KissMeData/095270/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200300	72114600	5080	5080	5080	5080	100
3	20231030	200200	72114600	5080	5080	5080	5080	0
4	20231030	200100	72114600	5080	5080	5080	5080	0
5	20231030	200000	72114600	5080	5080	5080	5080	0
6	20231030	195900	72114600	5080	5080	5080	5080	0
7	20231030	195800	72114600	5080	5080	5080	5080	0
8	20231030	195700	72114600	5080	5080	5080	5080	0
9	20231030	195600	72114600	5080	5080	5080	5080	0
10	20231030	195500	72114600	5080	5080	5080	5080	0
11	20231030	195400	72114600	5080	5080	5080	5080	0
12	20231030	195300	72114600	5080	5080	5080	5080	0
13	20231030	195200	72114600	5080	5080	5080	5080	0
14	20231030	195100	72114600	5080	5080	5080	5080	0
15	20231030	195000	72114600	5080	5080	5080	5080	0
16	20231030	194900	72114600	5080	5080	5080	5080	0
17	20231030	194800	72114600	5080	5080	5080	5080	0
18	20231030	194700	72114600	5080	5080	5080	5080	0
19	20231030	194600	72114600	5080	5080	5080	5080	0
20	20231030	194500	72114600	5080	5080	5080	5080	0
21	20231030	194400	72114600	5080	5080	5080	5080	0
22	20231030	194300	72114600	5080	5080	5080	5080	0
23	20231030	194200	72114600	5080	5080	5080	5080	0
24	20231030	194100	72114600	5080	5080	5080	5080	0
25	20231030	194000	72114600	5080	5080	5080	5080	0
26	20231030	193900	72114600	5080	5080	5080	5080	0
27	20231030	193800	72114600	5080	5080	5080	5080	0
28	20231030	193700	72114600	5080	5080	5080	5080	0
29	20231030	193600	72114600	5080	5080	5080	5080	0
30	20231030	193500	72114600	5080	5080	5080	5080	0
31	20231030	193400	72114600	5080	5080	5080	5080	0
32	20231030	193300	72114600	5080	5080	5080	5080	100
33	20231030	193200	72114600	5080	5080	5080	5080	0
34	20231030	193100	72114600	5080	5080	5080	5080	0
35	20231030	193000	72114600	5080	5080	5080	5080	0
36	20231030	192900	72114600	5080	5080	5080	5080	0
37	20231030	192800	72114600	5080	5080	5080	5080	0
38	20231030	192700	72114600	5080	5080	5080	5080	0
39	20231030	192600	72114600	5080	5080	5080	5080	0
40	20231030	192500	72114600	5080	5080	5080	5080	0
41	20231030	192400	72114600	5080	5080	5080	5080	0
42	20231030	192300	72114600	5080	5080	5080	5080	0
43	20231030	192200	72114600	5080	5080	5080	5080	0
44	20231030	192100	72114600	5080	5080	5080	5080	0
45	20231030	192000	72114600	5080	5080	5080	5080	0
46	20231030	191900	72114600	5080	5080	5080	5080	0
47	20231030	191800	72114600	5080	5080	5080	5080	0
48	20231030	191700	72114600	5080	5080	5080	5080	0
49	20231030	191600	72114600	5080	5080	5080	5080	0
50	20231030	191500	72114600	5080	5080	5080	5080	0
51	20231030	191400	72114600	5080	5080	5080	5080	0
52	20231030	191300	72114600	5080	5080	5080	5080	0
53	20231030	191200	72114600	5080	5080	5080	5080	0
54	20231030	191100	72114600	5080	5080	5080	5080	0
55	20231030	191000	72114600	5080	5080	5080	5080	0
56	20231030	190900	72114600	5080	5080	5080	5080	0
57	20231030	190800	72114600	5080	5080	5080	5080	0
58	20231030	190700	72114600	5080	5080	5080	5080	0
59	20231030	190600	72114600	5080	5080	5080	5080	0
60	20231030	190500	72114600	5080	5080	5080	5080	0
61	20231030	190400	72114600	5080	5080	5080	5080	0
62	20231030	190300	72114600	5080	5080	5080	5080	100
63	20231030	190200	72114600	5080	5080	5080	5080	0
64	20231030	190100	72114600	5080	5080	5080	5080	0
65	20231030	190000	72114600	5080	5080	5080	5080	0
66	20231030	185900	72114600	5080	5080	5080	5080	0
67	20231030	185800	72114600	5080	5080	5080	5080	0
68	20231030	185700	72114600	5080	5080	5080	5080	0
69	20231030	185600	72114600	5080	5080	5080	5080	0
70	20231030	185500	72114600	5080	5080	5080	5080	0
71	20231030	185400	72114600	5080	5080	5080	5080	0
72	20231030	185300	72114600	5080	5080	5080	5080	0
73	20231030	185200	72114600	5080	5080	5080	5080	0
74	20231030	185100	72114600	5080	5080	5080	5080	0
75	20231030	185000	72114600	5080	5080	5080	5080	0
76	20231030	184900	72114600	5080	5080	5080	5080	0
77	20231030	184800	72114600	5080	5080	5080	5080	0
78	20231030	184700	72114600	5080	5080	5080	5080	0
79	20231030	184600	72114600	5080	5080	5080	5080	0
80	20231030	184500	72114600	5080	5080	5080	5080	0
81	20231030	184400	72114600	5080	5080	5080	5080	0
82	20231030	184300	72114600	5080	5080	5080	5080	0
83	20231030	184200	72114600	5080	5080	5080	5080	0
84	20231030	184100	72114600	5080	5080	5080	5080	0
