KissMeData/005800/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184400	11311960	9070	9070	9070	9070	68
3	20231011	184300	11311960	9070	9070	9070	9070	0
4	20231011	184200	11311960	9070	9070	9070	9070	0
5	20231011	184100	11311960	9070	9070	9070	9070	0
6	20231011	184000	11311960	9070	9070	9070	9070	0
7	20231011	183900	11311960	9070	9070	9070	9070	0
8	20231011	183800	11311960	9070	9070	9070	9070	0
9	20231011	183700	11311960	9070	9070	9070	9070	0
10	20231011	183600	11311960	9070	9070	9070	9070	0
11	20231011	183500	11311960	9070	9070	9070	9070	0
12	20231011	183400	11311960	9070	9070	9070	9070	0
13	20231011	183300	11311960	9070	9070	9070	9070	0
14	20231011	183200	11311960	9070	9070	9070	9070	0
15	20231011	183100	11311960	9070	9070	9070	9070	0
16	20231011	183000	11311960	9070	9070	9070	9070	0
17	20231011	182900	11311960	9070	9070	9070	9070	0
18	20231011	182800	11311960	9070	9070	9070	9070	0
19	20231011	182700	11311960	9070	9070	9070	9070	0
20	20231011	182600	11311960	9070	9070	9070	9070	0
21	20231011	182500	11311960	9070	9070	9070	9070	0
22	20231011	182400	11311960	9070	9070	9070	9070	0
23	20231011	182300	11311960	9070	9070	9070	9070	0
24	20231011	182200	11311960	9070	9070	9070	9070	0
25	20231011	182100	11311960	9070	9070	9070	9070	0
26	20231011	182000	11311960	9070	9070	9070	9070	0
27	20231011	181900	11311960	9070	9070	9070	9070	0
28	20231011	181800	11311960	9070	9070	9070	9070	0
29	20231011	181700	11311960	9070	9070	9070	9070	0
30	20231011	181600	11311960	9070	9070	9070	9070	0
31	20231011	181500	11311960	9070	9070	9070	9070	0
32	20231011	181400	11311960	9070	9070	9070	9070	68
33	20231011	181300	11311960	9070	9070	9070	9070	0
34	20231011	181200	11311960	9070	9070	9070	9070	0
35	20231011	181100	11311960	9070	9070	9070	9070	0
36	20231011	181000	11311960	9070	9070	9070	9070	0
37	20231011	180900	11311960	9070	9070	9070	9070	0
38	20231011	180800	11311960	9070	9070	9070	9070	0
39	20231011	180700	11311960	9070	9070	9070	9070	0
40	20231011	180600	11311960	9070	9070	9070	9070	0
41	20231011	180500	11311960	9070	9070	9070	9070	0
42	20231011	180400	11311960	9070	9070	9070	9070	0
43	20231011	180300	11311960	9070	9070	9070	9070	0
44	20231011	180200	11311960	9070	9070	9070	9070	0
45	20231011	180100	11311960	9070	9070	9070	9070	0
46	20231011	180000	11311960	9070	9070	9070	9070	0
47	20231011	175900	11311960	9070	9070	9070	9070	0
48	20231011	175800	11311960	9070	9070	9070	9070	0
49	20231011	175700	11311960	9070	9070	9070	9070	0
50	20231011	175600	11311960	9070	9070	9070	9070	0
51	20231011	175500	11311960	9070	9070	9070	9070	0
52	20231011	175400	11311960	9070	9070	9070	9070	0
53	20231011	175300	11311960	9070	9070	9070	9070	0
54	20231011	175200	11311960	9070	9070	9070	9070	0
55	20231011	175100	11311960	9070	9070	9070	9070	0
56	20231011	175000	11311960	9070	9070	9070	9070	0
57	20231011	174900	11311960	9070	9070	9070	9070	0
58	20231011	174800	11311960	9070	9070	9070	9070	0
59	20231011	174700	11311960	9070	9070	9070	9070	0
60	20231011	174600	11311960	9070	9070	9070	9070	0
61	20231011	174500	11311960	9070	9070	9070	9070	0
62	20231011	174400	11311960	9070	9070	9070	9070	68
63	20231011	174300	11311960	9070	9070	9070	9070	0
64	20231011	174200	11311960	9070	9070	9070	9070	0
65	20231011	174100	11311960	9070	9070	9070	9070	0
66	20231011	174000	11311960	9070	9070	9070	9070	0
67	20231011	173900	11311960	9070	9070	9070	9070	0
68	20231011	173800	11311960	9070	9070	9070	9070	0
69	20231011	173700	11311960	9070	9070	9070	9070	0
70	20231011	173600	11311960	9070	9070	9070	9070	0
71	20231011	173500	11311960	9070	9070	9070	9070	0
72	20231011	173400	11311960	9070	9070	9070	9070	0
73	20231011	173300	11311960	9070	9070	9070	9070	0
74	20231011	173200	11311960	9070	9070	9070	9070	0
