KissMeData/005800/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184300	9549410	9120	9120	9120	9120	18
3	20231025	184200	9549410	9120	9120	9120	9120	0
4	20231025	184100	9549410	9120	9120	9120	9120	0
5	20231025	184000	9549410	9120	9120	9120	9120	0
6	20231025	183900	9549410	9120	9120	9120	9120	0
7	20231025	183800	9549410	9120	9120	9120	9120	0
8	20231025	183700	9549410	9120	9120	9120	9120	0
9	20231025	183600	9549410	9120	9120	9120	9120	0
10	20231025	183500	9549410	9120	9120	9120	9120	0
11	20231025	183400	9549410	9120	9120	9120	9120	0
12	20231025	183300	9549410	9120	9120	9120	9120	0
13	20231025	183200	9549410	9120	9120	9120	9120	0
14	20231025	183100	9549410	9120	9120	9120	9120	0
15	20231025	183000	9549410	9120	9120	9120	9120	0
16	20231025	182900	9549410	9120	9120	9120	9120	0
17	20231025	182800	9549410	9120	9120	9120	9120	0
18	20231025	182700	9549410	9120	9120	9120	9120	0
19	20231025	182600	9549410	9120	9120	9120	9120	0
20	20231025	182500	9549410	9120	9120	9120	9120	0
21	20231025	182400	9549410	9120	9120	9120	9120	0
22	20231025	182300	9549410	9120	9120	9120	9120	0
23	20231025	182200	9549410	9120	9120	9120	9120	0
24	20231025	182100	9549410	9120	9120	9120	9120	0
25	20231025	182000	9549410	9120	9120	9120	9120	0
26	20231025	181900	9549410	9120	9120	9120	9120	0
27	20231025	181800	9549410	9120	9120	9120	9120	0
28	20231025	181700	9549410	9120	9120	9120	9120	0
29	20231025	181600	9549410	9120	9120	9120	9120	0
30	20231025	181500	9549410	9120	9120	9120	9120	0
31	20231025	181400	9549410	9120	9120	9120	9120	0
32	20231025	181300	9549410	9120	9120	9120	9120	18
33	20231025	181200	9549410	9120	9120	9120	9120	0
34	20231025	181100	9549410	9120	9120	9120	9120	0
35	20231025	181000	9549410	9120	9120	9120	9120	0
36	20231025	180900	9549410	9120	9120	9120	9120	0
37	20231025	180800	9549410	9120	9120	9120	9120	0
38	20231025	180700	9549410	9120	9120	9120	9120	0
39	20231025	180600	9549410	9120	9120	9120	9120	0
40	20231025	180500	9549410	9120	9120	9120	9120	0
41	20231025	180400	9549410	9120	9120	9120	9120	0
42	20231025	180300	9549410	9120	9120	9120	9120	0
43	20231025	180200	9549410	9120	9120	9120	9120	0
44	20231025	180100	9549410	9120	9120	9120	9120	0
45	20231025	180000	9549410	9120	9120	9120	9120	0
46	20231025	175900	9549410	9120	9120	9120	9120	0
47	20231025	175800	9549410	9120	9120	9120	9120	0
48	20231025	175700	9549410	9120	9120	9120	9120	0
49	20231025	175600	9549410	9120	9120	9120	9120	0
50	20231025	175500	9549410	9120	9120	9120	9120	0
51	20231025	175400	9549410	9120	9120	9120	9120	0
52	20231025	175300	9549410	9120	9120	9120	9120	0
53	20231025	175200	9549410	9120	9120	9120	9120	0
54	20231025	175100	9549410	9120	9120	9120	9120	0
55	20231025	175000	9549410	9120	9120	9120	9120	0
56	20231025	174900	9549410	9120	9120	9120	9120	0
57	20231025	174800	9549410	9120	9120	9120	9120	0
58	20231025	174700	9549410	9120	9120	9120	9120	0
59	20231025	174600	9549410	9120	9120	9120	9120	0
60	20231025	174500	9549410	9120	9120	9120	9120	0
61	20231025	174400	9549410	9120	9120	9120	9120	0
62	20231025	174300	9549410	9120	9120	9120	9120	18
63	20231025	174200	9549410	9120	9120	9120	9120	0
64	20231025	174100	9549410	9120	9120	9120	9120	0
65	20231025	174000	9549410	9120	9120	9120	9120	0
66	20231025	173900	9549410	9120	9120	9120	9120	0
67	20231025	173800	9549410	9120	9120	9120	9120	0
68	20231025	173700	9549410	9120	9120	9120	9120	0
69	20231025	173600	9549410	9120	9120	9120	9120	0
70	20231025	173500	9549410	9120	9120	9120	9120	0
71	20231025	173400	9549410	9120	9120	9120	9120	0
72	20231025	173300	9549410	9120	9120	9120	9120	0
73	20231025	173200	9549410	9120	9120	9120	9120	0
74	20231025	173100	9549410	9120	9120	9120	9120	0
