KissMeData/005800/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	184500	33582710	9730	9730	9730	9730	84
3	20230830	184400	33582710	9730	9730	9730	9730	0
4	20230830	184300	33582710	9730	9730	9730	9730	0
5	20230830	184200	33582710	9730	9730	9730	9730	0
6	20230830	184100	33582710	9730	9730	9730	9730	0
7	20230830	184000	33582710	9730	9730	9730	9730	0
8	20230830	183900	33582710	9730	9730	9730	9730	0
9	20230830	183800	33582710	9730	9730	9730	9730	0
10	20230830	183700	33582710	9730	9730	9730	9730	0
11	20230830	183600	33582710	9730	9730	9730	9730	0
12	20230830	183500	33582710	9730	9730	9730	9730	0
13	20230830	183400	33582710	9730	9730	9730	9730	0
14	20230830	183300	33582710	9730	9730	9730	9730	0
15	20230830	183200	33582710	9730	9730	9730	9730	0
16	20230830	183100	33582710	9730	9730	9730	9730	0
17	20230830	183000	33582710	9730	9730	9730	9730	0
18	20230830	182900	33582710	9730	9730	9730	9730	0
19	20230830	182800	33582710	9730	9730	9730	9730	0
20	20230830	182700	33582710	9730	9730	9730	9730	0
21	20230830	182600	33582710	9730	9730	9730	9730	0
22	20230830	182500	33582710	9730	9730	9730	9730	0
23	20230830	182400	33582710	9730	9730	9730	9730	0
24	20230830	182300	33582710	9730	9730	9730	9730	0
25	20230830	182200	33582710	9730	9730	9730	9730	0
26	20230830	182100	33582710	9730	9730	9730	9730	0
27	20230830	182000	33582710	9730	9730	9730	9730	0
28	20230830	181900	33582710	9730	9730	9730	9730	0
29	20230830	181800	33582710	9730	9730	9730	9730	0
30	20230830	181700	33582710	9730	9730	9730	9730	0
31	20230830	181600	33582710	9730	9730	9730	9730	0
32	20230830	181500	33582710	9730	9730	9730	9730	84
33	20230830	181400	33582710	9730	9730	9730	9730	0
34	20230830	181300	33582710	9730	9730	9730	9730	0
35	20230830	181200	33582710	9730	9730	9730	9730	0
36	20230830	181100	33582710	9730	9730	9730	9730	0
37	20230830	181000	33582710	9730	9730	9730	9730	0
38	20230830	180900	33582710	9730	9730	9730	9730	0
39	20230830	180800	33582710	9730	9730	9730	9730	0
40	20230830	180700	33582710	9730	9730	9730	9730	0
41	20230830	180600	33582710	9730	9730	9730	9730	0
42	20230830	180500	33582710	9730	9730	9730	9730	0
43	20230830	180400	33582710	9730	9730	9730	9730	0
44	20230830	180300	33582710	9730	9730	9730	9730	0
45	20230830	180200	33582710	9730	9730	9730	9730	0
46	20230830	180100	33582710	9730	9730	9730	9730	0
47	20230830	180000	33582710	9730	9730	9730	9730	0
48	20230830	175900	33582710	9730	9730	9730	9730	0
49	20230830	175800	33582710	9730	9730	9730	9730	0
50	20230830	175700	33582710	9730	9730	9730	9730	0
51	20230830	175600	33582710	9730	9730	9730	9730	0
52	20230830	175500	33582710	9730	9730	9730	9730	0
53	20230830	175400	33582710	9730	9730	9730	9730	0
54	20230830	175300	33582710	9730	9730	9730	9730	0
55	20230830	175200	33582710	9730	9730	9730	9730	0
56	20230830	175100	33582710	9730	9730	9730	9730	0
57	20230830	175000	33582710	9730	9730	9730	9730	0
58	20230830	174900	33582710	9730	9730	9730	9730	0
59	20230830	174800	33582710	9730	9730	9730	9730	0
60	20230830	174700	33582710	9730	9730	9730	9730	0
61	20230830	174600	33582710	9730	9730	9730	9730	0
62	20230830	174500	33582710	9730	9730	9730	9730	84
63	20230830	174400	33582710	9730	9730	9730	9730	0
64	20230830	174300	33582710	9730	9730	9730	9730	0
65	20230830	174200	33582710	9730	9730	9730	9730	0
66	20230830	174100	33582710	9730	9730	9730	9730	0
67	20230830	174000	33582710	9730	9730	9730	9730	0
68	20230830	173900	33582710	9730	9730	9730	9730	0
69	20230830	173800	33582710	9730	9730	9730	9730	0
70	20230830	173700	33582710	9730	9730	9730	9730	0
71	20230830	173600	33582710	9730	9730	9730	9730	0
72	20230830	173500	33582710	9730	9730	9730	9730	0
73	20230830	173400	33582710	9730	9730	9730	9730	0
74	20230830	173300	33582710	9730	9730	9730	9730	0
