542560	9760	9760	9760	9760	1
251	20230802	143400	142532800	9800	9770	9800	9770	200
252	20230802	143300	140573250	9760	9760	9760	9760	0
253	20230802	143200	140573250	9760	9760	9760	9760	0
254	20230802	143100	140573250	9760	9760	9760	9760	1
255	20230802	143000	140563490	9760	9760	9760	9760	1
256	20230802	142900	140553730	9760	9760	9760	9760	0
257	20230802	142800	140553730	9760	9760	9760	9760	0
258	20230802	142700	140553730	9760	9760	9760	9760	0
259	20230802	142600	140553730	9760	9760	9760	9760	0
260	20230802	142500	140553730	9760	9750	9760	9750	29
261	20230802	142400	140270960	9750	9750	9750	9750	1
262	20230802	142300	140261210	9750	9750	9750	9750	20
263	20230802	142200	140066210	9750	9750	9750	9750	0
264	20230802	142100	140066210	9750	9750	9750	9750	0
265	20230802	142000	140066210	9750	9750	9750	9750	0
266	20230802	141900	140066210	9750	9750	9750	9750	10
267	20230802	141800	139968710	9750	9750	9750	9750	0
268	20230802	141700	139968710	9750	9750	9750	9750	0
269	20230802	141600	139968710	9750	9750	9750	9750	1
270	20230802	141500	139958960	9740	9740	9740	9740	0
271	20230802	141400	139958960	9740	9740	9740	9740	0
272	20230802	141300	139958960	9740	9740	9740	9740	0
273	20230802	141200	139958960	9740	9740	9740	9740	0
274	20230802	141100	139958960	9740	9740	9740	9740	0
275	20230802	141000	139958960	9740	9740	9740	9740	0
276	20230802	140900	139958960	9740	9740	9740	9740	0
277	20230802	140800	139958960	9740	9740	9740	9740	0
278	20230802	140700	139958960	9740	9740	9740	9740	0
279	20230802	140600	139958960	9740	9740	9740	9740	0
280	20230802	140500	139958960	9740	9740	9740	9740	0
281	20230802	140400	139958960	9740	9740	9740	9740	0
282	20230802	140300	139958960	9740	9740	9740	9740	0
283	20230802	140200	139958960	9740	9740	9740	9740	0
284	20230802	140100	139958960	9740	9740	9740	9740	0
285	20230802	140000	139958960	9740	9740	9740	9740	1
286	20230802	135900	139949220	9750	9750	9750	9750	0
287	20230802	135800	139949220	9750	9750	9750	9750	0
288	20230802	135700	139949220	9750	9750	9750	9750	0
289	20230802	135600	139949220	9750	9750	9750	9750	0
290	20230802	135500	139949220	9750	9750	9750	9750	0
291	20230802	135400	139949220	9750	9750	9750	9750	0
292	20230802	135300	139949220	9750	9750	9750	9750	0
293	20230802	135200	139949220	9750	9750	9750	9750	0
294	20230802	135100	139949220	9750	9750	9750	9750	0
295	20230802	135000	139949220	9750	9750	9750	9750	0
296	20230802	134900	139949220	9750	9750	9750	9750	0
297	20230802	134800	139949220	9750	9770	9770	9750	124
298	20230802	134700	138740200	9770	9770	9770	9770	1
299	20230802	134600	138730430	9770	9770	9770	9770	0
300	20230802	134500	138730430	9770	9770	9770	9770	1
301	20230802	134400	138720660	9770	9770	9770	9770	0
302	20230802	134300	138720660	9770	9770	9770	9770	0
303	20230802	134200	138720660	9770	9770	9770	9770	3
304	20230802	134100	138691350	9780	9780	9780	9780	0
305	20230802	134000	138691350	9780	9780	9780	9780	0
306	20230802	133900	138691350	9780	9780	9780	9780	1
307	20230802	133800	138681570	9770	9770	9770	9770	0
308	20230802	133700	138681570	9770	9770	9770	9770	0
309	20230802	133600	138681570	9770	9770	9770	9770	3
310	20230802	133500	138652260	9780	9780	9780	9780	0
311	20230802	133400	138652260	9780	9780	9780	9780	0
312	20230802	133300	138652260	9780	9780	9780	9780	1
313	20230802	133200	138642480	9770	9770	9770	9770	0
314	20230802	133100	138642480	9770	9770	9770	9770	0
315	20230802	133000	138642480	9770	9770	9770	9770	0
316	20230802	132900	138642480	9770	9770	9770	9770	0
