KissMeData/005800/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184300	36482190	9100	9100	9100	9100	2
3	20231018	184200	36482190	9100	9100	9100	9100	0
4	20231018	184100	36482190	9100	9100	9100	9100	0
5	20231018	184000	36482190	9100	9100	9100	9100	0
6	20231018	183900	36482190	9100	9100	9100	9100	0
7	20231018	183800	36482190	9100	9100	9100	9100	0
8	20231018	183700	36482190	9100	9100	9100	9100	0
9	20231018	183600	36482190	9100	9100	9100	9100	0
10	20231018	183500	36482190	9100	9100	9100	9100	0
11	20231018	183400	36482190	9100	9100	9100	9100	0
12	20231018	183300	36482190	9100	9100	9100	9100	0
13	20231018	183200	36482190	9100	9100	9100	9100	0
14	20231018	183100	36482190	9100	9100	9100	9100	0
15	20231018	183000	36482190	9100	9100	9100	9100	0
16	20231018	182900	36482190	9100	9100	9100	9100	0
17	20231018	182800	36482190	9100	9100	9100	9100	0
18	20231018	182700	36482190	9100	9100	9100	9100	0
19	20231018	182600	36482190	9100	9100	9100	9100	0
20	20231018	182500	36482190	9100	9100	9100	9100	0
21	20231018	182400	36482190	9100	9100	9100	9100	0
22	20231018	182300	36482190	9100	9100	9100	9100	0
23	20231018	182200	36482190	9100	9100	9100	9100	0
24	20231018	182100	36482190	9100	9100	9100	9100	0
25	20231018	182000	36482190	9100	9100	9100	9100	0
26	20231018	181900	36482190	9100	9100	9100	9100	0
27	20231018	181800	36482190	9100	9100	9100	9100	0
28	20231018	181700	36482190	9100	9100	9100	9100	0
29	20231018	181600	36482190	9100	9100	9100	9100	0
30	20231018	181500	36482190	9100	9100	9100	9100	0
31	20231018	181400	36482190	9100	9100	9100	9100	0
32	20231018	181300	36482190	9100	9100	9100	9100	2
33	20231018	181200	36482190	9100	9100	9100	9100	0
34	20231018	181100	36482190	9100	9100	9100	9100	0
35	20231018	181000	36482190	9100	9100	9100	9100	0
36	20231018	180900	36482190	9100	9100	9100	9100	0
37	20231018	180800	36482190	9100	9100	9100	9100	0
38	20231018	180700	36482190	9100	9100	9100	9100	0
39	20231018	180600	36482190	9100	9100	9100	9100	0
40	20231018	180500	36482190	9100	9100	9100	9100	0
41	20231018	180400	36482190	9100	9100	9100	9100	0
42	20231018	180300	36482190	9100	9100	9100	9100	0
43	20231018	180200	36482190	9100	9100	9100	9100	0
44	20231018	180100	36482190	9100	9100	9100	9100	0
45	20231018	180000	36482190	9100	9100	9100	9100	0
46	20231018	175900	36482190	9100	9100	9100	9100	0
47	20231018	175800	36482190	9100	9100	9100	9100	0
48	20231018	175700	36482190	9100	9100	9100	9100	0
49	20231018	175600	36482190	9100	9100	9100	9100	0
50	20231018	175500	36482190	9100	9100	9100	9100	0
51	20231018	175400	36482190	9100	9100	9100	9100	0
52	20231018	175300	36482190	9100	9100	9100	9100	0
53	20231018	175200	36482190	9100	9100	9100	9100	0
54	20231018	175100	36482190	9100	9100	9100	9100	0
55	20231018	175000	36482190	9100	9100	9100	9100	0
56	20231018	174900	36482190	9100	9100	9100	9100	0
57	20231018	174800	36482190	9100	9100	9100	9100	0
58	20231018	174700	36482190	9100	9100	9100	9100	0
59	20231018	174600	36482190	9100	9100	9100	9100	0
60	20231018	174500	36482190	9100	9100	9100	9100	0
61	20231018	174400	36482190	9100	9100	9100	9100	0
62	20231018	174300	36482190	9100	9100	9100	9100	2
63	20231018	174200	36482190	9100	9100	9100	9100	0
64	20231018	174100	36482190	9100	9100	9100	9100	0
65	20231018	174000	36482190	9100	9100	9100	9100	0
66	20231018	173900	36482190	9100	9100	9100	9100	0
67	20231018	173800	36482190	9100	9100	9100	9100	0
68	20231018	173700	36482190	9100	9100	9100	9100	0