75	20230830	173200	33582710	9730	9730	9730	9730	0
76	20230830	173100	33582710	9730	9730	9730	9730	0
77	20230830	173000	33582710	9730	9730	9730	9730	0
78	20230830	172900	33582710	9730	9730	9730	9730	0
79	20230830	172800	33582710	9730	9730	9730	9730	0
80	20230830	172700	33582710	9730	9730	9730	9730	0
81	20230830	172600	33582710	9730	9730	9730	9730	0
82	20230830	172500	33582710	9730	9730	9730	9730	0
83	20230830	172400	33582710	9730	9730	9730	9730	0
84	20230830	172300	33582710	9730	9730	9730	9730	0
85	20230830	172200	33582710	9730	9730	9730	9730	0
86	20230830	172100	33582710	9730	9730	9730	9730	0
87	20230830	172000	33582710	9730	9730	9730	9730	0
88	20230830	171900	33582710	9730	9730	9730	9730	0
89	20230830	171800	33582710	9730	9730	9730	9730	0
90	20230830	171700	33582710	9730	9730	9730	9730	0
91	20230830	171600	33582710	9730	9730	9730	9730	0
92	20230830	171500	33582710	9730	9730	9730	9730	84
93	20230830	171400	33582710	9730	9730	9730	9730	0
94	20230830	171300	33582710	9730	9730	9730	9730	0
95	20230830	171200	33582710	9730	9730	9730	9730	0
96	20230830	171100	33582710	9730	9730	9730	9730	0
97	20230830	171000	33582710	9730	9730	9730	9730	0
98	20230830	170900	33582710	9730	9730	9730	9730	0
99	20230830	170800	33582710	9730	9730	9730	9730	0
100	20230830	170700	33582710	9730	9730	9730	9730	0
101	20230830	170600	33582710	9730	9730	9730	9730	0
102	20230830	170500	33582710	9730	9730	9730	9730	0
103	20230830	170400	33582710	9730	9730	9730	9730	0
104	20230830	170300	33582710	9730	9730	9730	9730	0
105	20230830	170200	33582710	9730	9730	9730	9730	0
106	20230830	170100	33582710	9730	9730	9730	9730	0
107	20230830	170000	33582710	9730	9730	9730	9730	0
108	20230830	165900	33582710	9730	9730	9730	9730	0
109	20230830	165800	33582710	9730	9730	9730	9730	0
110	20230830	165700	33582710	9730	9730	9730	9730	0
111	20230830	165600	33582710	9730	9730	9730	9730	0
112	20230830	165500	33582710	9730	9730	9730	9730	0
113	20230830	165400	33582710	9730	9730	9730	9730	0
114	20230830	165300	33582710	9730	9730	9730	9730	0
115	20230830	165200	33582710	9730	9730	9730	9730	0
116	20230830	165100	33582710	9730	9730	9730	9730	0
117	20230830	165000	33582710	9730	9730	9730	9730	0
118	20230830	164900	33582710	9730	9730	9730	9730	0
119	20230830	164800	33582710	9730	9730	9730	9730	0
120	20230830	164700	33582710	9730	9730	9730	9730	0
121	20230830	164600	33582710	9730	9730	9730	9730	0
122	20230830	164500	33582710	9730	9730	9730	9730	84
123	20230830	164400	33582710	9730	9730	9730	9730	0
124	20230830	164300	33582710	9730	9730	9730	9730	0
125	20230830	164200	33582710	9730	9730	9730	9730	0
126	20230830	164100	33582710	9730	9730	9730	9730	0
127	20230830	164000	33582710	9730	9730	9730	9730	0
128	20230830	163900	33582710	9730	9730	9730	9730	0
129	20230830	163800	33582710	9730	9730	9730	9730	0
130	20230830	163700	33582710	9730	9730	9730	9730	0
131	20230830	163600	33582710	9730	9730	9730	9730	0
132	20230830	163500	33582710	9730	9730	9730	9730	0
133	20230830	163400	33582710	9730	9730	9730	9730	0
134	20230830	163300	33582710	9730	9730	9730	9730	0
135	20230830	163200	33582710	9730	9730	9730	9730	0
136	20230830	163100	33582710	9730	9730	9730	9730	0
137	20230830	163000	33582710	9730	9730	9730	9730	0
138	20230830	162900	33582710	9730	9730	9730	9730	0
139	20230830	162800	33582710	9730	9730	9730	9730	0
140	20230830	162700	33582710	9730	9730	9730	9730	0
141	20230830	162600	33582710	9730	9730	9730	9730	0
142	20230830	162500	33582710	9730	9730	9730	9730	0
143	20230830	162400	33582710	9730	9730	9730	9730	0
144	20230830	162300	33582710	9730	9730	9730	9730	0
145	20230830	162200	33582710	9730	9730	9730	9730	0
146	20230830	162100	33582710	9730	9730	9730	9730	0
147	20230830	162000	33582710	9730	9730	9730	9730	0