317	20230802	132800	138642480	9770	9770	9770	9770	3
318	20230802	132700	138613170	9780	9770	9780	9770	61
319	20230802	132600	138016940	9770	9770	9770	9770	0
320	20230802	132500	138016940	9770	9770	9770	9770	0
321	20230802	132400	138016940	9770	9770	9770	9770	0
322	20230802	132300	138016940	9770	9770	9770	9770	0
323	20230802	132200	138016940	9770	9770	9770	9770	0
324	20230802	132100	138016940	9770	9770	9770	9770	0
325	20230802	132000	138016940	9770	9770	9770	9770	0
326	20230802	131900	138016940	9770	9770	9770	9770	0
327	20230802	131800	138016940	9770	9770	9770	9770	0
328	20230802	131700	138016940	9770	9770	9770	9770	0
329	20230802	131600	138016940	9770	9770	9770	9770	0
330	20230802	131500	138016940	9770	9770	9770	9770	0
331	20230802	131400	138016940	9770	9770	9770	9770	0
332	20230802	131300	138016940	9770	9770	9770	9770	0
333	20230802	131200	138016940	9770	9770	9770	9770	0
334	20230802	131100	138016940	9770	9770	9770	9770	0
335	20230802	131000	138016940	9770	9770	9770	9770	0
336	20230802	130900	138016940	9770	9770	9770	9770	0
337	20230802	130800	138016940	9770	9770	9770	9770	0
338	20230802	130700	138016940	9770	9770	9770	9770	0
339	20230802	130600	138016940	9770	9770	9770	9770	0
340	20230802	130500	138016940	9770	9770	9770	9770	0
341	20230802	130400	138016940	9770	9770	9770	9770	0
342	20230802	130300	138016940	9770	9770	9770	9770	2
343	20230802	130200	137997400	9770	9770	9770	9770	0
344	20230802	130100	137997400	9770	9770	9770	9770	0
345	20230802	130000	137997400	9770	9770	9770	9770	0
346	20230802	125900	137997400	9770	9770	9770	9770	0
347	20230802	125800	137997400	9770	9770	9770	9770	0
348	20230802	125700	137997400	9770	9770	9770	9770	0
349	20230802	125600	137997400	9770	9770	9770	9770	0
350	20230802	125500	137997400	9770	9770	9770	9770	0
351	20230802	125400	137997400	9770	9770	9770	9770	0
352	20230802	125300	137997400	9770	9770	9770	9770	0
353	20230802	125200	137997400	9770	9770	9770	9770	0
354	20230802	125100	137997400	9770	9770	9770	9770	0
355	20230802	125000	137997400	9770	9770	9770	9770	0
356	20230802	124900	137997400	9770	9770	9770	9770	0
357	20230802	124800	137997400	9770	9770	9770	9770	0
358	20230802	124700	137997400	9770	9770	9770	9770	0
359	20230802	124600	137997400	9770	9770	9770	9770	0
360	20230802	124500	137997400	9770	9770	9770	9770	0
361	20230802	124400	137997400	9770	9770	9770	9770	0
362	20230802	124300	137997400	9770	9770	9770	9770	0
363	20230802	124200	137997400	9770	9770	9770	9770	0
364	20230802	124100	137997400	9770	9770	9770	9770	0
365	20230802	124000	137997400	9770	9770	9770	9770	0
366	20230802	123900	137997400	9770	9770	9770	9770	0
367	20230802	123800	137997400	9770	9770	9770	9770	0
368	20230802	123700	137997400	9770	9770	9770	9770	0
369	20230802	123600	137997400	9770	9770	9770	9770	0
370	20230802	123500	137997400	9770	9770	9770	9770	0
371	20230802	123400	137997400	9770	9770	9770	9770	0
372	20230802	123300	137997400	9770	9770	9770	9770	0
373	20230802	123200	137997400	9770	9770	9770	9770	0
374	20230802	123100	137997400	9770	9770	9770	9770	0
375	20230802	123000	137997400	9770	9770	9770	9770	0
376	20230802	122900	137997400	9770	9770	9770	9770	0
377	20230802	122800	137997400	9770	9770	9770	9770	0
378	20230802	122700	137997400	9770	9770	9770	9770	0
379	20230802	122600	137997400	9770	9770	9770	9770	0
380	20230802	122500	137997400	9770	9770	9770	9770	0
381	20230802	122400	137997400	9770	9770	9770	9770	0
382	20230802	122300	137997400	9770	9770	9770	9770	0
383	20230802	122200	137997400	9770	9770	9770	9770	0
384	20230802	122100	137997400	9770	9770	9770	9770	0