75	20231011	173100	11311960	9070	9070	9070	9070	0
76	20231011	173000	11311960	9070	9070	9070	9070	0
77	20231011	172900	11311960	9070	9070	9070	9070	0
78	20231011	172800	11311960	9070	9070	9070	9070	0
79	20231011	172700	11311960	9070	9070	9070	9070	0
80	20231011	172600	11311960	9070	9070	9070	9070	0
81	20231011	172500	11311960	9070	9070	9070	9070	0
82	20231011	172400	11311960	9070	9070	9070	9070	0
83	20231011	172300	11311960	9070	9070	9070	9070	0
84	20231011	172200	11311960	9070	9070	9070	9070	0
85	20231011	172100	11311960	9070	9070	9070	9070	0
86	20231011	172000	11311960	9070	9070	9070	9070	0
87	20231011	171900	11311960	9070	9070	9070	9070	0
88	20231011	171800	11311960	9070	9070	9070	9070	0
89	20231011	171700	11311960	9070	9070	9070	9070	0
90	20231011	171600	11311960	9070	9070	9070	9070	0
91	20231011	171500	11311960	9070	9070	9070	9070	0
92	20231011	171400	11311960	9070	9070	9070	9070	68
93	20231011	171300	11311960	9070	9070	9070	9070	0
94	20231011	171200	11311960	9070	9070	9070	9070	0
95	20231011	171100	11311960	9070	9070	9070	9070	0
96	20231011	171000	11311960	9070	9070	9070	9070	0
97	20231011	170900	11311960	9070	9070	9070	9070	0
98	20231011	170800	11311960	9070	9070	9070	9070	0
99	20231011	170700	11311960	9070	9070	9070	9070	0
100	20231011	170600	11311960	9070	9070	9070	9070	0
101	20231011	170500	11311960	9070	9070	9070	9070	0
102	20231011	170400	11311960	9070	9070	9070	9070	0
103	20231011	170300	11311960	9070	9070	9070	9070	0
104	20231011	170200	11311960	9070	9070	9070	9070	0
105	20231011	170100	11311960	9070	9070	9070	9070	0
106	20231011	170000	11311960	9070	9070	9070	9070	0
107	20231011	165900	11311960	9070	9070	9070	9070	0
108	20231011	165800	11311960	9070	9070	9070	9070	0
109	20231011	165700	11311960	9070	9070	9070	9070	0
110	20231011	165600	11311960	9070	9070	9070	9070	0
111	20231011	165500	11311960	9070	9070	9070	9070	0
112	20231011	165400	11311960	9070	9070	9070	9070	0
113	20231011	165300	11311960	9070	9070	9070	9070	0
114	20231011	165200	11311960	9070	9070	9070	9070	0
115	20231011	165100	11311960	9070	9070	9070	9070	0
116	20231011	165000	11311960	9070	9070	9070	9070	0
117	20231011	164900	11311960	9070	9070	9070	9070	0
118	20231011	164800	11311960	9070	9070	9070	9070	0
119	20231011	164700	11311960	9070	9070	9070	9070	0
120	20231011	164600	11311960	9070	9070	9070	9070	0
121	20231011	164500	11311960	9070	9070	9070	9070	0
122	20231011	164400	11311960	9070	9070	9070	9070	68
123	20231011	164300	11311960	9070	9070	9070	9070	0
124	20231011	164200	11311960	9070	9070	9070	9070	0
125	20231011	164100	11311960	9070	9070	9070	9070	0
126	20231011	164000	11311960	9070	9070	9070	9070	0
127	20231011	163900	11311960	9070	9070	9070	9070	0
128	20231011	163800	11311960	9070	9070	9070	9070	0
129	20231011	163700	11311960	9070	9070	9070	9070	0
130	20231011	163600	11311960	9070	9070	9070	9070	0
131	20231011	163500	11311960	9070	9070	9070	9070	0
132	20231011	163400	11311960	9070	9070	9070	9070	0
133	20231011	163300	11311960	9070	9070	9070	9070	0
134	20231011	163200	11311960	9070	9070	9070	9070	0
135	20231011	163100	11311960	9070	9070	9070	9070	0
136	20231011	163000	11311960	9070	9070	9070	9070	0
137	20231011	162900	11311960	9070	9070	9070	9070	0
138	20231011	162800	11311960	9070	9070	9070	9070	0
139	20231011	162700	11311960	9070	9070	9070	9070	0
140	20231011	162600	11311960	9070	9070	9070	9070	0
141	20231011	162500	11311960	9070	9070	9070	9070	0
142	20231011	162400	11311960	9070	9070	9070	9070	0
143	20231011	162300	11311960	9070	9070	9070	9070	0
144	20231011	162200	11311960	9070	9070	9070	9070	0
145	20231011	162100	11311960	9070	9070	9070	9070	0
146	20231011	162000	11311960	9070	9070	9070	9070	0