85	20231030	184000	72114600	5080	5080	5080	5080	0
86	20231030	183900	72114600	5080	5080	5080	5080	0
87	20231030	183800	72114600	5080	5080	5080	5080	0
88	20231030	183700	72114600	5080	5080	5080	5080	0
89	20231030	183600	72114600	5080	5080	5080	5080	0
90	20231030	183500	72114600	5080	5080	5080	5080	0
91	20231030	183400	72114600	5080	5080	5080	5080	0
92	20231030	183300	72114600	5080	5080	5080	5080	100
93	20231030	183200	72114600	5080	5080	5080	5080	0
94	20231030	183100	72114600	5080	5080	5080	5080	0
95	20231030	183000	72114600	5080	5080	5080	5080	0
96	20231030	182900	72114600	5080	5080	5080	5080	0
97	20231030	182800	72114600	5080	5080	5080	5080	0
98	20231030	182700	72114600	5080	5080	5080	5080	0
99	20231030	182600	72114600	5080	5080	5080	5080	0
100	20231030	182500	72114600	5080	5080	5080	5080	0
101	20231030	182400	72114600	5080	5080	5080	5080	0
102	20231030	182300	72114600	5080	5080	5080	5080	0
103	20231030	182200	72114600	5080	5080	5080	5080	0
104	20231030	182100	72114600	5080	5080	5080	5080	0
105	20231030	182000	72114600	5080	5080	5080	5080	0
106	20231030	181900	72114600	5080	5080	5080	5080	0
107	20231030	181800	72114600	5080	5080	5080	5080	0
108	20231030	181700	72114600	5080	5080	5080	5080	0
109	20231030	181600	72114600	5080	5080	5080	5080	0
110	20231030	181500	72114600	5080	5080	5080	5080	0
111	20231030	181400	72114600	5080	5080	5080	5080	0
112	20231030	181300	72114600	5080	5080	5080	5080	0
113	20231030	181200	72114600	5080	5080	5080	5080	0
114	20231030	181100	72114600	5080	5080	5080	5080	0
115	20231030	181000	72114600	5080	5080	5080	5080	0
116	20231030	180900	72114600	5080	5080	5080	5080	0
117	20231030	180800	72114600	5080	5080	5080	5080	0
118	20231030	180700	72114600	5080	5080	5080	5080	0
119	20231030	180600	72114600	5080	5080	5080	5080	0
120	20231030	180500	72114600	5080	5080	5080	5080	0
121	20231030	180400	72114600	5080	5080	5080	5080	0
122	20231030	180300	72114600	5080	5080	5080	5080	100
123	20231030	180200	72114600	5080	5080	5080	5080	0
124	20231030	180100	72114600	5080	5080	5080	5080	0
125	20231030	180000	72114600	5080	5080	5080	5080	0
126	20231030	175900	72114600	5080	5080	5080	5080	0
127	20231030	175800	72114600	5080	5080	5080	5080	0
128	20231030	175700	72114600	5080	5080	5080	5080	0
129	20231030	175600	72114600	5080	5080	5080	5080	0
130	20231030	175500	72114600	5080	5080	5080	5080	0
131	20231030	175400	72114600	5080	5080	5080	5080	0
132	20231030	175300	72114600	5080	5080	5080	5080	0
133	20231030	175200	72114600	5080	5080	5080	5080	0
134	20231030	175100	72114600	5080	5080	5080	5080	0
135	20231030	175000	72114600	5080	5080	5080	5080	0
136	20231030	174900	72114600	5080	5080	5080	5080	0
137	20231030	174800	72114600	5080	5080	5080	5080	0
138	20231030	174700	72114600	5080	5080	5080	5080	0
139	20231030	174600	72114600	5080	5080	5080	5080	0
140	20231030	174500	72114600	5080	5080	5080	5080	0
141	20231030	174400	72114600	5080	5080	5080	5080	0
142	20231030	174300	72114600	5080	5080	5080	5080	0
143	20231030	174200	72114600	5080	5080	5080	5080	0
144	20231030	174100	72114600	5080	5080	5080	5080	0
145	20231030	174000	72114600	5080	5080	5080	5080	0
146	20231030	173900	72114600	5080	5080	5080	5080	0
147	20231030	173800	72114600	5080	5080	5080	5080	0
148	20231030	173700	72114600	5080	5080	5080	5080	0
149	20231030	173600	72114600	5080	5080	5080	5080	0
150	20231030	173500	72114600	5080	5080	5080	5080	0
151	20231030	173400	72114600	5080	5080	5080	5080	0
152	20231030	173300	72114600	5080	5080	5080	5080	100
153	20231030	173200	72114600	5080	5080	5080	5080	0
154	20231030	173100	72114600	5080	5080	5080	5080	0
155	20231030	173000	72114600	5080	5080	5080	5080	0
156	20231030	172900	72114600	5080	5080	5080	5080	0
157	20231030	172800	72114600	5080	5080	5080	5080	0
158	20231030	172700	72114600	5080	5080	5080	5080	0
159	20231030	172600	72114600	5080	5080	5080	5080	0
160	20231030	172500	72114600	5080	5080	5080	5080	0
161	20231030	172400	72114600	5080	5080	5080	5080	0
162	20231030	172300	72114600	5080	5080	5080	5080	0
163	20231030	172200	72114600	5080	5080	5080	5080	0
164	20231030	172100	72114600	5080	5080	5080	5080	0
165	20231030	172000	72114600	5080	5080	5080	5080	0
166	20231030	171900	72114600	5080	5080	5080	5080	0
167	20231030	171800	72114600	5080	5080	5080	5080	0
