KissMeData/005800/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184500	9588930	9130	9130	9130	9130	3
3	20231107	184400	9588930	9130	9130	9130	9130	0
4	20231107	184300	9588930	9130	9130	9130	9130	0
5	20231107	184200	9588930	9130	9130	9130	9130	0
6	20231107	184100	9588930	9130	9130	9130	9130	0
7	20231107	184000	9588930	9130	9130	9130	9130	0
8	20231107	183900	9588930	9130	9130	9130	9130	0
9	20231107	183800	9588930	9130	9130	9130	9130	0
10	20231107	183700	9588930	9130	9130	9130	9130	0
11	20231107	183600	9588930	9130	9130	9130	9130	0
12	20231107	183500	9588930	9130	9130	9130	9130	0
13	20231107	183400	9588930	9130	9130	9130	9130	0
14	20231107	183300	9588930	9130	9130	9130	9130	0
15	20231107	183200	9588930	9130	9130	9130	9130	0
16	20231107	183100	9588930	9130	9130	9130	9130	0
17	20231107	183000	9588930	9130	9130	9130	9130	0
18	20231107	182900	9588930	9130	9130	9130	9130	0
19	20231107	182800	9588930	9130	9130	9130	9130	0
20	20231107	182700	9588930	9130	9130	9130	9130	0
21	20231107	182600	9588930	9130	9130	9130	9130	0
22	20231107	182500	9588930	9130	9130	9130	9130	0
23	20231107	182400	9588930	9130	9130	9130	9130	0
24	20231107	182300	9588930	9130	9130	9130	9130	0
25	20231107	182200	9588930	9130	9130	9130	9130	0
26	20231107	182100	9588930	9130	9130	9130	9130	0
27	20231107	182000	9588930	9130	9130	9130	9130	0
28	20231107	181900	9588930	9130	9130	9130	9130	0
29	20231107	181800	9588930	9130	9130	9130	9130	0
30	20231107	181700	9588930	9130	9130	9130	9130	0
31	20231107	181600	9588930	9130	9130	9130	9130	0
32	20231107	181500	9588930	9130	9130	9130	9130	3
33	20231107	181400	9588930	9130	9130	9130	9130	0
34	20231107	181300	9588930	9130	9130	9130	9130	0
35	20231107	181200	9588930	9130	9130	9130	9130	0
36	20231107	181100	9588930	9130	9130	9130	9130	0
37	20231107	181000	9588930	9130	9130	9130	9130	0
38	20231107	180900	9588930	9130	9130	9130	9130	0
39	20231107	180800	9588930	9130	9130	9130	9130	0
40	20231107	180700	9588930	9130	9130	9130	9130	0
41	20231107	180600	9588930	9130	9130	9130	9130	0
42	20231107	180500	9588930	9130	9130	9130	9130	0
43	20231107	180400	9588930	9130	9130	9130	9130	0
44	20231107	180300	9588930	9130	9130	9130	9130	0
45	20231107	180200	9588930	9130	9130	9130	9130	0
46	20231107	180100	9588930	9130	9130	9130	9130	0
47	20231107	180000	9588930	9130	9130	9130	9130	0
48	20231107	175900	9588930	9130	9130	9130	9130	0
49	20231107	175800	9588930	9130	9130	9130	9130	0
50	20231107	175700	9588930	9130	9130	9130	9130	0
51	20231107	175600	9588930	9130	9130	9130	9130	0
52	20231107	175500	9588930	9130	9130	9130	9130	0
53	20231107	175400	9588930	9130	9130	9130	9130	0
54	20231107	175300	9588930	9130	9130	9130	9130	0
55	20231107	175200	9588930	9130	9130	9130	9130	0
56	20231107	175100	9588930	9130	9130	9130	9130	0
57	20231107	175000	9588930	9130	9130	9130	9130	0
58	20231107	174900	9588930	9130	9130	9130	9130	0
59	20231107	174800	9588930	9130	9130	9130	9130	0
60	20231107	174700	9588930	9130	9130	9130	9130	0
61	20231107	174600	9588930	9130	9130	9130	9130	0
62	20231107	174500	9588930	9130	9130	9130	9130	3
63	20231107	174400	9588930	9130	9130	9130	9130	0
64	20231107	174300	9588930	9130	9130	9130	9130	0
65	20231107	174200	9588930	9130	9130	9130	9130	0
66	20231107	174100	9588930	9130	9130	9130	9130	0
67	20231107	174000	9588930	9130	9130	9130	9130	0
68	20231107	173900	9588930	9130	9130	9130	9130	0
69	20231107	173800	9588930	9130	9130	9130	9130	0
70	20231107	173700	9588930	9130	9130	9130	9130	0
71	20231107	173600	9588930	9130	9130	9130	9130	0
72	20231107	173500	9588930	9130	9130	9130	9130	0
73	20231107	173400	9588930	9130	9130	9130	9130	0
74	20231107	173300	9588930	9130	9130	9130	9130	0
75	20231107	173200	9588930	9130	9130	9130	9130	0