147	20231011	161900	11311960	9070	9070	9070	9070	0
148	20231011	161800	11311960	9070	9070	9070	9070	0
149	20231011	161700	11311960	9070	9070	9070	9070	0
150	20231011	161600	11311960	9070	9070	9070	9070	0
151	20231011	161500	11311960	9070	9070	9070	9070	0
152	20231011	161400	11311960	9070	9070	9070	9070	68
153	20231011	161300	11311960	9070	9070	9070	9070	0
154	20231011	161200	11311960	9070	9070	9070	9070	0
155	20231011	161100	11311960	9070	9070	9070	9070	0
156	20231011	161000	11311960	9070	9070	9070	9070	0
157	20231011	160900	11311960	9070	9070	9070	9070	0
158	20231011	160800	11311960	9070	9070	9070	9070	0
159	20231011	160700	11311960	9070	9070	9070	9070	0
160	20231011	160600	11311960	9070	9070	9070	9070	0
161	20231011	160500	11311960	9070	9070	9070	9070	0
162	20231011	160400	11311960	9070	9070	9070	9070	0
163	20231011	160300	11311960	9070	9070	9070	9070	0
164	20231011	160200	11311960	9070	9070	9070	9070	0
165	20231011	160100	11311960	9070	9070	9070	9070	0
166	20231011	160000	11311960	9070	9070	9070	9070	0
167	20231011	155900	11311960	9070	9070	9070	9070	0
168	20231011	155800	11311960	9070	9070	9070	9070	0
169	20231011	155700	11311960	9070	9070	9070	9070	0
170	20231011	155600	11311960	9070	9070	9070	9070	0
171	20231011	155500	11311960	9070	9070	9070	9070	0
172	20231011	155400	11311960	9070	9070	9070	9070	0
173	20231011	155300	11311960	9070	9070	9070	9070	0
174	20231011	155200	11311960	9070	9070	9070	9070	0
175	20231011	155100	11311960	9070	9070	9070	9070	0
176	20231011	155000	11311960	9070	9070	9070	9070	0
177	20231011	154900	11311960	9070	9070	9070	9070	0
178	20231011	154800	11311960	9070	9070	9070	9070	0
179	20231011	154700	11311960	9070	9070	9070	9070	0
180	20231011	154600	11311960	9070	9070	9070	9070	0
181	20231011	154500	11311960	9070	9070	9070	9070	0
182	20231011	154400	11311960	9070	9070	9070	9070	68
183	20231011	154300	11311960	9070	9070	9070	9070	0
184	20231011	154200	11311960	9070	9070	9070	9070	0
185	20231011	154100	11311960	9070	9070	9070	9070	0
186	20231011	154000	11311960	9070	9070	9070	9070	0
187	20231011	153900	11311960	9070	9070	9070	9070	0
188	20231011	153800	11311960	9070	9070	9070	9070	0
189	20231011	153700	11311960	9070	9070	9070	9070	0
190	20231011	153600	11311960	9070	9070	9070	9070	0
191	20231011	153500	11311960	9070	9070	9070	9070	0
192	20231011	153400	11311960	9070	9070	9070	9070	0
193	20231011	153300	11311960	9070	9070	9070	9070	0
194	20231011	153200	11311960	9070	9070	9070	9070	0
195	20231011	153100	11311960	9070	9070	9070	9070	0
196	20231011	153000	11311960	9070	9070	9070	9070	68
197	20231011	152900	10695200	9060	9060	9060	9060	0
198	20231011	152800	10695200	9060	9060	9060	9060	0
199	20231011	152700	10695200	9060	9060	9060	9060	0
200	20231011	152600	10695200	9060	9060	9060	9060	0
201	20231011	152500	10695200	9060	9060	9060	9060	0
202	20231011	152400	10695200	9060	9060	9060	9060	0
203	20231011	152300	10695200	9060	9060	9060	9060	0
204	20231011	152200	10695200	9060	9060	9060	9060	0
205	20231011	152100	10695200	9060	9060	9060	9060	0
206	20231011	152000	10695200	9060	9060	9060	9060	0
207	20231011	151900	10695200	9060	9060	9060	9060	0
208	20231011	151800	10695200	9060	9060	9060	9060	0
209	20231011	151700	10695200	9060	9060	9060	9060	1
210	20231011	151600	10686140	9050	9050	9050	9050	24
211	20231011	151500	10468940	9060	9060	9060	9060	0
212	20231011	151400	10468940	9060	9060	9060	9060	0
213	20231011	151300	10468940	9060	9060	9060	9060	0
214	20231011	151200	10468940	9060	9060	9060	9060	0
215	20231011	151100	10468940	9060	9060	9060	9060	0
216	20231011	151000	10468940	9060	9060	9060	9060	3
217	20231011	150900	10441760	9060	9060	9060	9060	0
218	20231011	150800	10441760	9060	9060	9060	9060	0
219	20231011	150700	10441760	9060	9060	9060	9060	0