168	20231030	171700	72114600	5080	5080	5080	5080	0
169	20231030	171600	72114600	5080	5080	5080	5080	0
170	20231030	171500	72114600	5080	5080	5080	5080	0
171	20231030	171400	72114600	5080	5080	5080	5080	0
172	20231030	171300	72114600	5080	5080	5080	5080	0
173	20231030	171200	72114600	5080	5080	5080	5080	0
174	20231030	171100	72114600	5080	5080	5080	5080	0
175	20231030	171000	72114600	5080	5080	5080	5080	0
176	20231030	170900	72114600	5080	5080	5080	5080	0
177	20231030	170800	72114600	5080	5080	5080	5080	0
178	20231030	170700	72114600	5080	5080	5080	5080	0
179	20231030	170600	72114600	5080	5080	5080	5080	0
180	20231030	170500	72114600	5080	5080	5080	5080	0
181	20231030	170400	72114600	5080	5080	5080	5080	0
182	20231030	170300	72114600	5080	5080	5080	5080	100
183	20231030	170200	72114600	5080	5080	5080	5080	0
184	20231030	170100	72114600	5080	5080	5080	5080	0
185	20231030	170000	72114600	5080	5080	5080	5080	0
186	20231030	165900	72114600	5080	5080	5080	5080	0
187	20231030	165800	72114600	5080	5080	5080	5080	0
188	20231030	165700	72114600	5080	5080	5080	5080	0
189	20231030	165600	72114600	5080	5080	5080	5080	0
190	20231030	165500	72114600	5080	5080	5080	5080	0
191	20231030	165400	72114600	5080	5080	5080	5080	0
192	20231030	165300	72114600	5080	5080	5080	5080	0
193	20231030	165200	72114600	5080	5080	5080	5080	0
194	20231030	165100	72114600	5080	5080	5080	5080	0
195	20231030	165000	72114600	5080	5080	5080	5080	0
196	20231030	164900	72114600	5080	5080	5080	5080	0
197	20231030	164800	72114600	5080	5080	5080	5080	0
198	20231030	164700	72114600	5080	5080	5080	5080	0
199	20231030	164600	72114600	5080	5080	5080	5080	0
200	20231030	164500	72114600	5080	5080	5080	5080	0
201	20231030	164400	72114600	5080	5080	5080	5080	0
202	20231030	164300	72114600	5080	5080	5080	5080	0
203	20231030	164200	72114600	5080	5080	5080	5080	0
204	20231030	164100	72114600	5080	5080	5080	5080	0
205	20231030	164000	72114600	5080	5080	5080	5080	0
206	20231030	163900	72114600	5080	5080	5080	5080	0
207	20231030	163800	72114600	5080	5080	5080	5080	0
208	20231030	163700	72114600	5080	5080	5080	5080	0
209	20231030	163600	72114600	5080	5080	5080	5080	0
210	20231030	163500	72114600	5080	5080	5080	5080	0
211	20231030	163400	72114600	5080	5080	5080	5080	0
212	20231030	163300	72114600	5080	5080	5080	5080	100
213	20231030	163200	72114600	5080	5080	5080	5080	0
214	20231030	163100	72114600	5080	5080	5080	5080	0
215	20231030	163000	72114600	5080	5080	5080	5080	0
216	20231030	162900	72114600	5080	5080	5080	5080	0
217	20231030	162800	72114600	5080	5080	5080	5080	0
218	20231030	162700	72114600	5080	5080	5080	5080	0
219	20231030	162600	72114600	5080	5080	5080	5080	0
220	20231030	162500	72114600	5080	5080	5080	5080	0
221	20231030	162400	72114600	5080	5080	5080	5080	0
222	20231030	162300	72114600	5080	5080	5080	5080	0
223	20231030	162200	72114600	5080	5080	5080	5080	0
224	20231030	162100	72114600	5080	5080	5080	5080	0
225	20231030	162000	72114600	5080	5080	5080	5080	0
226	20231030	161900	72114600	5080	5080	5080	5080	0
227	20231030	161800	72114600	5080	5080	5080	5080	0
228	20231030	161700	72114600	5080	5080	5080	5080	0
229	20231030	161600	72114600	5080	5080	5080	5080	0
230	20231030	161500	72114600	5080	5080	5080	5080	0
231	20231030	161400	72114600	5080	5080	5080	5080	0
232	20231030	161300	72114600	5080	5080	5080	5080	0
233	20231030	161200	72114600	5080	5080	5080	5080	0
234	20231030	161100	72114600	5080	5080	5080	5080	0
235	20231030	161000	72114600	5080	5080	5080	5080	0
236	20231030	160900	72114600	5080	5080	5080	5080	0
237	20231030	160800	72114600	5080	5080	5080	5080	0
238	20231030	160700	72114600	5080	5080	5080	5080	0
239	20231030	160600	72114600	5080	5080	5080	5080	0
240	20231030	160500	72114600	5080	5080	5080	5080	0
241	20231030	160400	72114600	5080	5080	5080	5080	0
242	20231030	160300	72114600	5080	5080	5080	5080	100
243	20231030	160200	72114600	5080	5080	5080	5080	0
244	20231030	160100	72114600	5080	5080	5080	5080	0
245	20231030	160000	72114600	5080	5080	5080	5080	0
246	20231030	155900	72114600	5080	5080	5080	5080	0
247	20231030	155800	72114600	5080	5080	5080	5080	0
248	20231030	155700	72114600	5080	5080	5080	5080	0
249	20231030	155600	72114600	5080	5080	5080	5080	0
250	20231030	155500	72114600	5080	5080	5080	5080	0