76	20231107	173100	9588930	9130	9130	9130	9130	0
77	20231107	173000	9588930	9130	9130	9130	9130	0
78	20231107	172900	9588930	9130	9130	9130	9130	0
79	20231107	172800	9588930	9130	9130	9130	9130	0
80	20231107	172700	9588930	9130	9130	9130	9130	0
81	20231107	172600	9588930	9130	9130	9130	9130	0
82	20231107	172500	9588930	9130	9130	9130	9130	0
83	20231107	172400	9588930	9130	9130	9130	9130	0
84	20231107	172300	9588930	9130	9130	9130	9130	0
85	20231107	172200	9588930	9130	9130	9130	9130	0
86	20231107	172100	9588930	9130	9130	9130	9130	0
87	20231107	172000	9588930	9130	9130	9130	9130	0
88	20231107	171900	9588930	9130	9130	9130	9130	0
89	20231107	171800	9588930	9130	9130	9130	9130	0
90	20231107	171700	9588930	9130	9130	9130	9130	0
91	20231107	171600	9588930	9130	9130	9130	9130	0
92	20231107	171500	9588930	9130	9130	9130	9130	3
93	20231107	171400	9588930	9130	9130	9130	9130	0
94	20231107	171300	9588930	9130	9130	9130	9130	0
95	20231107	171200	9588930	9130	9130	9130	9130	0
96	20231107	171100	9588930	9130	9130	9130	9130	0
97	20231107	171000	9588930	9130	9130	9130	9130	0
98	20231107	170900	9588930	9130	9130	9130	9130	0
99	20231107	170800	9588930	9130	9130	9130	9130	0
100	20231107	170700	9588930	9130	9130	9130	9130	0
101	20231107	170600	9588930	9130	9130	9130	9130	0
102	20231107	170500	9588930	9130	9130	9130	9130	0
103	20231107	170400	9588930	9130	9130	9130	9130	0
104	20231107	170300	9588930	9130	9130	9130	9130	0
105	20231107	170200	9588930	9130	9130	9130	9130	0
106	20231107	170100	9588930	9130	9130	9130	9130	0
107	20231107	170000	9588930	9130	9130	9130	9130	0
108	20231107	165900	9588930	9130	9130	9130	9130	0
109	20231107	165800	9588930	9130	9130	9130	9130	0
110	20231107	165700	9588930	9130	9130	9130	9130	0
111	20231107	165600	9588930	9130	9130	9130	9130	0
112	20231107	165500	9588930	9130	9130	9130	9130	0
113	20231107	165400	9588930	9130	9130	9130	9130	0
114	20231107	165300	9588930	9130	9130	9130	9130	0
115	20231107	165200	9588930	9130	9130	9130	9130	0
116	20231107	165100	9588930	9130	9130	9130	9130	0
117	20231107	165000	9588930	9130	9130	9130	9130	0
118	20231107	164900	9588930	9130	9130	9130	9130	0
119	20231107	164800	9588930	9130	9130	9130	9130	0
120	20231107	164700	9588930	9130	9130	9130	9130	0
121	20231107	164600	9588930	9130	9130	9130	9130	0
122	20231107	164500	9588930	9130	9130	9130	9130	3
123	20231107	164400	9588930	9130	9130	9130	9130	0
124	20231107	164300	9588930	9130	9130	9130	9130	0
125	20231107	164200	9588930	9130	9130	9130	9130	0
126	20231107	164100	9588930	9130	9130	9130	9130	0
127	20231107	164000	9588930	9130	9130	9130	9130	0
128	20231107	163900	9588930	9130	9130	9130	9130	0
129	20231107	163800	9588930	9130	9130	9130	9130	0
130	20231107	163700	9588930	9130	9130	9130	9130	0
131	20231107	163600	9588930	9130	9130	9130	9130	0
132	20231107	163500	9588930	9130	9130	9130	9130	0
133	20231107	163400	9588930	9130	9130	9130	9130	0
134	20231107	163300	9588930	9130	9130	9130	9130	0
135	20231107	163200	9588930	9130	9130	9130	9130	0
136	20231107	163100	9588930	9130	9130	9130	9130	0
137	20231107	163000	9588930	9130	9130	9130	9130	0
138	20231107	162900	9588930	9130	9130	9130	9130	0
139	20231107	162800	9588930	9130	9130	9130	9130	0
140	20231107	162700	9588930	9130	9130	9130	9130	0
141	20231107	162600	9588930	9130	9130	9130	9130	0
142	20231107	162500	9588930	9130	9130	9130	9130	0
143	20231107	162400	9588930	9130	9130	9130	9130	0
144	20231107	162300	9588930	9130	9130	9130	9130	0
145	20231107	162200	9588930	9130	9130	9130	9130	0
146	20231107	162100	9588930	9130	9130	9130	9130	0
147	20231107	162000	9588930	9130	9130	9130	9130	0
148	20231107	161900	9588930	9130	9130	9130	9130	0