148	20230830	161900	33582710	9730	9730	9730	9730	0
149	20230830	161800	33582710	9730	9730	9730	9730	0
150	20230830	161700	33582710	9730	9730	9730	9730	0
151	20230830	161600	33582710	9730	9730	9730	9730	0
152	20230830	161500	33582710	9730	9730	9730	9730	84
153	20230830	161400	33582710	9730	9730	9730	9730	0
154	20230830	161300	33582710	9730	9730	9730	9730	0
155	20230830	161200	33582710	9730	9730	9730	9730	0
156	20230830	161100	33582710	9730	9730	9730	9730	0
157	20230830	161000	33582710	9730	9730	9730	9730	0
158	20230830	160900	33582710	9730	9730	9730	9730	0
159	20230830	160800	33582710	9730	9730	9730	9730	0
160	20230830	160700	33582710	9730	9730	9730	9730	0
161	20230830	160600	33582710	9730	9730	9730	9730	0
162	20230830	160500	33582710	9730	9730	9730	9730	0
163	20230830	160400	33582710	9730	9730	9730	9730	0
164	20230830	160300	33582710	9730	9730	9730	9730	0
165	20230830	160200	33582710	9730	9730	9730	9730	0
166	20230830	160100	33582710	9730	9730	9730	9730	0
167	20230830	160000	33582710	9730	9730	9730	9730	0
168	20230830	155900	33582710	9730	9730	9730	9730	0
169	20230830	155800	33582710	9730	9730	9730	9730	0
170	20230830	155700	33582710	9730	9730	9730	9730	0
171	20230830	155600	33582710	9730	9730	9730	9730	0
172	20230830	155500	33582710	9730	9730	9730	9730	0
173	20230830	155400	33582710	9730	9730	9730	9730	0
174	20230830	155300	33582710	9730	9730	9730	9730	0
175	20230830	155200	33582710	9730	9730	9730	9730	0
176	20230830	155100	33582710	9730	9730	9730	9730	0
177	20230830	155000	33582710	9730	9730	9730	9730	0
178	20230830	154900	33582710	9730	9730	9730	9730	0
179	20230830	154800	33582710	9730	9730	9730	9730	0
180	20230830	154700	33582710	9730	9730	9730	9730	0
181	20230830	154600	33582710	9730	9730	9730	9730	0
182	20230830	154500	33582710	9730	9730	9730	9730	84
183	20230830	154400	33582710	9730	9730	9730	9730	0
184	20230830	154300	33582710	9730	9730	9730	9730	0
185	20230830	154200	33582710	9730	9730	9730	9730	0
186	20230830	154100	33582710	9730	9730	9730	9730	0
187	20230830	154000	33582710	9730	9730	9730	9730	0
188	20230830	153900	33582710	9730	9730	9730	9730	0
189	20230830	153800	33582710	9730	9730	9730	9730	0
190	20230830	153700	33582710	9730	9730	9730	9730	0
191	20230830	153600	33582710	9730	9730	9730	9730	0
192	20230830	153500	33582710	9730	9730	9730	9730	0
193	20230830	153400	33582710	9730	9730	9730	9730	0
194	20230830	153300	33582710	9730	9730	9730	9730	0
195	20230830	153200	33582710	9730	9730	9730	9730	0
196	20230830	153100	33582710	9730	9730	9730	9730	0
197	20230830	153000	33582710	9730	9730	9730	9730	84
198	20230830	152900	32765390	9730	9730	9730	9730	0
199	20230830	152800	32765390	9730	9730	9730	9730	0
200	20230830	152700	32765390	9730	9730	9730	9730	0
201	20230830	152600	32765390	9730	9730	9730	9730	0
202	20230830	152500	32765390	9730	9730	9730	9730	0
203	20230830	152400	32765390	9730	9730	9730	9730	0
204	20230830	152300	32765390	9730	9730	9730	9730	0
205	20230830	152200	32765390	9730	9730	9730	9730	0
206	20230830	152100	32765390	9730	9730	9730	9730	0
207	20230830	152000	32765390	9730	9730	9730	9730	0
208	20230830	151900	32765390	9730	9730	9730	9730	0
209	20230830	151800	32765390	9730	9730	9730	9730	0
210	20230830	151700	32765390	9730	9730	9730	9730	0
211	20230830	151600	32765390	9730	9730	9730	9730	0
212	20230830	151500	32765390	9730	9730	9730	9730	0
213	20230830	151400	32765390	9730	9730	9730	9730	0
214	20230830	151300	32765390	9730	9730	9730	9730	0
215	20230830	151200	32765390	9730	9730	9730	9730	0
216	20230830	151100	32765390	9730	9740	9740	9730	10
217	20230830	151000	32668080	9750	9750	9750	9750	1
218	20230830	150900	32658330	9750	9750	9750	9750	0
219	20230830	150800	32658330	9750	9750	9750	9750	0