220	20231011	150600	10441760	9060	9060	9060	9060	0
221	20231011	150500	10441760	9060	9060	9060	9060	0
222	20231011	150400	10441760	9060	9060	9060	9060	0
223	20231011	150300	10441760	9060	9060	9060	9060	0
224	20231011	150200	10441760	9060	9060	9060	9060	0
225	20231011	150100	10441760	9060	9060	9060	9060	0
226	20231011	150000	10441760	9060	9060	9060	9060	1
227	20231011	145900	10432700	9060	9060	9060	9060	0
228	20231011	145800	10432700	9060	9060	9060	9060	0
229	20231011	145700	10432700	9060	9060	9060	9060	0
230	20231011	145600	10432700	9060	9060	9060	9060	0
231	20231011	145500	10432700	9060	9060	9060	9060	0
232	20231011	145400	10432700	9060	9060	9060	9060	0
233	20231011	145300	10432700	9060	9060	9060	9060	0
234	20231011	145200	10432700	9060	9060	9060	9060	0
235	20231011	145100	10432700	9060	9060	9060	9060	0
236	20231011	145000	10432700	9060	9060	9060	9060	0
237	20231011	144900	10432700	9060	9060	9060	9060	0
238	20231011	144800	10432700	9060	9060	9060	9060	0
239	20231011	144700	10432700	9060	9060	9060	9060	1
240	20231011	144600	10423640	9060	9060	9060	9060	0
241	20231011	144500	10423640	9060	9060	9060	9060	0
242	20231011	144400	10423640	9060	9060	9060	9060	0
243	20231011	144300	10423640	9060	9060	9060	9060	0
244	20231011	144200	10423640	9060	9060	9060	9060	0
245	20231011	144100	10423640	9060	9060	9060	9060	0
246	20231011	144000	10423640	9060	9060	9060	9060	1
247	20231011	143900	10414580	9060	9060	9060	9060	0
248	20231011	143800	10414580	9060	9060	9060	9060	0
249	20231011	143700	10414580	9060	9060	9060	9060	0
250	20231011	143600	10414580	9060	9060	9060	9060	0
251	20231011	143500	10414580	9060	9060	9060	9060	1
252	20231011	143400	10405520	9060	9060	9060	9060	0
253	20231011	143300	10405520	9060	9060	9060	9060	0
254	20231011	143200	10405520	9060	9060	9060	9060	0
255	20231011	143100	10405520	9060	9060	9060	9060	0
256	20231011	143000	10405520	9060	9060	9060	9060	1
257	20231011	142900	10396460	9060	9060	9060	9060	0
258	20231011	142800	10396460	9060	9060	9060	9060	0
259	20231011	142700	10396460	9060	9060	9060	9060	0
260	20231011	142600	10396460	9060	9060	9060	9060	0
261	20231011	142500	10396460	9060	9060	9060	9060	1
262	20231011	142400	10387400	9060	9060	9060	9060	0
263	20231011	142300	10387400	9060	9060	9060	9060	1
264	20231011	142200	10378340	9060	9060	9060	9060	0
265	20231011	142100	10378340	9060	9060	9060	9060	0
266	20231011	142000	10378340	9060	9060	9060	9060	0
267	20231011	141900	10378340	9060	9060	9060	9060	0
268	20231011	141800	10378340	9060	9060	9060	9060	0
269	20231011	141700	10378340	9060	9060	9060	9060	0
270	20231011	141600	10378340	9060	9060	9060	9060	0
271	20231011	141500	10378340	9060	9060	9060	9060	0
272	20231011	141400	10378340	9060	9060	9060	9060	0
273	20231011	141300	10378340	9060	9060	9060	9060	0
274	20231011	141200	10378340	9060	9060	9060	9060	0
275	20231011	141100	10378340	9060	9060	9060	9060	0
276	20231011	141000	10378340	9060	9060	9060	9060	0
277	20231011	140900	10378340	9060	9060	9060	9060	0
278	20231011	140800	10378340	9060	9060	9060	9060	10
279	20231011	140700	10287740	9060	9060	9060	9060	0
280	20231011	140600	10287740	9060	9060	9060	9060	0
281	20231011	140500	10287740	9060	9060	9060	9060	0
282	20231011	140400	10287740	9060	9060	9060	9060	0
283	20231011	140300	10287740	9060	9060	9060	9060	0
284	20231011	140200	10287740	9060	9060	9060	9060	1
285	20231011	140100	10278680	9060	9060	9060	9060	0
286	20231011	140000	10278680	9060	9060	9060	9060	0
287	20231011	135900	10278680	9060	9060	9060	9060	0
288	20231011	135800	10278680	9060	9060	9060	9060	0
289	20231011	135700	10278680	9060	9060	9060	9060	0
290	20231011	135600	10278680	9060	9060	9060	9060	0
291	20231011	135500	10278680	9060	9060	9060	9060	0