149	20231107	161800	9588930	9130	9130	9130	9130	0
150	20231107	161700	9588930	9130	9130	9130	9130	0
151	20231107	161600	9588930	9130	9130	9130	9130	0
152	20231107	161500	9588930	9130	9130	9130	9130	3
153	20231107	161400	9588930	9130	9130	9130	9130	0
154	20231107	161300	9588930	9130	9130	9130	9130	0
155	20231107	161200	9588930	9130	9130	9130	9130	0
156	20231107	161100	9588930	9130	9130	9130	9130	0
157	20231107	161000	9588930	9130	9130	9130	9130	0
158	20231107	160900	9588930	9130	9130	9130	9130	0
159	20231107	160800	9588930	9130	9130	9130	9130	0
160	20231107	160700	9588930	9130	9130	9130	9130	0
161	20231107	160600	9588930	9130	9130	9130	9130	0
162	20231107	160500	9588930	9130	9130	9130	9130	0
163	20231107	160400	9588930	9130	9130	9130	9130	0
164	20231107	160300	9588930	9130	9130	9130	9130	0
165	20231107	160200	9588930	9130	9130	9130	9130	0
166	20231107	160100	9588930	9130	9130	9130	9130	0
167	20231107	160000	9588930	9130	9130	9130	9130	0
168	20231107	155900	9588930	9130	9130	9130	9130	0
169	20231107	155800	9588930	9130	9130	9130	9130	0
170	20231107	155700	9588930	9130	9130	9130	9130	0
171	20231107	155600	9588930	9130	9130	9130	9130	0
172	20231107	155500	9588930	9130	9130	9130	9130	0
173	20231107	155400	9588930	9130	9130	9130	9130	0
174	20231107	155300	9588930	9130	9130	9130	9130	0
175	20231107	155200	9588930	9130	9130	9130	9130	0
176	20231107	155100	9588930	9130	9130	9130	9130	0
177	20231107	155000	9588930	9130	9130	9130	9130	0
178	20231107	154900	9588930	9130	9130	9130	9130	0
179	20231107	154800	9588930	9130	9130	9130	9130	0
180	20231107	154700	9588930	9130	9130	9130	9130	0
181	20231107	154600	9588930	9130	9130	9130	9130	0
182	20231107	154500	9588930	9130	9130	9130	9130	3
183	20231107	154400	9588930	9130	9130	9130	9130	0
184	20231107	154300	9588930	9130	9130	9130	9130	0
185	20231107	154200	9588930	9130	9130	9130	9130	0
186	20231107	154100	9588930	9130	9130	9130	9130	0
187	20231107	154000	9588930	9130	9130	9130	9130	0
188	20231107	153900	9588930	9130	9130	9130	9130	0
189	20231107	153800	9588930	9130	9130	9130	9130	0
190	20231107	153700	9588930	9130	9130	9130	9130	0
191	20231107	153600	9588930	9130	9130	9130	9130	0
192	20231107	153500	9588930	9130	9130	9130	9130	0
193	20231107	153400	9588930	9130	9130	9130	9130	0
194	20231107	153300	9588930	9130	9130	9130	9130	0
195	20231107	153200	9588930	9130	9130	9130	9130	0
196	20231107	153100	9588930	9130	9130	9130	9130	0
197	20231107	153000	9588930	9130	9130	9130	9130	3
198	20231107	152900	9561540	9100	9100	9100	9100	0
199	20231107	152800	9561540	9100	9100	9100	9100	0
200	20231107	152700	9561540	9100	9100	9100	9100	0
201	20231107	152600	9561540	9100	9100	9100	9100	0
202	20231107	152500	9561540	9100	9100	9100	9100	0
203	20231107	152400	9561540	9100	9100	9100	9100	0
204	20231107	152300	9561540	9100	9100	9100	9100	0
205	20231107	152200	9561540	9100	9100	9100	9100	0
206	20231107	152100	9561540	9100	9100	9100	9100	0
207	20231107	152000	9561540	9100	9100	9100	9100	0
208	20231107	151900	9561540	9100	9100	9100	9100	0
209	20231107	151800	9561540	9100	9100	9130	9100	4
210	20231107	151700	9525110	9100	9100	9100	9100	0
211	20231107	151600	9525110	9100	9100	9100	9100	0
212	20231107	151500	9525110	9100	9100	9100	9100	3
213	20231107	151400	9497810	9130	9130	9130	9130	1
214	20231107	151300	9488680	9130	9130	9130	9130	0
215	20231107	151200	9488680	9130	9130	9130	9130	0
216	20231107	151100	9488680	9130	9130	9130	9130	0
217	20231107	151000	9488680	9130	9130	9130	9130	0
218	20231107	150900	9488680	9130	9130	9130	9130	0
219	20231107	150800	9488680	9130	9130	9130	9130	0
220	20231107	150700	9488680	9130	9130	9130	9130	0
221	20231107	150600	9488680	9130	9130	9130	9130	0