75	20231025	173000	9549410	9120	9120	9120	9120	0
76	20231025	172900	9549410	9120	9120	9120	9120	0
77	20231025	172800	9549410	9120	9120	9120	9120	0
78	20231025	172700	9549410	9120	9120	9120	9120	0
79	20231025	172600	9549410	9120	9120	9120	9120	0
80	20231025	172500	9549410	9120	9120	9120	9120	0
81	20231025	172400	9549410	9120	9120	9120	9120	0
82	20231025	172300	9549410	9120	9120	9120	9120	0
83	20231025	172200	9549410	9120	9120	9120	9120	0
84	20231025	172100	9549410	9120	9120	9120	9120	0
85	20231025	172000	9549410	9120	9120	9120	9120	0
86	20231025	171900	9549410	9120	9120	9120	9120	0
87	20231025	171800	9549410	9120	9120	9120	9120	0
88	20231025	171700	9549410	9120	9120	9120	9120	0
89	20231025	171600	9549410	9120	9120	9120	9120	0
90	20231025	171500	9549410	9120	9120	9120	9120	0
91	20231025	171400	9549410	9120	9120	9120	9120	0
92	20231025	171300	9549410	9120	9120	9120	9120	18
93	20231025	171200	9549410	9120	9120	9120	9120	0
94	20231025	171100	9549410	9120	9120	9120	9120	0
95	20231025	171000	9549410	9120	9120	9120	9120	0
96	20231025	170900	9549410	9120	9120	9120	9120	0
97	20231025	170800	9549410	9120	9120	9120	9120	0
98	20231025	170700	9549410	9120	9120	9120	9120	0
99	20231025	170600	9549410	9120	9120	9120	9120	0
100	20231025	170500	9549410	9120	9120	9120	9120	0
101	20231025	170400	9549410	9120	9120	9120	9120	0
102	20231025	170300	9549410	9120	9120	9120	9120	0
103	20231025	170200	9549410	9120	9120	9120	9120	0
104	20231025	170100	9549410	9120	9120	9120	9120	0
105	20231025	170000	9549410	9120	9120	9120	9120	0
106	20231025	165900	9549410	9120	9120	9120	9120	0
107	20231025	165800	9549410	9120	9120	9120	9120	0
108	20231025	165700	9549410	9120	9120	9120	9120	0
109	20231025	165600	9549410	9120	9120	9120	9120	0
110	20231025	165500	9549410	9120	9120	9120	9120	0
111	20231025	165400	9549410	9120	9120	9120	9120	0
112	20231025	165300	9549410	9120	9120	9120	9120	0
113	20231025	165200	9549410	9120	9120	9120	9120	0
114	20231025	165100	9549410	9120	9120	9120	9120	0
115	20231025	165000	9549410	9120	9120	9120	9120	0
116	20231025	164900	9549410	9120	9120	9120	9120	0
117	20231025	164800	9549410	9120	9120	9120	9120	0
118	20231025	164700	9549410	9120	9120	9120	9120	0
119	20231025	164600	9549410	9120	9120	9120	9120	0
120	20231025	164500	9549410	9120	9120	9120	9120	0
121	20231025	164400	9549410	9120	9120	9120	9120	0
122	20231025	164300	9549410	9120	9120	9120	9120	18
123	20231025	164200	9549410	9120	9120	9120	9120	0
124	20231025	164100	9549410	9120	9120	9120	9120	0
125	20231025	164000	9549410	9120	9120	9120	9120	0
126	20231025	163900	9549410	9120	9120	9120	9120	0
127	20231025	163800	9549410	9120	9120	9120	9120	0
128	20231025	163700	9549410	9120	9120	9120	9120	0
129	20231025	163600	9549410	9120	9120	9120	9120	0
130	20231025	163500	9549410	9120	9120	9120	9120	0
131	20231025	163400	9549410	9120	9120	9120	9120	0
132	20231025	163300	9549410	9120	9120	9120	9120	0
133	20231025	163200	9549410	9120	9120	9120	9120	0
134	20231025	163100	9549410	9120	9120	9120	9120	0
135	20231025	163000	9549410	9120	9120	9120	9120	0
136	20231025	162900	9549410	9120	9120	9120	9120	0
137	20231025	162800	9549410	9120	9120	9120	9120	0
138	20231025	162700	9549410	9120	9120	9120	9120	0
139	20231025	162600	9549410	9120	9120	9120	9120	0
140	20231025	162500	9549410	9120	9120	9120	9120	0
141	20231025	162400	9549410	9120	9120	9120	9120	0
142	20231025	162300	9549410	9120	9120	9120	9120	0
143	20231025	162200	9549410	9120	9120	9120	9120	0
144	20231025	162100	9549410	9120	9120	9120	9120	0
145	20231025	162000	9549410	9120	9120	9120	9120	0
146	20231025	161900	9549410	9120	9120	9120	9120	0
147	20231025	161800	9549410	9120	9120	9120	9120	0
148	20231025	161700	9549410	9120	9120	9120	9120	0