220	20230830	150700	32658330	9750	9750	9750	9750	0
221	20230830	150600	32658330	9750	9750	9750	9750	0
222	20230830	150500	32658330	9750	9750	9750	9750	0
223	20230830	150400	32658330	9750	9750	9750	9750	0
224	20230830	150300	32658330	9750	9750	9750	9750	0
225	20230830	150200	32658330	9750	9750	9750	9750	0
226	20230830	150100	32658330	9750	9750	9750	9750	0
227	20230830	150000	32658330	9750	9750	9750	9750	0
228	20230830	145900	32658330	9750	9750	9750	9750	0
229	20230830	145800	32658330	9750	9750	9750	9750	0
230	20230830	145700	32658330	9750	9750	9750	9750	0
231	20230830	145600	32658330	9750	9750	9750	9750	0
232	20230830	145500	32658330	9750	9750	9750	9750	1
233	20230830	145400	32648580	9740	9740	9740	9740	0
234	20230830	145300	32648580	9740	9740	9740	9740	1
235	20230830	145200	32638840	9760	9760	9760	9760	0
236	20230830	145100	32638840	9760	9760	9760	9760	1
237	20230830	145000	32629080	9750	9750	9750	9750	18
238	20230830	144900	32453580	9750	9770	9770	9750	1222
239	20230830	144800	20532040	9770	9770	9770	9770	7
240	20230830	144700	20463650	9790	9790	9790	9790	0
241	20230830	144600	20463650	9790	9790	9790	9790	0
242	20230830	144500	20463650	9790	9790	9790	9790	0
243	20230830	144400	20463650	9790	9790	9790	9790	0
244	20230830	144300	20463650	9790	9790	9790	9790	0
245	20230830	144200	20463650	9790	9790	9790	9790	0
246	20230830	144100	20463650	9790	9790	9790	9790	0
247	20230830	144000	20463650	9790	9790	9790	9790	0
248	20230830	143900	20463650	9790	9790	9790	9790	0
249	20230830	143800	20463650	9790	9790	9790	9790	0
250	20230830	143700	20463650	9790	9790	9790	9790	0
251	20230830	143600	20463650	9790	9790	9790	9790	1
252	20230830	143500	20453860	9760	9760	9760	9760	0
253	20230830	143400	20453860	9760	9760	9760	9760	0
254	20230830	143300	20453860	9760	9760	9760	9760	0
255	20230830	143200	20453860	9760	9760	9760	9760	0
256	20230830	143100	20453860	9760	9760	9760	9760	0
257	20230830	143000	20453860	9760	9760	9760	9760	0
258	20230830	142900	20453860	9760	9770	9770	9760	700
259	20230830	142800	13620830	9800	9800	9800	9800	0
260	20230830	142700	13620830	9800	9800	9800	9800	0
261	20230830	142600	13620830	9800	9800	9800	9800	0
262	20230830	142500	13620830	9800	9800	9800	9800	0
263	20230830	142400	13620830	9800	9800	9800	9800	0
264	20230830	142300	13620830	9800	9800	9800	9800	0
265	20230830	142200	13620830	9800	9800	9800	9800	0
266	20230830	142100	13620830	9800	9800	9800	9800	0
267	20230830	142000	13620830	9800	9800	9800	9800	0
268	20230830	141900	13620830	9800	9800	9800	9800	0
269	20230830	141800	13620830	9800	9800	9800	9800	0
270	20230830	141700	13620830	9800	9800	9800	9800	0
271	20230830	141600	13620830	9800	9800	9800	9800	0
272	20230830	141500	13620830	9800	9800	9800	9800	0
273	20230830	141400	13620830	9800	9800	9800	9800	0
274	20230830	141300	13620830	9800	9800	9800	9800	2
275	20230830	141200	13601230	9760	9760	9760	9760	0
276	20230830	141100	13601230	9760	9760	9760	9760	0
277	20230830	141000	13601230	9760	9760	9760	9760	0
278	20230830	140900	13601230	9760	9760	9760	9760	0
279	20230830	140800	13601230	9760	9760	9760	9760	0
280	20230830	140700	13601230	9760	9760	9760	9760	0
281	20230830	140600	13601230	9760	9760	9760	9760	0
282	20230830	140500	13601230	9760	9760	9760	9760	0
283	20230830	140400	13601230	9760	9760	9760	9760	0
284	20230830	140300	13601230	9760	9760	9760	9760	0
285	20230830	140200	13601230	9760	9800	9800	9760	11
286	20230830	140100	13493470	9800	9800	9800	9800	1
287	20230830	140000	13483670	9790	9790	9790	9790	0
288	20230830	135900	13483670	9790	9790	9790	9790	36
289	20230830	135800	13131230	9790	9780	9790	9780	64
290	20230830	135700	12504860	9780	9780	9780	9780	0
291	20230830	135600	12504860	9780	9780	9780	9780	0
292	20230830	135500	12504860	9780	9780	9780	9780	0