222	20231107	150500	9488680	9130	9130	9130	9130	0
223	20231107	150400	9488680	9130	9130	9130	9130	0
224	20231107	150300	9488680	9130	9130	9130	9130	0
225	20231107	150200	9488680	9130	9130	9130	9130	0
226	20231107	150100	9488680	9130	9130	9130	9130	0
227	20231107	150000	9488680	9130	9130	9130	9130	0
228	20231107	145900	9488680	9130	9130	9130	9130	0
229	20231107	145800	9488680	9130	9130	9130	9130	0
230	20231107	145700	9488680	9130	9130	9130	9130	0
231	20231107	145600	9488680	9130	9130	9130	9130	1
232	20231107	145500	9479550	9090	9090	9090	9090	0
233	20231107	145400	9479550	9090	9090	9090	9090	0
234	20231107	145300	9479550	9090	9090	9090	9090	1
235	20231107	145200	9470460	9100	9100	9100	9100	2
236	20231107	145100	9452260	9110	9110	9110	9110	1
237	20231107	145000	9443150	9110	9110	9110	9110	0
238	20231107	144900	9443150	9110	9110	9110	9110	1
239	20231107	144800	9434040	9110	9110	9110	9110	0
240	20231107	144700	9434040	9110	9110	9110	9110	0
241	20231107	144600	9434040	9110	9110	9110	9110	0
242	20231107	144500	9434040	9110	9110	9110	9110	0
243	20231107	144400	9434040	9110	9110	9110	9110	1
244	20231107	144300	9424930	9110	9110	9110	9110	0
245	20231107	144200	9424930	9110	9110	9110	9110	0
246	20231107	144100	9424930	9110	9110	9110	9110	0
247	20231107	144000	9424930	9110	9110	9110	9110	0
248	20231107	143900	9424930	9110	9110	9110	9110	0
249	20231107	143800	9424930	9110	9110	9110	9110	0
250	20231107	143700	9424930	9110	9110	9110	9110	0
251	20231107	143600	9424930	9110	9110	9110	9110	0
252	20231107	143500	9424930	9110	9110	9110	9110	0
253	20231107	143400	9424930	9110	9110	9110	9110	0
254	20231107	143300	9424930	9110	9110	9110	9110	0
255	20231107	143200	9424930	9110	9110	9110	9110	0
256	20231107	143100	9424930	9110	9110	9110	9110	0
257	20231107	143000	9424930	9110	9110	9110	9110	0
258	20231107	142900	9424930	9110	9110	9110	9110	0
259	20231107	142800	9424930	9110	9110	9110	9110	0
260	20231107	142700	9424930	9110	9110	9110	9110	0
261	20231107	142600	9424930	9110	9110	9110	9110	1
262	20231107	142500	9415820	9080	9080	9080	9080	0
263	20231107	142400	9415820	9080	9080	9080	9080	0
264	20231107	142300	9415820	9080	9080	9080	9080	1
265	20231107	142200	9406740	9080	9080	9080	9080	1
266	20231107	142100	9397660	9090	9090	9090	9090	1
267	20231107	142000	9388570	9080	9080	9080	9080	0
268	20231107	141900	9388570	9080	9130	9130	9080	4
269	20231107	141800	9352100	9090	9090	9090	9090	0
270	20231107	141700	9352100	9090	9090	9090	9090	0
271	20231107	141600	9352100	9090	9090	9090	9090	0
272	20231107	141500	9352100	9090	9090	9090	9090	2
273	20231107	141400	9333920	9080	9090	9090	9080	2
274	20231107	141300	9315750	9080	9080	9080	9080	8
275	20231107	141200	9243110	9090	9090	9090	9090	1
276	20231107	141100	9234020	9080	9080	9080	9080	0
277	20231107	141000	9234020	9080	9080	9080	9080	0
278	20231107	140900	9234020	9080	9080	9080	9080	0
279	20231107	140800	9234020	9080	9080	9080	9080	1
280	20231107	140700	9224940	9080	9080	9080	9080	0
281	20231107	140600	9224940	9080	9080	9080	9080	1
282	20231107	140500	9215860	9080	9080	9080	9080	1
283	20231107	140400	9206780	9090	9080	9090	9080	4
284	20231107	140300	9170430	9080	9090	9090	9080	3
285	20231107	140200	9143180	9090	9080	9090	9080	13
286	20231107	140100	9025100	9090	9080	9090	9080	5
287	20231107	140000	8979680	9080	9080	9080	9080	4
288	20231107	135900	8943360	9080	9090	9090	9080	13
289	20231107	135800	8825290	9090	9080	9090	9080	13
290	20231107	135700	8707200	9080	9090	9090	9080	18
291	20231107	135600	8543640	9090	9100	9100	9090	9
292	20231107	135500	8461820	9080	9090	9090	9080	9
293	20231107	135400	8380080	9080	9090	9090	9080	17
294	20231107	135300	8225710	9080	9080	9080	9080	6