149	20231025	161600	9549410	9120	9120	9120	9120	0
150	20231025	161500	9549410	9120	9120	9120	9120	0
151	20231025	161400	9549410	9120	9120	9120	9120	0
152	20231025	161300	9549410	9120	9120	9120	9120	18
153	20231025	161200	9549410	9120	9120	9120	9120	0
154	20231025	161100	9549410	9120	9120	9120	9120	0
155	20231025	161000	9549410	9120	9120	9120	9120	0
156	20231025	160900	9549410	9120	9120	9120	9120	0
157	20231025	160800	9549410	9120	9120	9120	9120	0
158	20231025	160700	9549410	9120	9120	9120	9120	0
159	20231025	160600	9549410	9120	9120	9120	9120	0
160	20231025	160500	9549410	9120	9120	9120	9120	0
161	20231025	160400	9549410	9120	9120	9120	9120	0
162	20231025	160300	9549410	9120	9120	9120	9120	0
163	20231025	160200	9549410	9120	9120	9120	9120	0
164	20231025	160100	9549410	9120	9120	9120	9120	0
165	20231025	160000	9549410	9120	9120	9120	9120	0
166	20231025	155900	9549410	9120	9120	9120	9120	0
167	20231025	155800	9549410	9120	9120	9120	9120	0
168	20231025	155700	9549410	9120	9120	9120	9120	0
169	20231025	155600	9549410	9120	9120	9120	9120	0
170	20231025	155500	9549410	9120	9120	9120	9120	0
171	20231025	155400	9549410	9120	9120	9120	9120	0
172	20231025	155300	9549410	9120	9120	9120	9120	0
173	20231025	155200	9549410	9120	9120	9120	9120	0
174	20231025	155100	9549410	9120	9120	9120	9120	0
175	20231025	155000	9549410	9120	9120	9120	9120	0
176	20231025	154900	9549410	9120	9120	9120	9120	0
177	20231025	154800	9549410	9120	9120	9120	9120	0
178	20231025	154700	9549410	9120	9120	9120	9120	0
179	20231025	154600	9549410	9120	9120	9120	9120	0
180	20231025	154500	9549410	9120	9120	9120	9120	0
181	20231025	154400	9549410	9120	9120	9120	9120	0
182	20231025	154300	9549410	9120	9120	9120	9120	18
183	20231025	154200	9549410	9120	9120	9120	9120	0
184	20231025	154100	9549410	9120	9120	9120	9120	0
185	20231025	154000	9549410	9120	9120	9120	9120	0
186	20231025	153900	9549410	9120	9120	9120	9120	0
187	20231025	153800	9549410	9120	9120	9120	9120	0
188	20231025	153700	9549410	9120	9120	9120	9120	0
189	20231025	153600	9549410	9120	9120	9120	9120	0
190	20231025	153500	9549410	9120	9120	9120	9120	0
191	20231025	153400	9549410	9120	9120	9120	9120	0
192	20231025	153300	9549410	9120	9120	9120	9120	0
193	20231025	153200	9549410	9120	9120	9120	9120	0
194	20231025	153100	9549410	9120	9120	9120	9120	0
195	20231025	153000	9549410	9120	9120	9120	9120	18
196	20231025	152900	9385250	9110	9110	9110	9110	0
197	20231025	152800	9385250	9110	9110	9110	9110	0
198	20231025	152700	9385250	9110	9110	9110	9110	0
199	20231025	152600	9385250	9110	9110	9110	9110	0
200	20231025	152500	9385250	9110	9110	9110	9110	0
201	20231025	152400	9385250	9110	9110	9110	9110	0
202	20231025	152300	9385250	9110	9110	9110	9110	0
203	20231025	152200	9385250	9110	9110	9110	9110	0
204	20231025	152100	9385250	9110	9110	9110	9110	0
205	20231025	152000	9385250	9110	9110	9110	9110	0
206	20231025	151900	9385250	9110	9110	9110	9110	0
207	20231025	151800	9385250	9110	9110	9110	9110	0
208	20231025	151700	9385250	9110	9110	9110	9110	0
209	20231025	151600	9385250	9110	9110	9110	9110	0
210	20231025	151500	9385250	9110	9110	9110	9110	0
211	20231025	151400	9385250	9110	9110	9110	9110	0
212	20231025	151300	9385250	9110	9110	9110	9110	0
213	20231025	151200	9385250	9110	9110	9110	9110	0
214	20231025	151100	9385250	9110	9110	9110	9110	0
215	20231025	151000	9385250	9110	9110	9110	9110	0
216	20231025	150900	9385250	9110	9110	9110	9110	0
217	20231025	150800	9385250	9110	9110	9110	9110	0
218	20231025	150700	9385250	9110	9110	9110	9110	0
219	20231025	150600	9385250	9110	9110	9110	9110	0
220	20231025	150500	9385250	9110	9110	9110	9110	0
221	20231025	150400	9385250	9110	9110	9110	9110	0