251	20231030	155400	72114600	5080	5080	5080	5080	0
252	20231030	155300	72114600	5080	5080	5080	5080	0
253	20231030	155200	72114600	5080	5080	5080	5080	0
254	20231030	155100	72114600	5080	5080	5080	5080	0
255	20231030	155000	72114600	5080	5080	5080	5080	0
256	20231030	154900	72114600	5080	5080	5080	5080	0
257	20231030	154800	72114600	5080	5080	5080	5080	0
258	20231030	154700	72114600	5080	5080	5080	5080	0
259	20231030	154600	72114600	5080	5080	5080	5080	0
260	20231030	154500	72114600	5080	5080	5080	5080	0
261	20231030	154400	72114600	5080	5080	5080	5080	0
262	20231030	154300	72114600	5080	5080	5080	5080	0
263	20231030	154200	72114600	5080	5080	5080	5080	0
264	20231030	154100	72114600	5080	5080	5080	5080	0
265	20231030	154000	72114600	5080	5080	5080	5080	0
266	20231030	153900	72114600	5080	5080	5080	5080	0
267	20231030	153800	72114600	5080	5080	5080	5080	0
268	20231030	153700	72114600	5080	5080	5080	5080	0
269	20231030	153600	72114600	5080	5080	5080	5080	0
270	20231030	153500	72114600	5080	5080	5080	5080	0
271	20231030	153400	72114600	5080	5080	5080	5080	0
272	20231030	153300	72114600	5080	5080	5080	5080	100
273	20231030	153200	72114600	5080	5080	5080	5080	0
274	20231030	153100	72114600	5080	5080	5080	5080	0
275	20231030	153000	72114600	5080	5080	5080	5080	100
276	20231030	152900	71606600	5050	5050	5050	5050	0
277	20231030	152800	71606600	5050	5050	5050	5050	0
278	20231030	152700	71606600	5050	5050	5050	5050	0
279	20231030	152600	71606600	5050	5050	5050	5050	0
280	20231030	152500	71606600	5050	5050	5050	5050	0
281	20231030	152400	71606600	5050	5050	5050	5050	0
282	20231030	152300	71606600	5050	5050	5050	5050	0
283	20231030	152200	71606600	5050	5050	5050	5050	0
284	20231030	152100	71606600	5050	5050	5050	5050	0
285	20231030	152000	71606600	5050	5050	5050	5050	0
286	20231030	151900	71606600	5050	5050	5050	5050	1
287	20231030	151800	71601550	5070	5070	5070	5070	0
288	20231030	151700	71601550	5070	5070	5070	5070	0
289	20231030	151600	71601550	5070	5070	5070	5070	0
290	20231030	151500	71601550	5070	5070	5070	5070	514
291	20231030	151400	68995570	5070	5070	5070	5070	0
292	20231030	151300	68995570	5070	5070	5070	5070	0
293	20231030	151200	68995570	5070	5070	5070	5070	401
294	20231030	151100	66962500	5070	5070	5070	5070	0
295	20231030	151000	66962500	5070	5080	5080	5070	2317
296	20231030	150900	55205630	5080	5080	5080	5080	0
297	20231030	150800	55205630	5080	5080	5080	5080	0
298	20231030	150700	55205630	5080	5080	5080	5080	0
299	20231030	150600	55205630	5080	5080	5080	5080	27
300	20231030	150500	55068470	5080	5080	5080	5080	0
301	20231030	150400	55068470	5080	5080	5080	5080	0
302	20231030	150300	55068470	5080	5080	5080	5080	0
303	20231030	150200	55068470	5080	5080	5080	5080	0
304	20231030	150100	55068470	5080	5080	5080	5080	0
305	20231030	150000	55068470	5080	5080	5080	5080	0
306	20231030	145900	55068470	5080	5080	5080	5080	6
307	20231030	145800	55037990	5100	5100	5100	5100	0
308	20231030	145700	55037990	5100	5100	5100	5100	0
309	20231030	145600	55037990	5100	5100	5100	5100	0
310	20231030	145500	55037990	5100	5100	5100	5100	0
311	20231030	145400	55037990	5100	5100	5100	5100	0
312	20231030	145300	55037990	5100	5100	5100	5100	0
313	20231030	145200	55037990	5100	5100	5100	5100	0
314	20231030	145100	55037990	5100	5100	5100	5100	0
315	20231030	145000	55037990	5100	5100	5100	5100	0
316	20231030	144900	55037990	5100	5100	5100	5100	0
317	20231030	144800	55037990	5100	5100	5100	5100	0
318	20231030	144700	55037990	5100	5100	5100	5100	1
319	20231030	144600	55032890	5070	5070	5070	5070	0
320	20231030	144500	55032890	5070	5070	5070	5070	0
321	20231030	144400	55032890	5070	5070	5070	5070	0
322	20231030	144300	55032890	5070	5070	5070	5070	0
323	20231030	144200	55032890	5070	5070	5070	5070	0
324	20231030	144100	55032890	5070	5070	5070	5070	0
325	20231030	144000	55032890	5070	5070	5070	5070	0
326	20231030	143900	55032890	5070	5070	5070	5070	0
327	20231030	143800	55032890	5070	5070	5070	5070	0
328	20231030	143700	55032890	5070	5070	5070	5070	0
329	20231030	143600	55032890	5070	5070	5070	5070	0
330	20231030	143500	55032890	5070	5070	5070	5070	0
331	20231030	143400	55032890	5070	5070	5080	5070	2116
332	20231030	143300	44300970	5070	5070	5070	5070	0