295	20231107	135200	8171230	9080	9080	9080	9080	9
296	20231107	135100	8089510	9080	9080	9080	9080	10
297	20231107	135000	7998710	9080	9070	9080	9070	6
298	20231107	134900	7944270	9070	9070	9070	9070	4
299	20231107	134800	7907990	9070	9080	9080	9070	20
300	20231107	134700	7726490	9080	9080	9080	9080	10
301	20231107	134600	7635690	9080	9080	9080	9080	12
302	20231107	134500	7526730	9080	9080	9080	9080	0
303	20231107	134400	7526730	9080	9080	9080	9080	6
304	20231107	134300	7472250	9080	9080	9090	9080	11
305	20231107	134200	7372350	9090	9080	9090	9080	7
306	20231107	134100	7308780	9090	9080	9090	9080	15
307	20231107	134000	7172560	9080	9080	9080	9080	13
308	20231107	133900	7054520	9090	9090	9090	9090	8
309	20231107	133800	6981800	9090	9090	9090	9090	0
310	20231107	133700	6981800	9090	9090	9090	9090	7
311	20231107	133600	6918170	9090	9090	9090	9090	2
312	20231107	133500	6899990	9090	9080	9090	9080	20
313	20231107	133400	6718370	9080	9080	9080	9080	9
314	20231107	133300	6636650	9080	9080	9080	9080	15
315	20231107	133200	6500450	9080	9080	9080	9080	0
316	20231107	133100	6500450	9080	9080	9080	9080	6
317	20231107	133000	6445970	9090	9090	9090	9090	6
318	20231107	132900	6391430	9080	9090	9090	9080	9
319	20231107	132800	6309660	9100	9100	9100	9100	0
320	20231107	132700	6309660	9100	9110	9110	9100	3
321	20231107	132600	6282350	9120	9120	9120	9120	0
322	20231107	132500	6282350	9120	9120	9120	9120	0
323	20231107	132400	6282350	9120	9120	9120	9120	0
324	20231107	132300	6282350	9120	9120	9120	9120	0
325	20231107	132200	6282350	9120	9120	9120	9120	0
326	20231107	132100	6282350	9120	9120	9120	9120	0
327	20231107	132000	6282350	9120	9120	9120	9120	0
328	20231107	131900	6282350	9120	9120	9120	9120	0
329	20231107	131800	6282350	9120	9120	9120	9120	1
330	20231107	131700	6273230	9120	9120	9120	9120	0
331	20231107	131600	6273230	9120	9120	9120	9120	0
332	20231107	131500	6273230	9120	9120	9120	9120	0
333	20231107	131400	6273230	9120	9120	9120	9120	0
334	20231107	131300	6273230	9120	9120	9120	9120	0
335	20231107	131200	6273230	9120	9120	9120	9120	0
336	20231107	131100	6273230	9120	9120	9120	9120	1
337	20231107	131000	6264110	9140	9140	9140	9140	0
338	20231107	130900	6264110	9140	9140	9140	9140	0
339	20231107	130800	6264110	9140	9140	9140	9140	0
340	20231107	130700	6264110	9140	9140	9140	9140	0
341	20231107	130600	6264110	9140	9140	9140	9140	0
342	20231107	130500	6264110	9140	9140	9140	9140	0
343	20231107	130400	6264110	9140	9140	9140	9140	0
344	20231107	130300	6264110	9140	9140	9140	9140	0
345	20231107	130200	6264110	9140	9140	9140	9140	0
346	20231107	130100	6264110	9140	9140	9140	9140	0
347	20231107	130000	6264110	9140	9140	9140	9140	0
348	20231107	125900	6264110	9140	9140	9140	9140	1
349	20231107	125800	6254970	9150	9150	9150	9150	0
350	20231107	125700	6254970	9150	9150	9150	9150	0
351	20231107	125600	6254970	9150	9150	9150	9150	0
352	20231107	125500	6254970	9150	9150	9150	9150	0
353	20231107	125400	6254970	9150	9150	9150	9150	0
354	20231107	125300	6254970	9150	9150	9150	9150	0
355	20231107	125200	6254970	9150	9150	9150	9150	0
356	20231107	125100	6254970	9150	9150	9150	9150	0
357	20231107	125000	6254970	9150	9150	9150	9150	0
358	20231107	124900	6254970	9150	9150	9150	9150	0
359	20231107	124800	6254970	9150	9150	9150	9150	0
360	20231107	124700	6254970	9150	9150	9150	9150	0
361	20231107	124600	6254970	9150	9150	9150	9150	0
362	20231107	124500	6254970	9150	9150	9150	9150	0
363	20231107	124400	6254970	9150	9150	9150	9150	0
364	20231107	124300	6254970	9150	9150	9150	9150	0
365	20231107	124200	6254970	9150	9150	9150	9150	0
366	20231107	124100	6254970	9150	9150	9150	9150	0
367	20231107	124000	6254970	9150	9150	9150	9150	0