222	20231025	150300	9385250	9110	9110	9110	9110	0
223	20231025	150200	9385250	9110	9110	9110	9110	0
224	20231025	150100	9385250	9110	9110	9110	9110	0
225	20231025	150000	9385250	9110	9110	9110	9110	0
226	20231025	145900	9385250	9110	9110	9110	9110	0
227	20231025	145800	9385250	9110	9110	9110	9110	0
228	20231025	145700	9385250	9110	9110	9110	9110	0
229	20231025	145600	9385250	9110	9110	9110	9110	0
230	20231025	145500	9385250	9110	9110	9110	9110	0
231	20231025	145400	9385250	9110	9110	9110	9110	1
232	20231025	145300	9376140	9120	9120	9120	9120	0
233	20231025	145200	9376140	9120	9120	9120	9120	0
234	20231025	145100	9376140	9120	9120	9120	9120	1
235	20231025	145000	9367020	9090	9090	9090	9090	1
236	20231025	144900	9357930	9090	9090	9090	9090	0
237	20231025	144800	9357930	9090	9090	9090	9090	0
238	20231025	144700	9357930	9090	9090	9090	9090	0
239	20231025	144600	9357930	9090	9090	9090	9090	1
240	20231025	144500	9348840	9090	9090	9090	9090	0
241	20231025	144400	9348840	9090	9090	9090	9090	0
242	20231025	144300	9348840	9090	9090	9090	9090	0
243	20231025	144200	9348840	9090	9090	9090	9090	0
244	20231025	144100	9348840	9090	9090	9090	9090	0
245	20231025	144000	9348840	9090	9090	9090	9090	0
246	20231025	143900	9348840	9090	9090	9090	9090	7
247	20231025	143800	9285210	9090	9090	9090	9090	0
248	20231025	143700	9285210	9090	9090	9090	9090	0
249	20231025	143600	9285210	9090	9090	9090	9090	0
250	20231025	143500	9285210	9090	9090	9090	9090	0
251	20231025	143400	9285210	9090	9090	9090	9090	1
252	20231025	143300	9276120	9090	9090	9090	9090	0
253	20231025	143200	9276120	9090	9090	9090	9090	0
254	20231025	143100	9276120	9090	9090	9090	9090	0
255	20231025	143000	9276120	9090	9090	9090	9090	0
256	20231025	142900	9276120	9090	9090	9090	9090	0
257	20231025	142800	9276120	9090	9090	9090	9090	0
258	20231025	142700	9276120	9090	9090	9090	9090	0
259	20231025	142600	9276120	9090	9090	9090	9090	1
260	20231025	142500	9267030	9090	9090	9090	9090	0
261	20231025	142400	9267030	9090	9090	9090	9090	1
262	20231025	142300	9257940	9140	9140	9140	9140	0
263	20231025	142200	9257940	9140	9140	9140	9140	0
264	20231025	142100	9257940	9140	9140	9140	9140	0
265	20231025	142000	9257940	9140	9140	9140	9140	0
266	20231025	141900	9257940	9140	9140	9140	9140	0
267	20231025	141800	9257940	9140	9140	9140	9140	0
268	20231025	141700	9257940	9140	9140	9140	9140	0
269	20231025	141600	9257940	9140	9140	9140	9140	0
270	20231025	141500	9257940	9140	9140	9140	9140	0
271	20231025	141400	9257940	9140	9140	9140	9140	0
272	20231025	141300	9257940	9140	9140	9140	9140	0
273	20231025	141200	9257940	9140	9140	9140	9140	0
274	20231025	141100	9257940	9140	9140	9140	9140	0
275	20231025	141000	9257940	9140	9140	9140	9140	0
276	20231025	140900	9257940	9140	9140	9140	9140	0
277	20231025	140800	9257940	9140	9140	9140	9140	0
278	20231025	140700	9257940	9140	9140	9140	9140	0
279	20231025	140600	9257940	9140	9140	9140	9140	0
280	20231025	140500	9257940	9140	9140	9140	9140	0
281	20231025	140400	9257940	9140	9140	9140	9140	0
282	20231025	140300	9257940	9140	9140	9140	9140	0
283	20231025	140200	9257940	9140	9140	9140	9140	0
284	20231025	140100	9257940	9140	9140	9140	9140	0
285	20231025	140000	9257940	9140	9140	9140	9140	0
286	20231025	135900	9257940	9140	9140	9140	9140	0
287	20231025	135800	9257940	9140	9140	9140	9140	0
288	20231025	135700	9257940	9140	9140	9140	9140	0
289	20231025	135600	9257940	9140	9140	9140	9140	0
290	20231025	135500	9257940	9140	9140	9140	9140	0
291	20231025	135400	9257940	9140	9140	9140	9140	0
292	20231025	135300	9257940	9140	9130	9140	9130	7
293	20231025	135200	9193970	9140	9140	9140	9140	0