333	20231030	143200	44300970	5070	5070	5070	5070	0
334	20231030	143100	44300970	5070	5070	5070	5070	0
335	20231030	143000	44300970	5070	5070	5070	5070	0
336	20231030	142900	44300970	5070	5070	5070	5070	0
337	20231030	142800	44300970	5070	5070	5070	5070	0
338	20231030	142700	44300970	5070	5070	5070	5070	0
339	20231030	142600	44300970	5070	5070	5070	5070	1
340	20231030	142500	44295900	5040	5040	5040	5040	0
341	20231030	142400	44295900	5040	5040	5040	5040	0
342	20231030	142300	44295900	5040	5040	5040	5040	0
343	20231030	142200	44295900	5040	5040	5040	5040	0
344	20231030	142100	44295900	5040	5040	5040	5040	18
345	20231030	142000	44205180	5070	5070	5070	5070	0
346	20231030	141900	44205180	5070	5070	5070	5070	0
347	20231030	141800	44205180	5070	5070	5070	5070	0
348	20231030	141700	44205180	5070	5070	5070	5070	0
349	20231030	141600	44205180	5070	5070	5070	5070	0
350	20231030	141500	44205180	5070	5070	5070	5070	0
351	20231030	141400	44205180	5070	5070	5070	5070	0
352	20231030	141300	44205180	5070	5070	5070	5070	0
353	20231030	141200	44205180	5070	5070	5070	5070	0
354	20231030	141100	44205180	5070	5070	5070	5070	0
355	20231030	141000	44205180	5070	5070	5070	5070	0
356	20231030	140900	44205180	5070	5070	5070	5070	0
357	20231030	140800	44205180	5070	5070	5070	5070	0
358	20231030	140700	44205180	5070	5070	5070	5070	0
359	20231030	140600	44205180	5070	5070	5070	5070	0
360	20231030	140500	44205180	5070	5070	5070	5070	0
361	20231030	140400	44205180	5070	5070	5070	5070	70
362	20231030	140300	43850280	5070	5070	5070	5070	0
363	20231030	140200	43850280	5070	5070	5070	5070	0
364	20231030	140100	43850280	5070	5070	5070	5070	0
365	20231030	140000	43850280	5070	5070	5070	5070	0
366	20231030	135900	43850280	5070	5070	5070	5070	0
367	20231030	135800	43850280	5070	5070	5070	5070	0
368	20231030	135700	43850280	5070	5070	5070	5070	0
369	20231030	135600	43850280	5070	5070	5070	5070	0
370	20231030	135500	43850280	5070	5070	5070	5070	0
371	20231030	135400	43850280	5070	5070	5070	5070	0
372	20231030	135300	43850280	5070	5070	5070	5070	0
373	20231030	135200	43850280	5070	5070	5070	5070	0
374	20231030	135100	43850280	5070	5070	5070	5070	0
375	20231030	135000	43850280	5070	5070	5070	5070	0
376	20231030	134900	43850280	5070	5070	5070	5070	0
377	20231030	134800	43850280	5070	5070	5070	5070	0
378	20231030	134700	43850280	5070	5070	5070	5070	1
379	20231030	134600	43845210	5070	5070	5070	5070	0
380	20231030	134500	43845210	5070	5070	5070	5070	0
381	20231030	134400	43845210	5070	5070	5070	5070	0
382	20231030	134300	43845210	5070	5070	5070	5070	0
383	20231030	134200	43845210	5070	5070	5070	5070	0
384	20231030	134100	43845210	5070	5070	5070	5070	0
385	20231030	134000	43845210	5070	5070	5070	5070	0
386	20231030	133900	43845210	5070	5070	5070	5070	0
387	20231030	133800	43845210	5070	5070	5070	5070	0
388	20231030	133700	43845210	5070	5070	5070	5070	0
389	20231030	133600	43845210	5070	5070	5070	5070	0
390	20231030	133500	43845210	5070	5070	5070	5070	0
391	20231030	133400	43845210	5070	5070	5070	5070	0
392	20231030	133300	43845210	5070	5070	5070	5070	0
393	20231030	133200	43845210	5070	5070	5070	5070	0
394	20231030	133100	43845210	5070	5070	5070	5070	0
395	20231030	133000	43845210	5070	5070	5070	5070	0
396	20231030	132900	43845210	5070	5070	5070	5070	0
397	20231030	132800	43845210	5070	5070	5070	5070	0
398	20231030	132700	43845210	5070	5070	5070	5070	1091
399	20231030	132600	38313840	5080	5080	5080	5080	0
400	20231030	132500	38313840	5080	5070	5080	5070	942
401	20231030	132400	33537570	5070	5070	5070	5070	0
402	20231030	132300	33537570	5070	5070	5070	5070	0
403	20231030	132200	33537570	5070	5070	5070	5070	0
404	20231030	132100	33537570	5070	5070	5070	5070	124
405	20231030	132000	32908890	5070	5070	5070	5070	0
406	20231030	131900	32908890	5070	5070	5070	5070	0
407	20231030	131800	32908890	5070	5070	5070	5070	0
408	20231030	131700	32908890	5070	5070	5070	5070	0
409	20231030	131600	32908890	5070	5070	5070	5070	0
410	20231030	131500	32908890	5070	5070	5070	5070	0
411	20231030	131400	32908890	5070	5070	5070	5070	0
412	20231030	131300	32908890	5070	5070	5070	5070	0
413	20231030	131200	32908890	5070	5070	5070	5070	0
414	20231030	131100	32908890	5070	5070	5070	5070	0
415	20231030	131000	32908890	5070	5070	5070	5070	0