368	20231107	123900	6254970	9150	9150	9150	9150	0
369	20231107	123800	6254970	9150	9150	9150	9150	0
370	20231107	123700	6254970	9150	9150	9150	9150	0
371	20231107	123600	6254970	9150	9150	9150	9150	0
372	20231107	123500	6254970	9150	9150	9150	9150	0
373	20231107	123400	6254970	9150	9150	9150	9150	0
374	20231107	123300	6254970	9150	9150	9150	9150	0
375	20231107	123200	6254970	9150	9150	9150	9150	0
376	20231107	123100	6254970	9150	9150	9150	9150	0
377	20231107	123000	6254970	9150	9150	9150	9150	0
378	20231107	122900	6254970	9150	9150	9150	9150	0
379	20231107	122800	6254970	9150	9150	9150	9150	0
380	20231107	122700	6254970	9150	9150	9150	9150	0
381	20231107	122600	6254970	9150	9150	9150	9150	0
382	20231107	122500	6254970	9150	9150	9150	9150	0
383	20231107	122400	6254970	9150	9090	9150	9090	23
384	20231107	122300	6045480	9090	9090	9090	9090	0
385	20231107	122200	6045480	9090	9090	9090	9090	32
386	20231107	122100	5754600	9090	9090	9090	9090	0
387	20231107	122000	5754600	9090	9090	9090	9090	0
388	20231107	121900	5754600	9090	9090	9090	9090	0
389	20231107	121800	5754600	9090	9090	9090	9090	0
390	20231107	121700	5754600	9090	9090	9090	9090	25
391	20231107	121600	5527350	9130	9130	9130	9130	0
392	20231107	121500	5527350	9130	9130	9130	9130	0
393	20231107	121400	5527350	9130	9130	9130	9130	0
394	20231107	121300	5527350	9130	9130	9130	9130	0
395	20231107	121200	5527350	9130	9130	9130	9130	0
396	20231107	121100	5527350	9130	9130	9130	9130	0
397	20231107	121000	5527350	9130	9130	9130	9130	0
398	20231107	120900	5527350	9130	9130	9130	9130	1
399	20231107	120800	5518220	9090	9090	9090	9090	0
400	20231107	120700	5518220	9090	9090	9090	9090	0
401	20231107	120600	5518220	9090	9090	9090	9090	0
402	20231107	120500	5518220	9090	9090	9090	9090	0
403	20231107	120400	5518220	9090	9090	9090	9090	0
404	20231107	120300	5518220	9090	9090	9090	9090	0
405	20231107	120200	5518220	9090	9090	9090	9090	0
406	20231107	120100	5518220	9090	9090	9090	9090	0
407	20231107	120000	5518220	9090	9090	9090	9090	0
408	20231107	115900	5518220	9090	9090	9090	9090	0
409	20231107	115800	5518220	9090	9090	9090	9090	0
410	20231107	115700	5518220	9090	9090	9090	9090	0
411	20231107	115600	5518220	9090	9090	9090	9090	0
412	20231107	115500	5518220	9090	9090	9090	9090	0
413	20231107	115400	5518220	9090	9090	9090	9090	0
414	20231107	115300	5518220	9090	9090	9090	9090	0
415	20231107	115200	5518220	9090	9090	9090	9090	0
416	20231107	115100	5518220	9090	9090	9090	9090	0
417	20231107	115000	5518220	9090	9090	9090	9090	0
418	20231107	114900	5518220	9090	9090	9090	9090	0
419	20231107	114800	5518220	9090	9090	9090	9090	0
420	20231107	114700	5518220	9090	9090	9090	9090	0
421	20231107	114600	5518220	9090	9090	9090	9090	0
422	20231107	114500	5518220	9090	9090	9090	9090	0
423	20231107	114400	5518220	9090	9090	9090	9090	0
424	20231107	114300	5518220	9090	9090	9090	9090	0
425	20231107	114200	5518220	9090	9090	9090	9090	0
426	20231107	114100	5518220	9090	9090	9090	9090	0
427	20231107	114000	5518220	9090	9090	9090	9090	0
428	20231107	113900	5518220	9090	9090	9090	9090	0
429	20231107	113800	5518220	9090	9090	9090	9090	0
430	20231107	113700	5518220	9090	9090	9090	9090	0
431	20231107	113600	5518220	9090	9090	9090	9090	0
432	20231107	113500	5518220	9090	9090	9090	9090	0
433	20231107	113400	5518220	9090	9090	9090	9090	0
434	20231107	113300	5518220	9090	9090	9090	9090	0
435	20231107	113200	5518220	9090	9090	9090	9090	0
436	20231107	113100	5518220	9090	9090	9090	9090	0
437	20231107	113000	5518220	9090	9090	9090	9090	0
438	20231107	112900	5518220	9090	9090	9090	9090	100
439	20231107	112800	4609220	9090	9090	9090	9090	0
440	20231107	112700	4609220	9090	9090	9090	9090	0
441	20231107	112600	4609220	9090	9090	9090	9090	0