294	20231025	135100	9193970	9140	9140	9140	9140	0
295	20231025	135000	9193970	9140	9140	9140	9140	0
296	20231025	134900	9193970	9140	9140	9140	9140	0
297	20231025	134800	9193970	9140	9140	9140	9140	0
298	20231025	134700	9193970	9140	9140	9140	9140	0
299	20231025	134600	9193970	9140	9140	9140	9140	0
300	20231025	134500	9193970	9140	9140	9140	9140	0
301	20231025	134400	9193970	9140	9140	9140	9140	0
302	20231025	134300	9193970	9140	9140	9140	9140	0
303	20231025	134200	9193970	9140	9140	9140	9140	0
304	20231025	134100	9193970	9140	9140	9140	9140	0
305	20231025	134000	9193970	9140	9140	9140	9140	0
306	20231025	133900	9193970	9140	9140	9140	9140	0
307	20231025	133800	9193970	9140	9140	9140	9140	0
308	20231025	133700	9193970	9140	9140	9140	9140	0
309	20231025	133600	9193970	9140	9140	9140	9140	0
310	20231025	133500	9193970	9140	9140	9140	9140	0
311	20231025	133400	9193970	9140	9140	9140	9140	0
312	20231025	133300	9193970	9140	9140	9140	9140	0
313	20231025	133200	9193970	9140	9140	9140	9140	0
314	20231025	133100	9193970	9140	9140	9140	9140	0
315	20231025	133000	9193970	9140	9140	9140	9140	0
316	20231025	132900	9193970	9140	9140	9140	9140	0
317	20231025	132800	9193970	9140	9140	9140	9140	0
318	20231025	132700	9193970	9140	9140	9140	9140	0
319	20231025	132600	9193970	9140	9140	9140	9140	0
320	20231025	132500	9193970	9140	9140	9140	9140	0
321	20231025	132400	9193970	9140	9140	9140	9140	0
322	20231025	132300	9193970	9140	9140	9140	9140	0
323	20231025	132200	9193970	9140	9140	9140	9140	0
324	20231025	132100	9193970	9140	9140	9140	9140	0
325	20231025	132000	9193970	9140	9140	9140	9140	0
326	20231025	131900	9193970	9140	9140	9140	9140	0
327	20231025	131800	9193970	9140	9140	9140	9140	0
328	20231025	131700	9193970	9140	9140	9140	9140	0
329	20231025	131600	9193970	9140	9140	9140	9140	1
330	20231025	131500	9184830	9130	9130	9130	9130	0
331	20231025	131400	9184830	9130	9130	9130	9130	0
332	20231025	131300	9184830	9130	9130	9130	9130	0
333	20231025	131200	9184830	9130	9130	9130	9130	1
334	20231025	131100	9175700	9080	9080	9080	9080	0
335	20231025	131000	9175700	9080	9080	9080	9080	0
336	20231025	130900	9175700	9080	9080	9080	9080	0
337	20231025	130800	9175700	9080	9080	9080	9080	0
338	20231025	130700	9175700	9080	9080	9080	9080	0
339	20231025	130600	9175700	9080	9080	9080	9080	0
340	20231025	130500	9175700	9080	9080	9080	9080	0
341	20231025	130400	9175700	9080	9080	9080	9080	0
342	20231025	130300	9175700	9080	9080	9080	9080	0
343	20231025	130200	9175700	9080	9080	9080	9080	0
344	20231025	130100	9175700	9080	9090	9090	9080	46
345	20231025	130000	8757800	9100	9100	9100	9100	2
346	20231025	125900	8739600	9110	9120	9120	9110	2
347	20231025	125800	8721370	9130	9130	9130	9130	0
348	20231025	125700	8721370	9130	9130	9130	9130	1
349	20231025	125600	8712240	9130	9130	9130	9130	0
350	20231025	125500	8712240	9130	9130	9130	9130	0
351	20231025	125400	8712240	9130	9130	9130	9130	0
352	20231025	125300	8712240	9130	9130	9130	9130	0
353	20231025	125200	8712240	9130	9130	9130	9130	0
354	20231025	125100	8712240	9130	9130	9130	9130	0
355	20231025	125000	8712240	9130	9130	9130	9130	0
356	20231025	124900	8712240	9130	9130	9130	9130	0
357	20231025	124800	8712240	9130	9130	9130	9130	0
358	20231025	124700	8712240	9130	9130	9130	9130	0
359	20231025	124600	8712240	9130	9130	9130	9130	0
360	20231025	124500	8712240	9130	9130	9130	9130	0
361	20231025	124400	8712240	9130	9130	9130	9130	1
362	20231025	124300	8703110	9120	9120	9120	9120	0
363	20231025	124200	8703110	9120	9120	9120	9120	0
364	20231025	124100	8703110	9120	9120	9120	9120	0
365	20231025	124000	8703110	9120	9120	9120	9120	0
366	20231025	123900	8703110	9120	9120	9120	9120	0