293	20230830	135400	12504860	9780	9780	9780	9780	0
294	20230830	135300	12504860	9780	9780	9780	9780	0
295	20230830	135200	12504860	9780	9780	9780	9780	0
296	20230830	135100	12504860	9780	9780	9780	9780	0
297	20230830	135000	12504860	9780	9780	9780	9780	0
298	20230830	134900	12504860	9780	9780	9780	9780	0
299	20230830	134800	12504860	9780	9780	9780	9780	0
300	20230830	134700	12504860	9780	9780	9780	9780	0
301	20230830	134600	12504860	9780	9780	9780	9780	0
302	20230830	134500	12504860	9780	9780	9780	9780	0
303	20230830	134400	12504860	9780	9780	9780	9780	0
304	20230830	134300	12504860	9780	9780	9780	9780	0
305	20230830	134200	12504860	9780	9780	9780	9780	0
306	20230830	134100	12504860	9780	9780	9780	9780	0
307	20230830	134000	12504860	9780	9780	9780	9780	0
308	20230830	133900	12504860	9780	9780	9780	9780	0
309	20230830	133800	12504860	9780	9780	9780	9780	0
310	20230830	133700	12504860	9780	9780	9780	9780	0
311	20230830	133600	12504860	9780	9780	9780	9780	0
312	20230830	133500	12504860	9780	9780	9780	9780	0
313	20230830	133400	12504860	9780	9780	9780	9780	0
314	20230830	133300	12504860	9780	9780	9780	9780	0
315	20230830	133200	12504860	9780	9780	9780	9780	0
316	20230830	133100	12504860	9780	9780	9780	9780	0
317	20230830	133000	12504860	9780	9780	9780	9780	0
318	20230830	132900	12504860	9780	9780	9780	9780	0
319	20230830	132800	12504860	9780	9780	9780	9780	0
320	20230830	132700	12504860	9780	9780	9780	9780	0
321	20230830	132600	12504860	9780	9780	9780	9780	0
322	20230830	132500	12504860	9780	9780	9780	9780	0
323	20230830	132400	12504860	9780	9780	9780	9780	0
324	20230830	132300	12504860	9780	9780	9780	9780	0
325	20230830	132200	12504860	9780	9780	9780	9780	0
326	20230830	132100	12504860	9780	9780	9780	9780	0
327	20230830	132000	12504860	9780	9780	9780	9780	0
328	20230830	131900	12504860	9780	9780	9780	9780	0
329	20230830	131800	12504860	9780	9780	9780	9780	0
330	20230830	131700	12504860	9780	9780	9780	9780	0
331	20230830	131600	12504860	9780	9780	9780	9780	0
332	20230830	131500	12504860	9780	9780	9780	9780	0
333	20230830	131400	12504860	9780	9780	9780	9780	0
334	20230830	131300	12504860	9780	9780	9780	9780	0
335	20230830	131200	12504860	9780	9780	9780	9780	0
336	20230830	131100	12504860	9780	9780	9780	9780	0
337	20230830	131000	12504860	9780	9780	9780	9780	0
338	20230830	130900	12504860	9780	9780	9780	9780	0
339	20230830	130800	12504860	9780	9780	9780	9780	0
340	20230830	130700	12504860	9780	9780	9780	9780	1
341	20230830	130600	12495080	9790	9790	9790	9790	0
342	20230830	130500	12495080	9790	9790	9790	9790	0
343	20230830	130400	12495080	9790	9790	9790	9790	0
344	20230830	130300	12495080	9790	9790	9790	9790	0
345	20230830	130200	12495080	9790	9790	9790	9790	0
346	20230830	130100	12495080	9790	9790	9790	9790	0
347	20230830	130000	12495080	9790	9790	9790	9790	0
348	20230830	125900	12495080	9790	9790	9790	9790	0
349	20230830	125800	12495080	9790	9790	9790	9790	0
350	20230830	125700	12495080	9790	9790	9790	9790	0
351	20230830	125600	12495080	9790	9790	9790	9790	0
352	20230830	125500	12495080	9790	9790	9790	9790	0
353	20230830	125400	12495080	9790	9790	9790	9790	0
354	20230830	125300	12495080	9790	9790	9790	9790	0
355	20230830	125200	12495080	9790	9790	9790	9790	0
356	20230830	125100	12495080	9790	9790	9790	9790	0
357	20230830	125000	12495080	9790	9790	9790	9790	0
358	20230830	124900	12495080	9790	9790	9790	9790	0
359	20230830	124800	12495080	9790	9790	9790	9790	0
360	20230830	124700	12495080	9790	9790	9790	9790	0
361	20230830	124600	12495080	9790	9790	9790	9790	0
362	20230830	124500	12495080	9790	9790	9790	9790	0
363	20230830	124400	12495080	9790	9790	9790	9790	0
364	20230830	124300	12495080	9790	9790	9790	9790	0