442	20231107	112500	4609220	9090	9090	9090	9090	0
443	20231107	112400	4609220	9090	9090	9090	9090	0
444	20231107	112300	4609220	9090	9090	9090	9090	0
445	20231107	112200	4609220	9090	9090	9090	9090	0
446	20231107	112100	4609220	9090	9090	9090	9090	0
447	20231107	112000	4609220	9090	9090	9090	9090	0
448	20231107	111900	4609220	9090	9090	9090	9090	0
449	20231107	111800	4609220	9090	9090	9090	9090	0
450	20231107	111700	4609220	9090	9090	9090	9090	0
451	20231107	111600	4609220	9090	9090	9090	9090	0
452	20231107	111500	4609220	9090	9090	9090	9090	0
453	20231107	111400	4609220	9090	9090	9090	9090	0
454	20231107	111300	4609220	9090	9090	9090	9090	0
455	20231107	111200	4609220	9090	9090	9090	9090	0
456	20231107	111100	4609220	9090	9090	9090	9090	0
457	20231107	111000	4609220	9090	9090	9090	9090	0
458	20231107	110900	4609220	9090	9090	9090	9090	0
459	20231107	110800	4609220	9090	9090	9090	9090	0
460	20231107	110700	4609220	9090	9090	9090	9090	0
461	20231107	110600	4609220	9090	9090	9090	9090	0
462	20231107	110500	4609220	9090	9090	9090	9090	0
463	20231107	110400	4609220	9090	9090	9090	9090	0
464	20231107	110300	4609220	9090	9090	9090	9090	0
465	20231107	110200	4609220	9090	9090	9090	9090	0
466	20231107	110100	4609220	9090	9090	9090	9090	0
467	20231107	110000	4609220	9090	9090	9090	9090	0
468	20231107	105900	4609220	9090	9090	9090	9090	0
469	20231107	105800	4609220	9090	9090	9090	9090	0
470	20231107	105700	4609220	9090	9090	9090	9090	0
471	20231107	105600	4609220	9090	9090	9090	9090	0
472	20231107	105500	4609220	9090	9090	9090	9090	0
473	20231107	105400	4609220	9090	9090	9090	9090	0
474	20231107	105300	4609220	9090	9090	9090	9090	0
475	20231107	105200	4609220	9090	9090	9090	9090	0
476	20231107	105100	4609220	9090	9090	9090	9090	0
477	20231107	105000	4609220	9090	9090	9090	9090	0
478	20231107	104900	4609220	9090	9090	9090	9090	0
479	20231107	104800	4609220	9090	9090	9090	9090	0
480	20231107	104700	4609220	9090	9090	9090	9090	0
481	20231107	104600	4609220	9090	9090	9090	9090	0
482	20231107	104500	4609220	9090	9090	9090	9090	0
483	20231107	104400	4609220	9090	9090	9090	9090	0
484	20231107	104300	4609220	9090	9090	9090	9090	0
485	20231107	104200	4609220	9090	9090	9090	9090	0
486	20231107	104100	4609220	9090	9090	9090	9090	0
487	20231107	104000	4609220	9090	9090	9090	9090	0
488	20231107	103900	4609220	9090	9090	9090	9090	0
489	20231107	103800	4609220	9090	9090	9090	9090	0
490	20231107	103700	4609220	9090	9100	9100	9090	3
491	20231107	103600	4581940	9120	9120	9120	9120	2
492	20231107	103500	4563700	9150	9150	9150	9150	0
493	20231107	103400	4563700	9150	9150	9150	9150	0
494	20231107	103300	4563700	9150	9150	9150	9150	0
495	20231107	103200	4563700	9150	9150	9150	9150	0
496	20231107	103100	4563700	9150	9150	9150	9150	0
497	20231107	103000	4563700	9150	9150	9150	9150	0
498	20231107	102900	4563700	9150	9150	9150	9150	0
499	20231107	102800	4563700	9150	9150	9150	9150	0
500	20231107	102700	4563700	9150	9150	9150	9150	0
501	20231107	102600	4563700	9150	9150	9150	9150	0
502	20231107	102500	4563700	9150	9150	9150	9150	0
503	20231107	102400	4563700	9150	9150	9150	9150	0
504	20231107	102300	4563700	9150	9150	9150	9150	0
505	20231107	102200	4563700	9150	9150	9150	9150	0
506	20231107	102100	4563700	9150	9150	9150	9150	0
507	20231107	102000	4563700	9150	9150	9150	9150	0
508	20231107	101900	4563700	9150	9150	9150	9150	0
509	20231107	101800	4563700	9150	9150	9150	9150	0
510	20231107	101700	4563700	9150	9150	9150	9150	0
511	20231107	101600	4563700	9150	9150	9150	9150	0
512	20231107	101500	4563700	9150	9150	9150	9150	0
513	20231107	101400	4563700	9150	9150	9150	9150	0
514	20231107	101300	4563700	9150	9150	9150	9150	0