416	20231030	130900	32908890	5070	5070	5070	5070	0
417	20231030	130800	32908890	5070	5070	5070	5070	0
418	20231030	130700	32908890	5070	5070	5070	5070	0
419	20231030	130600	32908890	5070	5070	5070	5070	0
420	20231030	130500	32908890	5070	5070	5070	5070	0
421	20231030	130400	32908890	5070	5070	5070	5070	0
422	20231030	130300	32908890	5070	5070	5070	5070	0
423	20231030	130200	32908890	5070	5070	5070	5070	0
424	20231030	130100	32908890	5070	5070	5070	5070	0
425	20231030	130000	32908890	5070	5070	5070	5070	0
426	20231030	125900	32908890	5070	5070	5070	5070	0
427	20231030	125800	32908890	5070	5070	5070	5070	0
428	20231030	125700	32908890	5070	5070	5070	5070	0
429	20231030	125600	32908890	5070	5070	5070	5070	0
430	20231030	125500	32908890	5070	5070	5070	5070	0
431	20231030	125400	32908890	5070	5070	5070	5070	0
432	20231030	125300	32908890	5070	5070	5070	5070	0
433	20231030	125200	32908890	5070	5070	5070	5070	0
434	20231030	125100	32908890	5070	5070	5070	5070	0
435	20231030	125000	32908890	5070	5070	5070	5070	0
436	20231030	124900	32908890	5070	5070	5070	5070	0
437	20231030	124800	32908890	5070	5070	5070	5070	0
438	20231030	124700	32908890	5070	5070	5070	5070	2
439	20231030	124600	32898750	5070	5070	5070	5070	0
440	20231030	124500	32898750	5070	5070	5070	5070	6
441	20231030	124400	32868330	5070	5070	5070	5070	0
442	20231030	124300	32868330	5070	5070	5070	5070	0
443	20231030	124200	32868330	5070	5070	5070	5070	0
444	20231030	124100	32868330	5070	5070	5070	5070	0
445	20231030	124000	32868330	5070	5070	5070	5070	0
446	20231030	123900	32868330	5070	5070	5070	5070	0
447	20231030	123800	32868330	5070	5070	5070	5070	0
448	20231030	123700	32868330	5070	5070	5070	5070	0
449	20231030	123600	32868330	5070	5070	5070	5070	0
450	20231030	123500	32868330	5070	5070	5070	5070	0
451	20231030	123400	32868330	5070	5070	5070	5070	0
452	20231030	123300	32868330	5070	5070	5070	5070	0
453	20231030	123200	32868330	5070	5070	5070	5070	0
454	20231030	123100	32868330	5070	5070	5070	5070	0
455	20231030	123000	32868330	5070	5070	5070	5070	0
456	20231030	122900	32868330	5070	5070	5070	5070	0
457	20231030	122800	32868330	5070	5070	5070	5070	0
458	20231030	122700	32868330	5070	5070	5070	5070	0
459	20231030	122600	32868330	5070	5070	5070	5070	0
460	20231030	122500	32868330	5070	5070	5070	5070	0
461	20231030	122400	32868330	5070	5070	5070	5070	0
462	20231030	122300	32868330	5070	5070	5070	5070	0
463	20231030	122200	32868330	5070	5070	5070	5070	0
464	20231030	122100	32868330	5070	5070	5070	5070	1
465	20231030	122000	32863260	5040	5040	5040	5040	0
466	20231030	121900	32863260	5040	5040	5040	5040	0
467	20231030	121800	32863260	5040	5040	5040	5040	0
468	20231030	121700	32863260	5040	5040	5040	5040	0
469	20231030	121600	32863260	5040	5040	5040	5040	0
470	20231030	121500	32863260	5040	5040	5040	5040	0
471	20231030	121400	32863260	5040	5040	5040	5040	0
472	20231030	121300	32863260	5040	5040	5040	5040	0
473	20231030	121200	32863260	5040	5040	5040	5040	0
474	20231030	121100	32863260	5040	5040	5040	5040	10
475	20231030	121000	32812860	5030	5030	5030	5030	0
476	20231030	120900	32812860	5030	5030	5030	5030	0
477	20231030	120800	32812860	5030	5050	5050	5030	450
478	20231030	120700	30548690	5070	5070	5070	5070	0
479	20231030	120600	30548690	5070	5070	5070	5070	0
480	20231030	120500	30548690	5070	5070	5070	5070	0
481	20231030	120400	30548690	5070	5070	5070	5070	0
482	20231030	120300	30548690	5070	5070	5070	5070	0
483	20231030	120200	30548690	5070	5070	5070	5070	0
484	20231030	120100	30548690	5070	5070	5070	5070	0
485	20231030	120000	30548690	5070	5070	5070	5070	0
486	20231030	115900	30548690	5070	5070	5070	5070	0
487	20231030	115800	30548690	5070	5070	5070	5070	0
488	20231030	115700	30548690	5070	5070	5070	5070	0
489	20231030	115600	30548690	5070	5070	5070	5070	0
490	20231030	115500	30548690	5070	5070	5070	5070	0
491	20231030	115400	30548690	5070	5070	5070	5070	0
492	20231030	115300	30548690	5070	5070	5070	5070	0
493	20231030	115200	30548690	5070	5070	5070	5070	0
494	20231030	115100	30548690	5070	5070	5070	5070	0
495	20231030	115000	30548690	5070	5070	5070	5070	10
496	20231030	114900	30497990	5070	5070	5070	5070	0
497	20231030	114800	30497990	5070	5070	5070	5070	0