292	20231011	135400	10278680	9060	9060	9060	9060	0
293	20231011	135300	10278680	9060	9060	9060	9060	0
294	20231011	135200	10278680	9060	9060	9060	9060	1
295	20231011	135100	10269620	9060	9060	9060	9060	0
296	20231011	135000	10269620	9060	9060	9060	9060	0
297	20231011	134900	10269620	9060	9060	9060	9060	0
298	20231011	134800	10269620	9060	9060	9060	9060	0
299	20231011	134700	10269620	9060	9060	9060	9060	0
300	20231011	134600	10269620	9060	9060	9060	9060	72
301	20231011	134500	9617300	9060	9060	9060	9060	0
302	20231011	134400	9617300	9060	9060	9060	9060	28
303	20231011	134300	9363620	9060	9060	9060	9060	0
304	20231011	134200	9363620	9060	9060	9060	9060	0
305	20231011	134100	9363620	9060	9060	9060	9060	1
306	20231011	134000	9354560	9060	9060	9060	9060	0
307	20231011	133900	9354560	9060	9060	9060	9060	0
308	20231011	133800	9354560	9060	9060	9060	9060	1
309	20231011	133700	9345500	9070	9070	9070	9070	0
310	20231011	133600	9345500	9070	9070	9070	9070	0
311	20231011	133500	9345500	9070	9070	9070	9070	0
312	20231011	133400	9345500	9070	9070	9070	9070	0
313	20231011	133300	9345500	9070	9070	9070	9070	0
314	20231011	133200	9345500	9070	9070	9070	9070	0
315	20231011	133100	9345500	9070	9070	9070	9070	0
316	20231011	133000	9345500	9070	9070	9070	9070	0
317	20231011	132900	9345500	9070	9070	9070	9070	0
318	20231011	132800	9345500	9070	9070	9070	9070	0
319	20231011	132700	9345500	9070	9070	9070	9070	0
320	20231011	132600	9345500	9070	9070	9070	9070	0
321	20231011	132500	9345500	9070	9070	9070	9070	0
322	20231011	132400	9345500	9070	9070	9070	9070	0
323	20231011	132300	9345500	9070	9070	9070	9070	0
324	20231011	132200	9345500	9070	9070	9070	9070	0
325	20231011	132100	9345500	9070	9070	9070	9070	0
326	20231011	132000	9345500	9070	9070	9070	9070	0
327	20231011	131900	9345500	9070	9070	9070	9070	0
328	20231011	131800	9345500	9070	9060	9070	9060	100
329	20231011	131700	8438880	9060	9060	9060	9060	0
330	20231011	131600	8438880	9060	9060	9060	9060	0
331	20231011	131500	8438880	9060	9060	9060	9060	0
332	20231011	131400	8438880	9060	9060	9060	9060	0
333	20231011	131300	8438880	9060	9060	9060	9060	0
334	20231011	131200	8438880	9060	9060	9060	9060	0
335	20231011	131100	8438880	9060	9060	9060	9060	0
336	20231011	131000	8438880	9060	9060	9060	9060	80
337	20231011	130900	7714080	9060	9060	9060	9060	0
338	20231011	130800	7714080	9060	9060	9060	9060	0
339	20231011	130700	7714080	9060	9060	9060	9060	0
340	20231011	130600	7714080	9060	9060	9060	9060	0
341	20231011	130500	7714080	9060	9060	9060	9060	0
342	20231011	130400	7714080	9060	9060	9060	9060	0
343	20231011	130300	7714080	9060	9060	9060	9060	20
344	20231011	130200	7532880	9060	9060	9060	9060	0
345	20231011	130100	7532880	9060	9060	9060	9060	0
346	20231011	130000	7532880	9060	9060	9060	9060	0
347	20231011	125900	7532880	9060	9060	9060	9060	0
348	20231011	125800	7532880	9060	9060	9060	9060	0
349	20231011	125700	7532880	9060	9060	9060	9060	0
350	20231011	125600	7532880	9060	9060	9060	9060	0
351	20231011	125500	7532880	9060	9060	9060	9060	0
352	20231011	125400	7532880	9060	9060	9060	9060	0
353	20231011	125300	7532880	9060	9060	9060	9060	1
354	20231011	125200	7523820	9050	9050	9050	9050	0
355	20231011	125100	7523820	9050	9060	9060	9050	2
356	20231011	125000	7505710	9050	9050	9050	9050	2
357	20231011	124900	7487610	9060	9060	9060	9060	0
358	20231011	124800	7487610	9060	9060	9060	9060	0
359	20231011	124700	7487610	9060	9060	9060	9060	0
360	20231011	124600	7487610	9060	9060	9060	9060	0
361	20231011	124500	7487610	9060	9060	9060	9060	0
362	20231011	124400	7487610	9060	9060	9060	9060	0
363	20231011	124300	7487610	9060	9060	9060	9060	0
364	20231011	124200	7487610	9060	9060	9060	9060	0
365	20231011	124100	7487610	9060	9060	9060	9060	0