367	20231025	123800	8703110	9120	9120	9120	9120	0
368	20231025	123700	8703110	9120	9120	9120	9120	0
369	20231025	123600	8703110	9120	9130	9130	9120	119
370	20231025	123500	7616650	9130	9130	9130	9130	1
371	20231025	123400	7607520	9130	9130	9130	9130	0
372	20231025	123300	7607520	9130	9130	9130	9130	0
373	20231025	123200	7607520	9130	9130	9130	9130	1
374	20231025	123100	7598390	9130	9130	9130	9130	0
375	20231025	123000	7598390	9130	9130	9130	9130	0
376	20231025	122900	7598390	9130	9130	9130	9130	0
377	20231025	122800	7598390	9130	9130	9130	9130	0
378	20231025	122700	7598390	9130	9130	9130	9130	0
379	20231025	122600	7598390	9130	9130	9130	9130	0
380	20231025	122500	7598390	9130	9130	9130	9130	1
381	20231025	122400	7589260	9130	9130	9130	9130	0
382	20231025	122300	7589260	9130	9130	9130	9130	0
383	20231025	122200	7589260	9130	9130	9130	9130	0
384	20231025	122100	7589260	9130	9130	9130	9130	0
385	20231025	122000	7589260	9130	9130	9130	9130	0
386	20231025	121900	7589260	9130	9130	9130	9130	0
387	20231025	121800	7589260	9130	9130	9130	9130	0
388	20231025	121700	7589260	9130	9130	9130	9130	0
389	20231025	121600	7589260	9130	9130	9130	9130	0
390	20231025	121500	7589260	9130	9130	9130	9130	0
391	20231025	121400	7589260	9130	9130	9130	9130	0
392	20231025	121300	7589260	9130	9130	9130	9130	0
393	20231025	121200	7589260	9130	9130	9130	9130	0
394	20231025	121100	7589260	9130	9130	9130	9130	0
395	20231025	121000	7589260	9130	9130	9130	9130	0
396	20231025	120900	7589260	9130	9130	9130	9130	0
397	20231025	120800	7589260	9130	9130	9130	9130	0
398	20231025	120700	7589260	9130	9130	9130	9130	0
399	20231025	120600	7589260	9130	9130	9130	9130	0
400	20231025	120500	7589260	9130	9130	9130	9130	0
401	20231025	120400	7589260	9130	9130	9130	9130	0
402	20231025	120300	7589260	9130	9130	9130	9130	0
403	20231025	120200	7589260	9130	9130	9130	9130	0
404	20231025	120100	7589260	9130	9130	9130	9130	0
405	20231025	120000	7589260	9130	9130	9130	9130	1
406	20231025	115900	7580130	9130	9130	9130	9130	0
407	20231025	115800	7580130	9130	9130	9130	9130	0
408	20231025	115700	7580130	9130	9130	9130	9130	0
409	20231025	115600	7580130	9130	9130	9130	9130	0
410	20231025	115500	7580130	9130	9130	9130	9130	0
411	20231025	115400	7580130	9130	9130	9130	9130	0
412	20231025	115300	7580130	9130	9130	9130	9130	0
413	20231025	115200	7580130	9130	9130	9130	9130	0
414	20231025	115100	7580130	9130	9130	9130	9130	0
415	20231025	115000	7580130	9130	9130	9130	9130	0
416	20231025	114900	7580130	9130	9130	9130	9130	0
417	20231025	114800	7580130	9130	9130	9130	9130	2
418	20231025	114700	7561870	9130	9130	9130	9130	0
419	20231025	114600	7561870	9130	9130	9130	9130	0
420	20231025	114500	7561870	9130	9130	9130	9130	0
421	20231025	114400	7561870	9130	9130	9130	9130	0
422	20231025	114300	7561870	9130	9130	9130	9130	0
423	20231025	114200	7561870	9130	9130	9130	9130	0
424	20231025	114100	7561870	9130	9130	9130	9130	0
425	20231025	114000	7561870	9130	9130	9130	9130	0
426	20231025	113900	7561870	9130	9130	9130	9130	0
427	20231025	113800	7561870	9130	9130	9130	9130	0
428	20231025	113700	7561870	9130	9130	9130	9130	0
429	20231025	113600	7561870	9130	9130	9130	9130	0
430	20231025	113500	7561870	9130	9130	9130	9130	0
431	20231025	113400	7561870	9130	9130	9130	9130	0
432	20231025	113300	7561870	9130	9130	9130	9130	0
433	20231025	113200	7561870	9130	9130	9130	9130	0
434	20231025	113100	7561870	9130	9130	9130	9130	0
435	20231025	113000	7561870	9130	9130	9130	9130	0
436	20231025	112900	7561870	9130	9130	9130	9130	0
437	20231025	112800	7561870	9130	9130	9130	9130	0
438	20231025	112700	7561870	9130	9130	9130	9130	0
439	20231025	112600	7561870	9130	9130	9130	9130	0