515	20231107	101200	4563700	9150	9150	9150	9150	0
516	20231107	101100	4563700	9150	9150	9150	9150	0
517	20231107	101000	4563700	9150	9150	9150	9150	0
518	20231107	100900	4563700	9150	9150	9150	9150	0
519	20231107	100800	4563700	9150	9150	9150	9150	0
520	20231107	100700	4563700	9150	9150	9150	9150	0
521	20231107	100600	4563700	9150	9140	9150	9140	11
522	20231107	100500	4463120	9150	9150	9150	9150	0
523	20231107	100400	4463120	9150	9150	9150	9150	0
524	20231107	100300	4463120	9150	9150	9150	9150	0
525	20231107	100200	4463120	9150	9150	9150	9150	0
526	20231107	100100	4463120	9150	9150	9150	9150	0
527	20231107	100000	4463120	9150	9150	9150	9150	0
528	20231107	095900	4463120	9150	9150	9150	9150	1
529	20231107	095800	4453970	9060	9060	9060	9060	0
530	20231107	095700	4453970	9060	9060	9060	9060	0
531	20231107	095600	4453970	9060	9060	9060	9060	0
532	20231107	095500	4453970	9060	9060	9060	9060	0
533	20231107	095400	4453970	9060	9060	9060	9060	0
534	20231107	095300	4453970	9060	9060	9060	9060	0
535	20231107	095200	4453970	9060	9060	9060	9060	0
536	20231107	095100	4453970	9060	9060	9060	9060	0
537	20231107	095000	4453970	9060	9060	9060	9060	0
538	20231107	094900	4453970	9060	9060	9060	9060	0
539	20231107	094800	4453970	9060	9060	9060	9060	0
540	20231107	094700	4453970	9060	9060	9060	9060	0
541	20231107	094600	4453970	9060	9060	9060	9060	0
542	20231107	094500	4453970	9060	9060	9060	9060	0
543	20231107	094400	4453970	9060	9060	9060	9060	0
544	20231107	094300	4453970	9060	9060	9060	9060	0
545	20231107	094200	4453970	9060	9060	9060	9060	0
546	20231107	094100	4453970	9060	9060	9060	9060	0
547	20231107	094000	4453970	9060	9060	9060	9060	0
548	20231107	093900	4453970	9060	9060	9060	9060	0
549	20231107	093800	4453970	9060	9060	9060	9060	0
550	20231107	093700	4453970	9060	9060	9060	9060	0
551	20231107	093600	4453970	9060	9060	9060	9060	0
552	20231107	093500	4453970	9060	9060	9060	9060	0
553	20231107	093400	4453970	9060	9060	9060	9060	0
554	20231107	093300	4453970	9060	9060	9060	9060	0
555	20231107	093200	4453970	9060	9060	9060	9060	0
556	20231107	093100	4453970	9060	9060	9060	9060	0
557	20231107	093000	4453970	9060	9060	9060	9060	0
558	20231107	092900	4453970	9060	9060	9060	9060	0
559	20231107	092800	4453970	9060	9060	9060	9060	0
560	20231107	092700	4453970	9060	9060	9060	9060	0
561	20231107	092600	4453970	9060	9060	9060	9060	0
562	20231107	092500	4453970	9060	9060	9060	9060	0
563	20231107	092400	4453970	9060	9060	9060	9060	0
564	20231107	092300	4453970	9060	9060	9060	9060	0
565	20231107	092200	4453970	9060	9060	9060	9060	0
566	20231107	092100	4453970	9060	9060	9060	9060	0
567	20231107	092000	4453970	9060	9060	9060	9060	0
568	20231107	091900	4453970	9060	9060	9060	9060	0
569	20231107	091800	4453970	9060	9080	9080	9060	148
570	20231107	091700	3111600	9090	9110	9110	9090	32
571	20231107	091600	2820690	9090	9090	9090	9090	0
572	20231107	091500	2820690	9090	9090	9090	9090	0
573	20231107	091400	2820690	9090	9090	9090	9090	0
574	20231107	091300	2820690	9090	9090	9090	9090	0
575	20231107	091200	2820690	9090	9090	9090	9090	0
576	20231107	091100	2820690	9090	9090	9090	9090	0
577	20231107	091000	2820690	9090	9090	9090	9090	0
578	20231107	090900	2820690	9090	9090	9090	9090	0
579	20231107	090800	2820690	9090	9090	9090	9090	142
580	20231107	090700	1529910	9090	9120	9120	9090	155
581	20231107	090600	118750	9130	9130	9130	9130	0
582	20231107	090500	118750	9130	9130	9130	9130	0
583	20231107	090400	118750	9130	9130	9130	9130	0
584	20231107	090300	118750	9130	9130	9130	9130	0
585	20231107	090200	118750	9130	9130	9130	9130	10
586	20231107	090100	27450	9150	9150	9150	9150	3
587	20231107	090000	0	9150	9150	9150	9150	0