366	20231011	124000	7487610	9060	9060	9060	9060	0
367	20231011	123900	7487610	9060	9050	9060	9050	4
368	20231011	123800	7451400	9050	9050	9050	9050	15
369	20231011	123700	7315650	9050	9050	9050	9050	0
370	20231011	123600	7315650	9050	9050	9050	9050	0
371	20231011	123500	7315650	9050	9050	9050	9050	0
372	20231011	123400	7315650	9050	9050	9050	9050	0
373	20231011	123300	7315650	9050	9050	9050	9050	0
374	20231011	123200	7315650	9050	9050	9050	9050	0
375	20231011	123100	7315650	9050	9050	9050	9050	0
376	20231011	123000	7315650	9050	9050	9050	9050	0
377	20231011	122900	7315650	9050	9050	9050	9050	0
378	20231011	122800	7315650	9050	9050	9050	9050	0
379	20231011	122700	7315650	9050	9050	9050	9050	0
380	20231011	122600	7315650	9050	9050	9050	9050	0
381	20231011	122500	7315650	9050	9050	9050	9050	0
382	20231011	122400	7315650	9050	9050	9050	9050	3
383	20231011	122300	7288500	9040	9040	9040	9040	0
384	20231011	122200	7288500	9040	9040	9040	9040	0
385	20231011	122100	7288500	9040	9040	9040	9040	0
386	20231011	122000	7288500	9040	9040	9040	9040	0
387	20231011	121900	7288500	9040	9040	9040	9040	0
388	20231011	121800	7288500	9040	9040	9040	9040	23
389	20231011	121700	7080580	9050	9050	9050	9050	0
390	20231011	121600	7080580	9050	9050	9050	9050	0
391	20231011	121500	7080580	9050	9050	9050	9050	0
392	20231011	121400	7080580	9050	9050	9050	9050	0
393	20231011	121300	7080580	9050	9050	9050	9050	1
394	20231011	121200	7071530	9040	9040	9040	9040	0
395	20231011	121100	7071530	9040	9040	9040	9040	0
396	20231011	121000	7071530	9040	9040	9040	9040	0
397	20231011	120900	7071530	9040	9040	9040	9040	0
398	20231011	120800	7071530	9040	9040	9040	9040	33
399	20231011	120700	6773210	9040	9040	9040	9040	0
400	20231011	120600	6773210	9040	9040	9040	9040	5
401	20231011	120500	6728010	9040	9040	9040	9040	0
402	20231011	120400	6728010	9040	9040	9040	9040	0
403	20231011	120300	6728010	9040	9040	9040	9040	0
404	20231011	120200	6728010	9040	9040	9040	9040	0
405	20231011	120100	6728010	9040	9040	9040	9040	0
406	20231011	120000	6728010	9040	9040	9040	9040	0
407	20231011	115900	6728010	9040	9040	9040	9040	49
408	20231011	115800	6285050	9040	9040	9040	9040	1
409	20231011	115700	6276010	9020	9020	9020	9020	0
410	20231011	115600	6276010	9020	9020	9020	9020	0
411	20231011	115500	6276010	9020	9020	9020	9020	0
412	20231011	115400	6276010	9020	9020	9020	9020	0
413	20231011	115300	6276010	9020	9020	9020	9020	0
414	20231011	115200	6276010	9020	9020	9020	9020	0
415	20231011	115100	6276010	9020	9020	9020	9020	0
416	20231011	115000	6276010	9020	9020	9020	9020	0
417	20231011	114900	6276010	9020	9020	9020	9020	0
418	20231011	114800	6276010	9020	9020	9020	9020	0
419	20231011	114700	6276010	9020	9020	9020	9020	0
420	20231011	114600	6276010	9020	9020	9020	9020	0
421	20231011	114500	6276010	9020	9020	9020	9020	0
422	20231011	114400	6276010	9020	9020	9020	9020	0
423	20231011	114300	6276010	9020	9020	9020	9020	0
424	20231011	114200	6276010	9020	9020	9020	9020	0
425	20231011	114100	6276010	9020	9020	9020	9020	0
426	20231011	114000	6276010	9020	9020	9020	9020	0
427	20231011	113900	6276010	9020	9020	9020	9020	0
428	20231011	113800	6276010	9020	9020	9020	9020	0
429	20231011	113700	6276010	9020	9020	9020	9020	0
430	20231011	113600	6276010	9020	9020	9020	9020	0
431	20231011	113500	6276010	9020	9020	9020	9020	0
432	20231011	113400	6276010	9020	9020	9020	9020	0
433	20231011	113300	6276010	9020	9020	9020	9020	0
434	20231011	113200	6276010	9020	9020	9020	9020	0
435	20231011	113100	6276010	9020	9020	9020	9020	0
436	20231011	113000	6276010	9020	9020	9020	9020	0
437	20231011	112900	6276010	9020	9020	9020	9020	0
438	20231011	112800	6276010	9020	9020	9020	9020	0