440	20231025	112500	7561870	9130	9130	9130	9130	0
441	20231025	112400	7561870	9130	9130	9130	9130	0
442	20231025	112300	7561870	9130	9130	9130	9130	0
443	20231025	112200	7561870	9130	9130	9130	9130	0
444	20231025	112100	7561870	9130	9130	9130	9130	0
445	20231025	112000	7561870	9130	9130	9130	9130	0
446	20231025	111900	7561870	9130	9130	9130	9130	0
447	20231025	111800	7561870	9130	9130	9130	9130	0
448	20231025	111700	7561870	9130	9130	9130	9130	0
449	20231025	111600	7561870	9130	9130	9130	9130	0
450	20231025	111500	7561870	9130	9130	9130	9130	0
451	20231025	111400	7561870	9130	9130	9130	9130	0
452	20231025	111300	7561870	9130	9130	9130	9130	0
453	20231025	111200	7561870	9130	9130	9130	9130	1
454	20231025	111100	7552740	9090	9090	9090	9090	0
455	20231025	111000	7552740	9090	9090	9090	9090	3
456	20231025	110900	7525470	9090	9090	9090	9090	0
457	20231025	110800	7525470	9090	9090	9090	9090	0
458	20231025	110700	7525470	9090	9090	9090	9090	0
459	20231025	110600	7525470	9090	9090	9090	9090	0
460	20231025	110500	7525470	9090	9090	9090	9090	6
461	20231025	110400	7470930	9090	9090	9090	9090	12
462	20231025	110300	7361850	9090	9090	9090	9090	0
463	20231025	110200	7361850	9090	9090	9090	9090	0
464	20231025	110100	7361850	9090	9090	9090	9090	0
465	20231025	110000	7361850	9090	9090	9090	9090	0
466	20231025	105900	7361850	9090	9090	9090	9090	0
467	20231025	105800	7361850	9090	9090	9090	9090	1
468	20231025	105700	7352760	9090	9090	9090	9090	0
469	20231025	105600	7352760	9090	9090	9090	9090	0
470	20231025	105500	7352760	9090	9090	9090	9090	0
471	20231025	105400	7352760	9090	9090	9090	9090	0
472	20231025	105300	7352760	9090	9090	9090	9090	1
473	20231025	105200	7343670	9120	9120	9120	9120	0
474	20231025	105100	7343670	9120	9120	9120	9120	0
475	20231025	105000	7343670	9120	9120	9120	9120	0
476	20231025	104900	7343670	9120	9120	9120	9120	0
477	20231025	104800	7343670	9120	9110	9120	9110	100
478	20231025	104700	6431690	9100	9100	9100	9100	0
479	20231025	104600	6431690	9100	9100	9100	9100	0
480	20231025	104500	6431690	9100	9100	9100	9100	0
481	20231025	104400	6431690	9100	9100	9100	9100	0
482	20231025	104300	6431690	9100	9100	9100	9100	0
483	20231025	104200	6431690	9100	9100	9100	9100	0
484	20231025	104100	6431690	9100	9100	9100	9100	0
485	20231025	104000	6431690	9100	9100	9100	9100	0
486	20231025	103900	6431690	9100	9100	9100	9100	0
487	20231025	103800	6431690	9100	9100	9100	9100	0
488	20231025	103700	6431690	9100	9100	9100	9100	0
489	20231025	103600	6431690	9100	9100	9100	9100	0
490	20231025	103500	6431690	9100	9100	9100	9100	0
491	20231025	103400	6431690	9100	9100	9100	9100	0
492	20231025	103300	6431690	9100	9100	9100	9100	0
493	20231025	103200	6431690	9100	9100	9100	9100	0
494	20231025	103100	6431690	9100	9100	9100	9100	0
495	20231025	103000	6431690	9100	9100	9100	9100	0
496	20231025	102900	6431690	9100	9100	9100	9100	0
497	20231025	102800	6431690	9100	9100	9100	9100	0
498	20231025	102700	6431690	9100	9100	9100	9100	0
499	20231025	102600	6431690	9100	9100	9100	9100	0
500	20231025	102500	6431690	9100	9100	9100	9100	0
501	20231025	102400	6431690	9100	9100	9100	9100	0
502	20231025	102300	6431690	9100	9100	9100	9100	0
503	20231025	102200	6431690	9100	9100	9100	9100	0
504	20231025	102100	6431690	9100	9100	9100	9100	0
505	20231025	102000	6431690	9100	9100	9100	9100	0
506	20231025	101900	6431690	9100	9100	9100	9100	0
507	20231025	101800	6431690	9100	9100	9100	9100	0
508	20231025	101700	6431690	9100	9100	9100	9100	0
509	20231025	101600	6431690	9100	9100	9100	9100	0
510	20231025	101500	6431690	9100	9100	9100	9100	3
511	20231025	101400	6404390	9130	9130	9130	9130	0
512	20231025	101300	6404390	9130	9130	9130	9130	0