385	20230802	122000	137997400	9770	9770	9770	9770	0
386	20230802	121900	137997400	9770	9770	9770	9770	0
387	20230802	121800	137997400	9770	9770	9770	9770	0
388	20230802	121700	137997400	9770	9770	9770	9770	0
389	20230802	121600	137997400	9770	9770	9770	9770	4
390	20230802	121500	137958320	9770	9770	9770	9770	0
391	20230802	121400	137958320	9770	9770	9770	9770	0
392	20230802	121300	137958320	9770	9770	9770	9770	0
393	20230802	121200	137958320	9770	9770	9770	9770	0
394	20230802	121100	137958320	9770	9770	9770	9770	0
395	20230802	121000	137958320	9770	9770	9770	9770	0
396	20230802	120900	137958320	9770	9770	9770	9770	0
397	20230802	120800	137958320	9770	9770	9770	9770	0
398	20230802	120700	137958320	9770	9770	9770	9770	0
399	20230802	120600	137958320	9770	9770	9770	9770	0
400	20230802	120500	137958320	9770	9770	9770	9770	0
401	20230802	120400	137958320	9770	9770	9770	9770	1
402	20230802	120300	137948550	9770	9770	9770	9770	0
403	20230802	120200	137948550	9770	9770	9770	9770	0
404	20230802	120100	137948550	9770	9770	9770	9770	0
405	20230802	120000	137948550	9770	9770	9770	9770	3
406	20230802	115900	137919240	9770	9770	9770	9770	0
407	20230802	115800	137919240	9770	9770	9770	9770	6
408	20230802	115700	137860620	9750	9750	9750	9750	0
409	20230802	115600	137860620	9750	9750	9750	9750	0
410	20230802	115500	137860620	9750	9750	9750	9750	0
411	20230802	115400	137860620	9750	9750	9750	9750	0
412	20230802	115300	137860620	9750	9750	9750	9750	0
413	20230802	115200	137860620	9750	9750	9750	9750	0
414	20230802	115100	137860620	9750	9750	9750	9750	0
415	20230802	115000	137860620	9750	9750	9750	9750	1
416	20230802	114900	137850870	9750	9750	9750	9750	0
417	20230802	114800	137850870	9750	9750	9750	9750	0
418	20230802	114700	137850870	9750	9750	9750	9750	0
419	20230802	114600	137850870	9750	9750	9750	9750	0
420	20230802	114500	137850870	9750	9750	9750	9750	0
421	20230802	114400	137850870	9750	9750	9750	9750	0
422	20230802	114300	137850870	9750	9750	9750	9750	1
423	20230802	114200	137841120	9750	9750	9750	9750	5
424	20230802	114100	137792370	9750	9750	9750	9750	9
425	20230802	114000	137704620	9750	9750	9750	9750	7
426	20230802	113900	137636370	9740	9740	9740	9740	0
427	20230802	113800	137636370	9740	9740	9740	9740	0
428	20230802	113700	137636370	9740	9740	9740	9740	0
429	20230802	113600	137636370	9740	9740	9740	9740	0
430	20230802	113500	137636370	9740	9740	9740	9740	0
431	20230802	113400	137636370	9740	9740	9740	9740	0
432	20230802	113300	137636370	9740	9740	9740	9740	0
433	20230802	113200	137636370	9740	9740	9740	9740	1
434	20230802	113100	137626630	9770	9770	9770	9770	0
435	20230802	113000	137626630	9770	9770	9770	9770	0
436	20230802	112900	137626630	9770	9760	9770	9760	40
437	20230802	112800	137235840	9770	9770	9770	9770	0
438	20230802	112700	137235840	9770	9750	9770	9750	442
439	20230802	112600	132917940	9760	9760	9760	9760	0
440	20230802	112500	132917940	9760	9760	9760	9760	450
441	20230802	112400	128525940	9740	9740	9740	9740	3
442	20230802	112300	128496720	9760	9760	9760	9760	0
443	20230802	112200	128496720	9760	9770	9770	9760	235
444	20230802	112100	126202780	9780	9780	9780	9780	0
445	20230802	112000	126202780	9780	9780	9780	9780	0
446	20230802	111900	126202780	9780	9780	9780	9780	0
447	20230802	111800	126202780	9780	9780	9780	9780	0
448	20230802	111700	126202780	9780	9780	9780	9780	0
449	20230802	111600	126202780	9780	9780	9780	9780	2
450	20230802	111500	126183220	9780	9780	9780	9780	0