439	20231011	112700	6276010	9020	9020	9020	9020	0
440	20231011	112600	6276010	9020	9020	9020	9020	0
441	20231011	112500	6276010	9020	9020	9020	9020	0
442	20231011	112400	6276010	9020	9020	9020	9020	0
443	20231011	112300	6276010	9020	9020	9020	9020	0
444	20231011	112200	6276010	9020	9020	9020	9020	0
445	20231011	112100	6276010	9020	9020	9020	9020	0
446	20231011	112000	6276010	9020	9020	9020	9020	0
447	20231011	111900	6276010	9020	9020	9020	9020	0
448	20231011	111800	6276010	9020	9020	9020	9020	0
449	20231011	111700	6276010	9020	9020	9020	9020	0
450	20231011	111600	6276010	9020	9020	9020	9020	0
451	20231011	111500	6276010	9020	9020	9020	9020	0
452	20231011	111400	6276010	9020	9020	9020	9020	0
453	20231011	111300	6276010	9020	9020	9020	9020	0
454	20231011	111200	6276010	9020	9020	9020	9020	0
455	20231011	111100	6276010	9020	9020	9020	9020	0
456	20231011	111000	6276010	9020	9020	9020	9020	0
457	20231011	110900	6276010	9020	9020	9020	9020	0
458	20231011	110800	6276010	9020	9020	9020	9020	0
459	20231011	110700	6276010	9020	9020	9020	9020	0
460	20231011	110600	6276010	9020	9020	9020	9020	0
461	20231011	110500	6276010	9020	9020	9020	9020	0
462	20231011	110400	6276010	9020	9020	9020	9020	0
463	20231011	110300	6276010	9020	9020	9020	9020	0
464	20231011	110200	6276010	9020	9020	9020	9020	0
465	20231011	110100	6276010	9020	9020	9020	9020	0
466	20231011	110000	6276010	9020	9050	9050	9020	201
467	20231011	105900	4462930	9050	9050	9050	9050	0
468	20231011	105800	4462930	9050	9050	9050	9050	1
469	20231011	105700	4453880	9050	9050	9050	9050	0
470	20231011	105600	4453880	9050	9050	9050	9050	0
471	20231011	105500	4453880	9050	9050	9050	9050	0
472	20231011	105400	4453880	9050	9050	9050	9050	0
473	20231011	105300	4453880	9050	9050	9050	9050	0
474	20231011	105200	4453880	9050	9050	9050	9050	0
475	20231011	105100	4453880	9050	9050	9050	9050	0
476	20231011	105000	4453880	9050	9050	9050	9050	0
477	20231011	104900	4453880	9050	9050	9050	9050	0
478	20231011	104800	4453880	9050	9050	9050	9050	0
479	20231011	104700	4453880	9050	9050	9050	9050	0
480	20231011	104600	4453880	9050	9050	9050	9050	0
481	20231011	104500	4453880	9050	9050	9050	9050	0
482	20231011	104400	4453880	9050	9050	9050	9050	0
483	20231011	104300	4453880	9050	9050	9050	9050	0
484	20231011	104200	4453880	9050	9050	9050	9050	0
485	20231011	104100	4453880	9050	9050	9050	9050	0
486	20231011	104000	4453880	9050	9050	9050	9050	0
487	20231011	103900	4453880	9050	9050	9050	9050	0
488	20231011	103800	4453880	9050	9050	9050	9050	0
489	20231011	103700	4453880	9050	9050	9050	9050	0
490	20231011	103600	4453880	9050	9050	9050	9050	2
491	20231011	103500	4435780	9050	9050	9050	9050	0
492	20231011	103400	4435780	9050	9050	9050	9050	0
493	20231011	103300	4435780	9050	9050	9050	9050	0
494	20231011	103200	4435780	9050	9050	9050	9050	0
495	20231011	103100	4435780	9050	9050	9050	9050	0
496	20231011	103000	4435780	9050	9050	9050	9050	0
497	20231011	102900	4435780	9050	9050	9050	9050	0
498	20231011	102800	4435780	9050	9050	9050	9050	0
499	20231011	102700	4435780	9050	9050	9050	9050	0
500	20231011	102600	4435780	9050	9050	9050	9050	0
501	20231011	102500	4435780	9050	9050	9050	9050	0
502	20231011	102400	4435780	9050	9050	9050	9050	0
503	20231011	102300	4435780	9050	9050	9050	9050	0
504	20231011	102200	4435780	9050	9050	9050	9050	1
505	20231011	102100	4426730	9050	9050	9050	9050	0
506	20231011	102000	4426730	9050	9050	9050	9050	0
507	20231011	101900	4426730	9050	9050	9050	9050	0
508	20231011	101800	4426730	9050	9050	9050	9050	0
509	20231011	101700	4426730	9050	9050	9050	9050	0
510	20231011	101600	4426730	9050	9050	9050	9050	0
511	20231011	101500	4426730	9050	9050	9050	9050	0
512	20231011	101400	4426730	9050	9050	9050	9050	0