513	20231025	101200	6404390	9130	9130	9130	9130	0
514	20231025	101100	6404390	9130	9130	9130	9130	0
515	20231025	101000	6404390	9130	9110	9130	9110	5
516	20231025	100900	6358800	9110	9110	9110	9110	0
517	20231025	100800	6358800	9110	9110	9110	9110	0
518	20231025	100700	6358800	9110	9110	9110	9110	3
519	20231025	100600	6331470	9100	9100	9100	9100	10
520	20231025	100500	6240470	9070	9070	9070	9070	62
521	20231025	100400	5678130	9070	9070	9070	9070	10
522	20231025	100300	5587430	9070	9070	9070	9070	1
523	20231025	100200	5578360	9070	9070	9070	9070	0
524	20231025	100100	5578360	9070	9070	9070	9070	0
525	20231025	100000	5578360	9070	9070	9070	9070	0
526	20231025	095900	5578360	9070	9070	9070	9070	0
527	20231025	095800	5578360	9070	9070	9070	9070	0
528	20231025	095700	5578360	9070	9070	9070	9070	8
529	20231025	095600	5505800	9070	9070	9070	9070	0
530	20231025	095500	5505800	9070	9070	9070	9070	10
531	20231025	095400	5415100	9070	9070	9070	9070	0
532	20231025	095300	5415100	9070	9070	9070	9070	0
533	20231025	095200	5415100	9070	9070	9070	9070	0
534	20231025	095100	5415100	9070	9070	9070	9070	0
535	20231025	095000	5415100	9070	9070	9070	9070	0
536	20231025	094900	5415100	9070	9070	9070	9070	0
537	20231025	094800	5415100	9070	9070	9070	9070	0
538	20231025	094700	5415100	9070	9070	9070	9070	20
539	20231025	094600	5233700	9060	9060	9060	9060	0
540	20231025	094500	5233700	9060	9060	9060	9060	0
541	20231025	094400	5233700	9060	9060	9060	9060	0
542	20231025	094300	5233700	9060	9060	9060	9060	0
543	20231025	094200	5233700	9060	9060	9060	9060	0
544	20231025	094100	5233700	9060	9060	9060	9060	22
545	20231025	094000	5034380	9070	9070	9070	9070	11
546	20231025	093900	4934610	9070	9070	9070	9070	0
547	20231025	093800	4934610	9070	9070	9070	9070	1
548	20231025	093700	4925540	9050	9050	9050	9050	0
549	20231025	093600	4925540	9050	9050	9050	9050	0
550	20231025	093500	4925540	9050	9050	9050	9050	0
551	20231025	093400	4925540	9050	9050	9050	9050	0
552	20231025	093300	4925540	9050	9050	9050	9050	0
553	20231025	093200	4925540	9050	9050	9050	9050	0
554	20231025	093100	4925540	9050	9050	9050	9050	0
555	20231025	093000	4925540	9050	9050	9050	9050	0
556	20231025	092900	4925540	9050	9050	9050	9050	0
557	20231025	092800	4925540	9050	9050	9050	9050	0
558	20231025	092700	4925540	9050	9050	9050	9050	0
559	20231025	092600	4925540	9050	9050	9050	9050	0
560	20231025	092500	4925540	9050	9050	9050	9050	0
561	20231025	092400	4925540	9050	9050	9050	9050	0
562	20231025	092300	4925540	9050	9050	9050	9050	0
563	20231025	092200	4925540	9050	9050	9050	9050	0
564	20231025	092100	4925540	9050	9050	9050	9050	9
565	20231025	092000	4844090	9060	9060	9060	9060	1
566	20231025	091900	4835030	9060	9060	9060	9060	0
567	20231025	091800	4835030	9060	9060	9060	9060	0
568	20231025	091700	4835030	9060	9060	9060	9060	1
569	20231025	091600	4825970	9070	9070	9070	9070	0
570	20231025	091500	4825970	9070	9070	9070	9070	0
571	20231025	091400	4825970	9070	9070	9070	9070	1
572	20231025	091300	4816900	9070	9070	9070	9070	0
573	20231025	091200	4816900	9070	9070	9070	9070	0
574	20231025	091100	4816900	9070	9070	9070	9070	0
575	20231025	091000	4816900	9070	9070	9070	9070	0
576	20231025	090900	4816900	9070	9070	9070	9070	0
577	20231025	090800	4816900	9070	9070	9070	9070	0
578	20231025	090700	4816900	9070	9070	9070	9070	0
579	20231025	090600	4816900	9070	9070	9070	9070	0
580	20231025	090500	4816900	9070	9070	9070	9070	2
581	20231025	090400	4798760	9070	9080	9080	9070	502
582	20231025	090300	245600	9080	9080	9080	9080	0
583	20231025	090200	245600	9080	9080	9080	9080	0
584	20231025	090100	245600	9080	9080	9080	9080	0
585	20231025	090000	245600	9080	9100	9100	9080	27