365	20230830	124200	12495080	9790	9770	9790	9770	600
366	20230830	124100	6622580	9770	9770	9770	9770	0
367	20230830	124000	6622580	9770	9770	9770	9770	0
368	20230830	123900	6622580	9770	9770	9770	9770	0
369	20230830	123800	6622580	9770	9770	9770	9770	0
370	20230830	123700	6622580	9770	9770	9770	9770	0
371	20230830	123600	6622580	9770	9770	9770	9770	0
372	20230830	123500	6622580	9770	9770	9770	9770	0
373	20230830	123400	6622580	9770	9770	9770	9770	0
374	20230830	123300	6622580	9770	9770	9770	9770	0
375	20230830	123200	6622580	9770	9770	9770	9770	0
376	20230830	123100	6622580	9770	9770	9770	9770	0
377	20230830	123000	6622580	9770	9770	9770	9770	0
378	20230830	122900	6622580	9770	9770	9770	9770	0
379	20230830	122800	6622580	9770	9770	9770	9770	0
380	20230830	122700	6622580	9770	9770	9770	9770	0
381	20230830	122600	6622580	9770	9770	9770	9770	0
382	20230830	122500	6622580	9770	9770	9770	9770	0
383	20230830	122400	6622580	9770	9770	9770	9770	0
384	20230830	122300	6622580	9770	9770	9770	9770	0
385	20230830	122200	6622580	9770	9770	9770	9770	0
386	20230830	122100	6622580	9770	9770	9770	9770	0
387	20230830	122000	6622580	9770	9770	9770	9770	0
388	20230830	121900	6622580	9770	9770	9770	9770	0
389	20230830	121800	6622580	9770	9770	9770	9770	0
390	20230830	121700	6622580	9770	9770	9770	9770	0
391	20230830	121600	6622580	9770	9770	9770	9770	0
392	20230830	121500	6622580	9770	9770	9770	9770	0
393	20230830	121400	6622580	9770	9770	9770	9770	0
394	20230830	121300	6622580	9770	9770	9770	9770	0
395	20230830	121200	6622580	9770	9770	9770	9770	0
396	20230830	121100	6622580	9770	9770	9770	9770	0
397	20230830	121000	6622580	9770	9770	9770	9770	0
398	20230830	120900	6622580	9770	9770	9770	9770	0
399	20230830	120800	6622580	9770	9770	9770	9770	0
400	20230830	120700	6622580	9770	9770	9770	9770	0
401	20230830	120600	6622580	9770	9770	9770	9770	0
402	20230830	120500	6622580	9770	9770	9770	9770	0
403	20230830	120400	6622580	9770	9770	9770	9770	0
404	20230830	120300	6622580	9770	9770	9770	9770	20
405	20230830	120200	6427180	9760	9760	9760	9760	0
406	20230830	120100	6427180	9760	9760	9760	9760	0
407	20230830	120000	6427180	9760	9760	9760	9760	0
408	20230830	115900	6427180	9760	9760	9760	9760	0
409	20230830	115800	6427180	9760	9760	9760	9760	0
410	20230830	115700	6427180	9760	9760	9760	9760	0
411	20230830	115600	6427180	9760	9760	9760	9760	0
412	20230830	115500	6427180	9760	9760	9760	9760	0
413	20230830	115400	6427180	9760	9760	9760	9760	0
414	20230830	115300	6427180	9760	9760	9760	9760	0
415	20230830	115200	6427180	9760	9760	9760	9760	0
416	20230830	115100	6427180	9760	9760	9760	9760	0
417	20230830	115000	6427180	9760	9760	9760	9760	0
418	20230830	114900	6427180	9760	9760	9760	9760	0
419	20230830	114800	6427180	9760	9750	9760	9750	28
420	20230830	114700	6153910	9760	9760	9760	9760	0
421	20230830	114600	6153910	9760	9760	9760	9760	0
422	20230830	114500	6153910	9760	9760	9760	9760	0
423	20230830	114400	6153910	9760	9760	9760	9760	0
424	20230830	114300	6153910	9760	9760	9760	9760	0
425	20230830	114200	6153910	9760	9760	9760	9760	0
426	20230830	114100	6153910	9760	9760	9760	9760	0
427	20230830	114000	6153910	9760	9760	9760	9760	0
428	20230830	113900	6153910	9760	9760	9760	9760	0
429	20230830	113800	6153910	9760	9760	9760	9760	0
430	20230830	113700	6153910	9760	9760	9760	9760	0
431	20230830	113600	6153910	9760	9760	9760	9760	0
432	20230830	113500	6153910	9760	9760	9760	9760	0
433	20230830	113400	6153910	9760	9760	9760	9760	0
434	20230830	113300	6153910	9760	9760	9760	9760	0
435	20230830	113200	6153910	9760	9760	9760	9760	0
436	20230830	113100	6153910	9760	9760	9760	9760	0
437	20230830	113000	6153910	9760	9760	9760	9760	0
438	20230830	112900	6153910	9760	9760	9760	9760	0