513	20231011	101300	4426730	9050	9050	9050	9050	0
514	20231011	101200	4426730	9050	9050	9050	9050	0
515	20231011	101100	4426730	9050	9050	9050	9050	0
516	20231011	101000	4426730	9050	9050	9050	9050	0
517	20231011	100900	4426730	9050	9050	9050	9050	0
518	20231011	100800	4426730	9050	9050	9050	9050	0
519	20231011	100700	4426730	9050	9050	9050	9050	0
520	20231011	100600	4426730	9050	9050	9050	9050	0
521	20231011	100500	4426730	9050	9050	9050	9050	0
522	20231011	100400	4426730	9050	9050	9050	9050	0
523	20231011	100300	4426730	9050	9050	9050	9050	0
524	20231011	100200	4426730	9050	9050	9050	9050	0
525	20231011	100100	4426730	9050	9050	9050	9050	0
526	20231011	100000	4426730	9050	9050	9050	9050	2
527	20231011	095900	4408630	9050	9050	9050	9050	0
528	20231011	095800	4408630	9050	9050	9050	9050	0
529	20231011	095700	4408630	9050	9050	9050	9050	0
530	20231011	095600	4408630	9050	9050	9050	9050	0
531	20231011	095500	4408630	9050	9050	9050	9050	0
532	20231011	095400	4408630	9050	9040	9050	9040	304
533	20231011	095300	1659890	9040	9040	9040	9040	1
534	20231011	095200	1650850	9040	9040	9040	9040	2
535	20231011	095100	1632770	9040	9040	9040	9040	0
536	20231011	095000	1632770	9040	9040	9040	9040	0
537	20231011	094900	1632770	9040	9040	9040	9040	0
538	20231011	094800	1632770	9040	9040	9040	9040	0
539	20231011	094700	1632770	9040	9040	9040	9040	0
540	20231011	094600	1632770	9040	9040	9040	9040	1
541	20231011	094500	1623730	9040	9040	9040	9040	0
542	20231011	094400	1623730	9040	9040	9040	9040	0
543	20231011	094300	1623730	9040	9040	9040	9040	0
544	20231011	094200	1623730	9040	9040	9040	9040	0
545	20231011	094100	1623730	9040	9040	9040	9040	0
546	20231011	094000	1623730	9040	9040	9040	9040	0
547	20231011	093900	1623730	9040	9030	9040	9030	2
548	20231011	093800	1605660	9030	9020	9030	9020	2
549	20231011	093700	1587610	9030	9030	9030	9030	1
550	20231011	093600	1578580	9030	9030	9030	9030	2
551	20231011	093500	1560520	9040	9040	9040	9040	0
552	20231011	093400	1560520	9040	9040	9040	9040	0
553	20231011	093300	1560520	9040	9040	9040	9040	0
554	20231011	093200	1560520	9040	9040	9040	9040	1
555	20231011	093100	1551480	9040	9040	9040	9040	0
556	20231011	093000	1551480	9040	9040	9040	9040	1
557	20231011	092900	1542440	9040	9040	9040	9040	0
558	20231011	092800	1542440	9040	9040	9040	9040	0
559	20231011	092700	1542440	9040	9040	9040	9040	0
560	20231011	092600	1542440	9040	9040	9040	9040	0
561	20231011	092500	1542440	9040	9040	9040	9040	1
562	20231011	092400	1533400	9040	9040	9040	9040	0
563	20231011	092300	1533400	9040	9040	9040	9040	0
564	20231011	092200	1533400	9040	9040	9040	9040	0
565	20231011	092100	1533400	9040	9040	9040	9040	0
566	20231011	092000	1533400	9040	9040	9040	9040	1
567	20231011	091900	1524360	9030	9030	9030	9030	6
568	20231011	091800	1470180	9030	9030	9030	9030	9
569	20231011	091700	1388910	9030	9020	9030	9020	4
570	20231011	091600	1352800	9020	9020	9020	9020	0
571	20231011	091500	1352800	9020	9020	9020	9020	0
572	20231011	091400	1352800	9020	9020	9020	9020	99
573	20231011	091300	459820	9020	9020	9020	9020	32
574	20231011	091200	171180	9020	9020	9020	9020	0
575	20231011	091100	171180	9020	9020	9020	9020	1
576	20231011	091000	162160	9000	9000	9000	9000	0
577	20231011	090900	162160	9000	9000	9000	9000	0
578	20231011	090800	162160	9000	9000	9000	9000	0
579	20231011	090700	162160	9000	9000	9000	9000	0
580	20231011	090600	162160	9000	9000	9000	9000	0
581	20231011	090500	162160	9000	9000	9000	9000	0
582	20231011	090400	162160	9000	9000	9000	9000	0
583	20231011	090300	162160	9000	9000	9000	9000	0
584	20231011	090200	162160	9000	9000	9000	9000	0
585	20231011	090100	162160	9000	9000	9000	9000	10
586	20231011	090000	72160	9020	9020	9020	9020	8