451	20230802	111400	126183220	9780	9780	9780	9780	0
452	20230802	111300	126183220	9780	9780	9780	9780	0
453	20230802	111200	126183220	9780	9780	9780	9780	0
454	20230802	111100	126183220	9780	9780	9780	9780	0
455	20230802	111000	126183220	9780	9780	9780	9780	0
456	20230802	110900	126183220	9780	9780	9780	9780	0
457	20230802	110800	126183220	9780	9780	9780	9780	0
458	20230802	110700	126183220	9780	9780	9780	9780	0
459	20230802	110600	126183220	9780	9780	9780	9780	1
460	20230802	110500	126173440	9780	9780	9780	9780	0
461	20230802	110400	126173440	9780	9780	9780	9780	0
462	20230802	110300	126173440	9780	9780	9780	9780	26
463	20230802	110200	125919160	9800	9800	9800	9800	0
464	20230802	110100	125919160	9800	9800	9800	9800	0
465	20230802	110000	125919160	9800	9800	9800	9800	0
466	20230802	105900	125919160	9800	9800	9800	9800	0
467	20230802	105800	125919160	9800	9800	9800	9800	0
468	20230802	105700	125919160	9800	9800	9800	9800	0
469	20230802	105600	125919160	9800	9800	9800	9800	0
470	20230802	105500	125919160	9800	9800	9800	9800	0
471	20230802	105400	125919160	9800	9800	9800	9800	0
472	20230802	105300	125919160	9800	9800	9800	9800	0
473	20230802	105200	125919160	9800	9800	9800	9800	0
474	20230802	105100	125919160	9800	9800	9800	9800	0
475	20230802	105000	125919160	9800	9800	9800	9800	0
476	20230802	104900	125919160	9800	9800	9800	9800	0
477	20230802	104800	125919160	9800	9800	9800	9800	10
478	20230802	104700	125821160	9800	9800	9800	9800	0
479	20230802	104600	125821160	9800	9800	9800	9800	0
480	20230802	104500	125821160	9800	9800	9800	9800	5
481	20230802	104400	125772160	9830	9780	9830	9780	40
482	20230802	104300	125380010	9770	9770	9770	9770	0
483	20230802	104200	125380010	9770	9770	9770	9770	0
484	20230802	104100	125380010	9770	9770	9770	9770	0
485	20230802	104000	125380010	9770	9770	9770	9770	0
486	20230802	103900	125380010	9770	9770	9770	9770	0
487	20230802	103800	125380010	9770	9770	9770	9770	0
488	20230802	103700	125380010	9770	9790	9790	9770	500
489	20230802	103600	120493620	9810	9810	9810	9810	0
490	20230802	103500	120493620	9810	9810	9810	9810	0
491	20230802	103400	120493620	9810	9810	9810	9810	0
492	20230802	103300	120493620	9810	9810	9810	9810	6
493	20230802	103200	120434760	9810	9810	9810	9810	3
494	20230802	103100	120405330	9830	9830	9830	9830	0
495	20230802	103000	120405330	9830	9830	9830	9830	0
496	20230802	102900	120405330	9830	9840	9840	9830	4
497	20230802	102800	120365990	9840	9830	9840	9830	6
498	20230802	102700	120306970	9840	9830	9840	9830	3
499	20230802	102600	120277460	9830	9840	9840	9830	2
500	20230802	102500	120257790	9850	9840	9850	9840	3
501	20230802	102400	120228250	9830	9820	9980	9790	1573
502	20230802	102300	104717490	9960	9830	9980	9830	1284
503	20230802	102200	91974800	9830	9790	9830	9790	8
504	20230802	102100	91896220	9770	9950	9950	9740	1516
505	20230802	102000	77104530	9990	9990	9990	9990	2
506	20230802	101900	77084550	9940	9810	9990	9810	1911
507	20230802	101800	58140250	9800	9780	9800	9780	442
508	20230802	101700	53808710	9800	9800	9800	9800	0
509	20230802	101600	53808710	9800	9800	9800	9800	0
510	20230802	101500	53808710	9800	9800	9800	9800	0
511	20230802	101400	53808710	9800	9800	9800	9800	0
512	20230802	101300	53808710	9800	9800	9800	9800	0
513	20230802	101200	53808710	9800	9800	9800	9800	0
514	20230802	101100	53808710	9800	9800	9800	9800	0
515	20230802	101000	53808710	9800	9800	9800	9800	0
516	20230802	100900	53808710	9800	9800	9800	9800	0
517	20230802	100800	53808710	9800	9800	9800	9800	0
518	20230802	100700	53808710	9800	9800	9800	9800	0