498	20231030	114700	30497990	5070	5070	5070	5070	0
499	20231030	114600	30497990	5070	5070	5070	5070	0
500	20231030	114500	30497990	5070	5070	5070	5070	0
501	20231030	114400	30497990	5070	5070	5070	5070	0
502	20231030	114300	30497990	5070	5070	5070	5070	0
503	20231030	114200	30497990	5070	5070	5070	5070	0
504	20231030	114100	30497990	5070	5070	5070	5070	0
505	20231030	114000	30497990	5070	5070	5070	5070	0
506	20231030	113900	30497990	5070	5070	5070	5070	0
507	20231030	113800	30497990	5070	5070	5070	5070	0
508	20231030	113700	30497990	5070	5070	5070	5070	0
509	20231030	113600	30497990	5070	5070	5070	5070	9
510	20231030	113500	30452360	5070	5070	5070	5070	0
511	20231030	113400	30452360	5070	5070	5070	5070	0
512	20231030	113300	30452360	5070	5070	5070	5070	0
513	20231030	113200	30452360	5070	5070	5070	5070	0
514	20231030	113100	30452360	5070	5070	5070	5070	0
515	20231030	113000	30452360	5070	5070	5070	5070	0
516	20231030	112900	30452360	5070	5070	5070	5070	0
517	20231030	112800	30452360	5070	5070	5070	5070	0
518	20231030	112700	30452360	5070	5070	5070	5070	0
519	20231030	112600	30452360	5070	5070	5070	5070	0
520	20231030	112500	30452360	5070	5070	5070	5070	0
521	20231030	112400	30452360	5070	5070	5070	5070	0
522	20231030	112300	30452360	5070	5070	5070	5070	0
523	20231030	112200	30452360	5070	5070	5070	5070	0
524	20231030	112100	30452360	5070	5070	5070	5070	0
525	20231030	112000	30452360	5070	5070	5070	5070	50
526	20231030	111900	30198860	5090	5090	5090	5090	0
527	20231030	111800	30198860	5090	5090	5090	5090	0
528	20231030	111700	30198860	5090	5090	5090	5090	0
529	20231030	111600	30198860	5090	5090	5090	5090	0
530	20231030	111500	30198860	5090	5090	5090	5090	0
531	20231030	111400	30198860	5090	5090	5090	5090	0
532	20231030	111300	30198860	5090	5090	5090	5090	0
533	20231030	111200	30198860	5090	5090	5090	5090	0
534	20231030	111100	30198860	5090	5090	5090	5090	0
535	20231030	111000	30198860	5090	5090	5090	5090	0
536	20231030	110900	30198860	5090	5090	5090	5090	0
537	20231030	110800	30198860	5090	5090	5090	5090	0
538	20231030	110700	30198860	5090	5090	5090	5090	0
539	20231030	110600	30198860	5090	5090	5090	5090	0
540	20231030	110500	30198860	5090	5090	5090	5090	0
541	20231030	110400	30198860	5090	5090	5090	5090	0
542	20231030	110300	30198860	5090	5090	5090	5090	0
543	20231030	110200	30198860	5090	5090	5090	5090	0
544	20231030	110100	30198860	5090	5090	5090	5090	0
545	20231030	110000	30198860	5090	5090	5090	5090	0
546	20231030	105900	30198860	5090	5090	5090	5090	0
547	20231030	105800	30198860	5090	5090	5090	5090	0
548	20231030	105700	30198860	5090	5090	5090	5090	0
549	20231030	105600	30198860	5090	5090	5090	5090	0
550	20231030	105500	30198860	5090	5090	5090	5090	0
551	20231030	105400	30198860	5090	5090	5090	5090	0
552	20231030	105300	30198860	5090	5090	5090	5090	0
553	20231030	105200	30198860	5090	5090	5090	5090	0
554	20231030	105100	30198860	5090	5090	5090	5090	0
555	20231030	105000	30198860	5090	5090	5090	5090	0
556	20231030	104900	30198860	5090	5090	5090	5090	0
557	20231030	104800	30198860	5090	5090	5090	5090	1
558	20231030	104700	30193770	5070	5070	5070	5070	0
559	20231030	104600	30193770	5070	5070	5070	5070	0
560	20231030	104500	30193770	5070	5070	5070	5070	0
561	20231030	104400	30193770	5070	5070	5070	5070	0
562	20231030	104300	30193770	5070	5070	5070	5070	0
563	20231030	104200	30193770	5070	5070	5070	5070	0
564	20231030	104100	30193770	5070	5070	5070	5070	0
565	20231030	104000	30193770	5070	5070	5070	5070	0
566	20231030	103900	30193770	5070	5070	5070	5070	0
567	20231030	103800	30193770	5070	5070	5070	5070	0
568	20231030	103700	30193770	5070	5070	5070	5070	0
569	20231030	103600	30193770	5070	5070	5070	5070	0
570	20231030	103500	30193770	5070	5070	5070	5070	0
571	20231030	103400	30193770	5070	5070	5070	5070	0
572	20231030	103300	30193770	5070	5070	5070	5070	0
573	20231030	103200	30193770	5070	5070	5070	5070	0
574	20231030	103100	30193770	5070	5070	5070	5070	265
575	20231030	103000	28850220	5070	5070	5070	5070	0
576	20231030	102900	28850220	5070	5070	5070	5070	0
577	20231030	102800	28850220	5070	5070	5070	5070	0
578	20231030	102700	28850220	5070	5070	5070	5070	0
579	20231030	102600	28850220	5070	5070	5070	5070	1
580	20231030	102500	28845150	5030	5030	5030	5030	0