439	20230830	112800	6153910	9760	9760	9760	9760	0
440	20230830	112700	6153910	9760	9760	9760	9760	0
441	20230830	112600	6153910	9760	9760	9760	9760	1
442	20230830	112500	6144150	9720	9720	9720	9720	0
443	20230830	112400	6144150	9720	9720	9720	9720	0
444	20230830	112300	6144150	9720	9720	9720	9720	0
445	20230830	112200	6144150	9720	9720	9720	9720	0
446	20230830	112100	6144150	9720	9720	9720	9720	0
447	20230830	112000	6144150	9720	9720	9720	9720	0
448	20230830	111900	6144150	9720	9720	9720	9720	0
449	20230830	111800	6144150	9720	9720	9720	9720	0
450	20230830	111700	6144150	9720	9720	9720	9720	0
451	20230830	111600	6144150	9720	9720	9720	9720	0
452	20230830	111500	6144150	9720	9720	9720	9720	0
453	20230830	111400	6144150	9720	9720	9720	9720	0
454	20230830	111300	6144150	9720	9720	9720	9720	0
455	20230830	111200	6144150	9720	9720	9720	9720	0
456	20230830	111100	6144150	9720	9720	9720	9720	0
457	20230830	111000	6144150	9720	9720	9720	9720	0
458	20230830	110900	6144150	9720	9720	9720	9720	0
459	20230830	110800	6144150	9720	9720	9720	9720	0
460	20230830	110700	6144150	9720	9720	9720	9720	0
461	20230830	110600	6144150	9720	9720	9720	9720	0
462	20230830	110500	6144150	9720	9720	9720	9720	0
463	20230830	110400	6144150	9720	9720	9720	9720	0
464	20230830	110300	6144150	9720	9720	9720	9720	0
465	20230830	110200	6144150	9720	9720	9720	9720	0
466	20230830	110100	6144150	9720	9720	9720	9720	0
467	20230830	110000	6144150	9720	9720	9720	9720	1
468	20230830	105900	6134430	9750	9750	9750	9750	0
469	20230830	105800	6134430	9750	9750	9750	9750	0
470	20230830	105700	6134430	9750	9750	9750	9750	0
471	20230830	105600	6134430	9750	9750	9750	9750	0
472	20230830	105500	6134430	9750	9750	9750	9750	0
473	20230830	105400	6134430	9750	9750	9750	9750	0
474	20230830	105300	6134430	9750	9750	9750	9750	0
475	20230830	105200	6134430	9750	9750	9750	9750	0
476	20230830	105100	6134430	9750	9750	9750	9750	0
477	20230830	105000	6134430	9750	9750	9750	9750	0
478	20230830	104900	6134430	9750	9750	9750	9750	0
479	20230830	104800	6134430	9750	9750	9750	9750	0
480	20230830	104700	6134430	9750	9750	9750	9750	0
481	20230830	104600	6134430	9750	9750	9750	9750	0
482	20230830	104500	6134430	9750	9750	9750	9750	0
483	20230830	104400	6134430	9750	9750	9750	9750	0
484	20230830	104300	6134430	9750	9750	9750	9750	0
485	20230830	104200	6134430	9750	9750	9750	9750	0
486	20230830	104100	6134430	9750	9750	9750	9750	0
487	20230830	104000	6134430	9750	9750	9750	9750	0
488	20230830	103900	6134430	9750	9750	9750	9750	0
489	20230830	103800	6134430	9750	9750	9750	9750	0
490	20230830	103700	6134430	9750	9750	9750	9750	0
491	20230830	103600	6134430	9750	9750	9750	9750	0
492	20230830	103500	6134430	9750	9750	9750	9750	0
493	20230830	103400	6134430	9750	9750	9750	9750	0
494	20230830	103300	6134430	9750	9750	9750	9750	1
495	20230830	103200	6124680	9750	9750	9750	9750	0
496	20230830	103100	6124680	9750	9750	9750	9750	0
497	20230830	103000	6124680	9750	9750	9750	9750	0
498	20230830	102900	6124680	9750	9750	9750	9750	3
499	20230830	102800	6095430	9750	9750	9750	9750	0
500	20230830	102700	6095430	9750	9750	9750	9750	0
501	20230830	102600	6095430	9750	9750	9750	9750	0
502	20230830	102500	6095430	9750	9750	9750	9750	5
503	20230830	102400	6046680	9750	9750	9750	9750	5
504	20230830	102300	5997930	9750	9750	9750	9750	0
505	20230830	102200	5997930	9750	9750	9750	9750	0
506	20230830	102100	5997930	9750	9750	9750	9750	0
507	20230830	102000	5997930	9750	9750	9750	9750	0
508	20230830	101900	5997930	9750	9750	9750	9750	0
509	20230830	101800	5997930	9750	9750	9750	9750	0
510	20230830	101700	5997930	9750	9750	9750	9750	0
511	20230830	101600	5997930	9750	9750	9750	9750	0
512	20230830	101500	5997930	9750	9750	9750	9750	0