519	20230802	100600	53808710	9800	9800	9800	9800	0
520	20230802	100500	53808710	9800	9800	9800	9800	0
521	20230802	100400	53808710	9800	9800	9800	9800	0
522	20230802	100300	53808710	9800	9800	9800	9800	0
523	20230802	100200	53808710	9800	9800	9800	9800	3
524	20230802	100100	53779310	9790	9790	9790	9790	0
525	20230802	100000	53779310	9790	9790	9790	9790	0
526	20230802	095900	53779310	9790	9790	9790	9790	0
527	20230802	095800	53779310	9790	9790	9790	9790	0
528	20230802	095700	53779310	9790	9790	9790	9790	1
529	20230802	095600	53769520	9770	9770	9770	9770	0
530	20230802	095500	53769520	9770	9770	9770	9770	0
531	20230802	095400	53769520	9770	9770	9770	9770	0
532	20230802	095300	53769520	9770	9770	9770	9770	0
533	20230802	095200	53769520	9770	9770	9770	9770	0
534	20230802	095100	53769520	9770	9770	9770	9770	0
535	20230802	095000	53769520	9770	9770	9770	9770	0
536	20230802	094900	53769520	9770	9770	9770	9770	0
537	20230802	094800	53769520	9770	9770	9770	9770	0
538	20230802	094700	53769520	9770	9770	9770	9770	0
539	20230802	094600	53769520	9770	9790	9790	9770	500
540	20230802	094500	48881540	9800	9800	9800	9800	0
541	20230802	094400	48881540	9800	9800	9800	9800	0
542	20230802	094300	48881540	9800	9800	9800	9800	0
543	20230802	094200	48881540	9800	9800	9800	9800	0
544	20230802	094100	48881540	9800	9800	9800	9800	0
545	20230802	094000	48881540	9800	9800	9800	9800	0
546	20230802	093900	48881540	9800	9800	9800	9800	0
547	20230802	093800	48881540	9800	9800	9800	9800	0
548	20230802	093700	48881540	9800	9800	9800	9800	0
549	20230802	093600	48881540	9800	9800	9800	9800	6
550	20230802	093500	48822740	9790	9790	9790	9790	0
551	20230802	093400	48822740	9790	9790	9790	9790	0
552	20230802	093300	48822740	9790	9790	9790	9790	0
553	20230802	093200	48822740	9790	9790	9790	9790	0
554	20230802	093100	48822740	9790	9760	9790	9750	5
555	20230802	093000	48773920	9750	9750	9750	9740	295
556	20230802	092900	45900550	9740	9740	9740	9740	0
557	20230802	092800	45900550	9740	9740	9740	9740	0
558	20230802	092700	45900550	9740	9740	9740	9740	0
559	20230802	092600	45900550	9740	9750	9930	9740	729
560	20230802	092500	38719310	9760	9730	9760	9730	565
561	20230802	092400	33206910	9800	9800	9800	9800	0
562	20230802	092300	33206910	9800	9750	9960	9740	1003
563	20230802	092200	23401900	9770	9880	9880	9770	193
564	20230802	092100	21507890	9890	9890	9890	9890	0
565	20230802	092000	21507890	9890	9910	9910	9870	991
566	20230802	091900	11716040	9910	9910	9910	9910	1
567	20230802	091800	11706130	9970	9970	9970	9970	0
568	20230802	091700	11706130	9970	9970	9970	9970	0
569	20230802	091600	11706130	9970	9970	9970	9970	0
570	20230802	091500	11706130	9970	9970	9970	9970	32
571	20230802	091400	11387090	9980	9980	9980	9980	0
572	20230802	091300	11387090	9980	9980	9980	9980	0
573	20230802	091200	11387090	9980	9980	9980	9980	0
574	20230802	091100	11387090	9980	9980	9980	9980	0
575	20230802	091000	11387090	9980	9970	9980	9970	646
576	20230802	090900	4940140	10000	10000	10000	10000	0
577	20230802	090800	4940140	10000	10000	10000	10000	0
578	20230802	090700	4940140	10000	10000	10000	10000	0
579	20230802	090600	4940140	10000	10000	10000	10000	0
580	20230802	090500	4940140	10000	10000	10000	10000	0
581	20230802	090400	4940140	10000	10000	10000	10000	0
582	20230802	090300	4940140	10000	10000	10000	10000	0
583	20230802	090200	4940140	10000	10000	10000	10000	1
584	20230802	090100	4930140	10020	10020	10020	10020	477
585	20230802	090000	150600	10040	10040	10040	10040	15