581	20231030	102400	28845150	5030	5030	5030	5030	0
582	20231030	102300	28845150	5030	5030	5030	5030	0
583	20231030	102200	28845150	5030	5030	5030	5030	0
584	20231030	102100	28845150	5030	5030	5030	5030	0
585	20231030	102000	28845150	5030	5030	5030	5030	0
586	20231030	101900	28845150	5030	5030	5030	5030	0
587	20231030	101800	28845150	5030	5030	5030	5030	0
588	20231030	101700	28845150	5030	5030	5030	5030	0
589	20231030	101600	28845150	5030	5030	5030	5030	0
590	20231030	101500	28845150	5030	5030	5030	5030	0
591	20231030	101400	28845150	5030	5100	5100	5030	3000
592	20231030	101300	13685950	5120	5120	5120	5120	0
593	20231030	101200	13685950	5120	5120	5120	5120	0
594	20231030	101100	13685950	5120	5120	5120	5120	0
595	20231030	101000	13685950	5120	5120	5120	5120	1
596	20231030	100900	13680830	5100	5100	5100	5100	0
597	20231030	100800	13680830	5100	5100	5100	5100	0
598	20231030	100700	13680830	5100	5100	5100	5100	0
599	20231030	100600	13680830	5100	5100	5100	5100	0
600	20231030	100500	13680830	5100	5100	5100	5100	0
601	20231030	100400	13680830	5100	5100	5100	5100	0
602	20231030	100300	13680830	5100	5100	5100	5100	0
603	20231030	100200	13680830	5100	5100	5100	5100	0
604	20231030	100100	13680830	5100	5100	5100	5100	0
605	20231030	100000	13680830	5100	5100	5100	5100	0
606	20231030	095900	13680830	5100	5100	5100	5100	0
607	20231030	095800	13680830	5100	5100	5100	5100	0
608	20231030	095700	13680830	5100	5100	5100	5100	0
609	20231030	095600	13680830	5100	5100	5100	5100	0
610	20231030	095500	13680830	5100	5100	5100	5100	0
611	20231030	095400	13680830	5100	5100	5100	5100	0
612	20231030	095300	13680830	5100	5100	5100	5100	0
613	20231030	095200	13680830	5100	5100	5100	5100	2528
614	20231030	095100	788030	5100	5100	5100	5100	0
615	20231030	095000	788030	5100	5100	5100	5100	0
616	20231030	094900	788030	5100	5100	5100	5100	0
617	20231030	094800	788030	5100	5100	5100	5100	0
618	20231030	094700	788030	5100	5100	5100	5100	0
619	20231030	094600	788030	5100	5100	5100	5100	0
620	20231030	094500	788030	5100	5100	5100	5100	0
621	20231030	094400	788030	5100	5100	5100	5100	0
622	20231030	094300	788030	5100	5100	5100	5100	5
623	20231030	094200	762530	5100	5100	5100	5100	0
624	20231030	094100	762530	5100	5100	5100	5100	0
625	20231030	094000	762530	5100	5100	5100	5100	0
626	20231030	093900	762530	5100	5100	5100	5100	0
627	20231030	093800	762530	5100	5100	5100	5100	0
628	20231030	093700	762530	5100	5100	5100	5100	0
629	20231030	093600	762530	5100	5100	5100	5100	0
630	20231030	093500	762530	5100	5100	5100	5100	0
631	20231030	093400	762530	5100	5100	5100	5100	0
632	20231030	093300	762530	5100	5100	5100	5100	24
633	20231030	093200	640130	5040	5040	5040	5040	0
634	20231030	093100	640130	5040	5040	5040	5040	0
635	20231030	093000	640130	5040	5040	5040	5040	0
636	20231030	092900	640130	5040	5040	5040	5040	0
637	20231030	092800	640130	5040	5040	5040	5040	0
638	20231030	092700	640130	5040	5040	5040	5040	0
639	20231030	092600	640130	5040	5060	5060	5040	59
640	20231030	092500	342650	5090	5090	5090	5090	0
641	20231030	092400	342650	5090	5090	5090	5090	0
642	20231030	092300	342650	5090	5090	5090	5090	0
643	20231030	092200	342650	5090	5090	5090	5090	0
644	20231030	092100	342650	5090	5090	5090	5090	0
645	20231030	092000	342650	5090	5090	5090	5090	0
646	20231030	091900	342650	5090	5090	5090	5090	0
647	20231030	091800	342650	5090	5090	5090	5090	1
648	20231030	091700	337560	5000	5030	5030	5000	47
649	20231030	091600	102270	5140	5140	5140	5140	0
650	20231030	091500	102270	5140	5140	5140	5140	0
651	20231030	091400	102270	5140	5140	5140	5140	6
652	20231030	091300	71430	5140	5140	5140	5140	0
653	20231030	091200	71430	5140	5140	5140	5140	0
654	20231030	091100	71430	5140	5140	5140	5140	0
655	20231030	091000	71430	5140	5140	5140	5140	0
656	20231030	090900	71430	5140	5140	5140	5140	0
657	20231030	090800	71430	5140	5140	5140	5140	0
658	20231030	090700	71430	5140	5140	5140	5140	0
659	20231030	090600	71430	5140	5140	5140	5140	0
660	20231030	090500	71430	5140	5140	5140	5140	0
661	20231030	090400	71430	5140	5140	5140	5140	0
662	20231030	090300	71430	5140	5140	5140	5140	0
663	20231030	090200	71430	5140	5140	5140	5140	1
664	20231030	090100	66290	5090	5090	5090	5090	0
665	20231030	090000	66290	5090	5150	5150	5090	13