513	20230830	101400	5997930	9750	9750	9750	9750	0
514	20230830	101300	5997930	9750	9750	9750	9750	0
515	20230830	101200	5997930	9750	9750	9750	9750	0
516	20230830	101100	5997930	9750	9750	9750	9750	1
517	20230830	101000	5988180	9700	9700	9700	9700	0
518	20230830	100900	5988180	9700	9700	9700	9700	0
519	20230830	100800	5988180	9700	9700	9700	9700	0
520	20230830	100700	5988180	9700	9700	9700	9700	0
521	20230830	100600	5988180	9700	9700	9700	9700	0
522	20230830	100500	5988180	9700	9700	9700	9700	4
523	20230830	100400	5949380	9700	9700	9700	9700	0
524	20230830	100300	5949380	9700	9710	9710	9700	10
525	20230830	100200	5852300	9710	9710	9710	9710	0
526	20230830	100100	5852300	9710	9710	9710	9710	1
527	20230830	100000	5842590	9710	9710	9710	9710	1
528	20230830	095900	5832880	9760	9760	9760	9760	0
529	20230830	095800	5832880	9760	9760	9760	9760	0
530	20230830	095700	5832880	9760	9760	9760	9760	0
531	20230830	095600	5832880	9760	9760	9760	9760	10
532	20230830	095500	5735280	9760	9760	9760	9760	0
533	20230830	095400	5735280	9760	9760	9760	9760	0
534	20230830	095300	5735280	9760	9760	9760	9760	0
535	20230830	095200	5735280	9760	9760	9760	9760	0
536	20230830	095100	5735280	9760	9760	9760	9760	0
537	20230830	095000	5735280	9760	9760	9760	9760	0
538	20230830	094900	5735280	9760	9760	9760	9760	0
539	20230830	094800	5735280	9760	9760	9760	9760	0
540	20230830	094700	5735280	9760	9760	9760	9760	0
541	20230830	094600	5735280	9760	9760	9760	9760	1
542	20230830	094500	5725520	9760	9760	9760	9760	0
543	20230830	094400	5725520	9760	9760	9760	9760	0
544	20230830	094300	5725520	9760	9760	9760	9760	0
545	20230830	094200	5725520	9760	9760	9760	9760	0
546	20230830	094100	5725520	9760	9760	9760	9760	1
547	20230830	094000	5715760	9680	9680	9680	9680	0
548	20230830	093900	5715760	9680	9680	9680	9680	0
549	20230830	093800	5715760	9680	9680	9680	9680	0
550	20230830	093700	5715760	9680	9680	9680	9680	0
551	20230830	093600	5715760	9680	9680	9680	9680	0
552	20230830	093500	5715760	9680	9680	9680	9680	0
553	20230830	093400	5715760	9680	9750	9750	9680	500
554	20230830	093300	861770	9810	9810	9810	9810	0
555	20230830	093200	861770	9810	9810	9810	9810	0
556	20230830	093100	861770	9810	9810	9810	9810	0
557	20230830	093000	861770	9810	9810	9810	9810	1
558	20230830	092900	851960	9810	9810	9810	9810	0
559	20230830	092800	851960	9810	9810	9810	9810	0
560	20230830	092700	851960	9810	9810	9810	9810	0
561	20230830	092600	851960	9810	9810	9810	9810	0
562	20230830	092500	851960	9810	9810	9810	9810	0
563	20230830	092400	851960	9810	9810	9810	9810	10
564	20230830	092300	753860	9790	9790	9790	9790	0
565	20230830	092200	753860	9790	9790	9790	9790	0
566	20230830	092100	753860	9790	9790	9790	9790	0
567	20230830	092000	753860	9790	9790	9790	9790	0
568	20230830	091900	753860	9790	9790	9790	9790	0
569	20230830	091800	753860	9790	9790	9790	9790	0
570	20230830	091700	753860	9790	9790	9790	9790	0
571	20230830	091600	753860	9790	9790	9790	9790	0
572	20230830	091500	753860	9790	9790	9790	9790	0
573	20230830	091400	753860	9790	9790	9790	9790	0
574	20230830	091300	753860	9790	9790	9790	9790	0
575	20230830	091200	753860	9790	9790	9790	9790	0
576	20230830	091100	753860	9790	9790	9790	9790	0
577	20230830	091000	753860	9790	9790	9790	9790	0
578	20230830	090900	753860	9790	9790	9790	9790	0
579	20230830	090800	753860	9790	9790	9790	9790	0
580	20230830	090700	753860	9790	9790	9790	9790	0
581	20230830	090600	753860	9790	9800	9800	9790	77
582	20230830	090500	0	9790	9790	9790	9790	0
583	20230830	090400	0	9790	9790	9790	9790	0
584	20230830	090300	0	9790	9790	9790	9790	0
585	20230830	090200	0	9790	9790	9790	9790	0
586	20230830	090100	0	9790	9790	9790	9790	0
587	20230830	090000	0	9790	9790	9790	9790	0