69	20231018	173600	36482190	9100	9100	9100	9100	0
70	20231018	173500	36482190	9100	9100	9100	9100	0
71	20231018	173400	36482190	9100	9100	9100	9100	0
72	20231018	173300	36482190	9100	9100	9100	9100	0
73	20231018	173200	36482190	9100	9100	9100	9100	0
74	20231018	173100	36482190	9100	9100	9100	9100	0
75	20231018	173000	36482190	9100	9100	9100	9100	0
76	20231018	172900	36482190	9100	9100	9100	9100	0
77	20231018	172800	36482190	9100	9100	9100	9100	0
78	20231018	172700	36482190	9100	9100	9100	9100	0
79	20231018	172600	36482190	9100	9100	9100	9100	0
80	20231018	172500	36482190	9100	9100	9100	9100	0
81	20231018	172400	36482190	9100	9100	9100	9100	0
82	20231018	172300	36482190	9100	9100	9100	9100	0
83	20231018	172200	36482190	9100	9100	9100	9100	0
84	20231018	172100	36482190	9100	9100	9100	9100	0
85	20231018	172000	36482190	9100	9100	9100	9100	0
86	20231018	171900	36482190	9100	9100	9100	9100	0
87	20231018	171800	36482190	9100	9100	9100	9100	0
88	20231018	171700	36482190	9100	9100	9100	9100	0
89	20231018	171600	36482190	9100	9100	9100	9100	0
90	20231018	171500	36482190	9100	9100	9100	9100	0
91	20231018	171400	36482190	9100	9100	9100	9100	0
92	20231018	171300	36482190	9100	9100	9100	9100	2
93	20231018	171200	36482190	9100	9100	9100	9100	0
94	20231018	171100	36482190	9100	9100	9100	9100	0
95	20231018	171000	36482190	9100	9100	9100	9100	0
96	20231018	170900	36482190	9100	9100	9100	9100	0
97	20231018	170800	36482190	9100	9100	9100	9100	0
98	20231018	170700	36482190	9100	9100	9100	9100	0
99	20231018	170600	36482190	9100	9100	9100	9100	0
100	20231018	170500	36482190	9100	9100	9100	9100	0
101	20231018	170400	36482190	9100	9100	9100	9100	0
102	20231018	170300	36482190	9100	9100	9100	9100	0
103	20231018	170200	36482190	9100	9100	9100	9100	0
104	20231018	170100	36482190	9100	9100	9100	9100	0
105	20231018	170000	36482190	9100	9100	9100	9100	0
106	20231018	165900	36482190	9100	9100	9100	9100	0
107	20231018	165800	36482190	9100	9100	9100	9100	0
108	20231018	165700	36482190	9100	9100	9100	9100	0
109	20231018	165600	36482190	9100	9100	9100	9100	0
110	20231018	165500	36482190	9100	9100	9100	9100	0
111	20231018	165400	36482190	9100	9100	9100	9100	0
112	20231018	165300	36482190	9100	9100	9100	9100	0
113	20231018	165200	36482190	9100	9100	9100	9100	0
114	20231018	165100	36482190	9100	9100	9100	9100	0
115	20231018	165000	36482190	9100	9100	9100	9100	0
116	20231018	164900	36482190	9100	9100	9100	9100	0
117	20231018	164800	36482190	9100	9100	9100	9100	0
118	20231018	164700	36482190	9100	9100	9100	9100	0
119	20231018	164600	36482190	9100	9100	9100	9100	0
120	20231018	164500	36482190	9100	9100	9100	9100	0
121	20231018	164400	36482190	9100	9100	9100	9100	0
122	20231018	164300	36482190	9100	9100	9100	9100	2
123	20231018	164200	36482190	9100	9100	9100	9100	0
124	20231018	164100	36482190	9100	9100	9100	9100	0
125	20231018	164000	36482190	9100	9100	9100	9100	0
126	20231018	163900	36482190	9100	9100	9100	9100	0
127	20231018	163800	36482190	9100	9100	9100	9100	0
128	20231018	163700	36482190	9100	9100	9100	9100	0
129	20231018	163600	36482190	9100	9100	9100	9100	0
130	20231018	163500	36482190	9100	9100	9100	9100	0
131	20231018	163400	36482190	9100	9100	9100	9100	0
132	20231018	163300	36482190	9100	9100	9100	9100	0
133	20231018	163200	36482190	9100	9100	9100	9100	0
134	20231018	163100	36482190	9100	9100	9100	9100	0
135	20231018	163000	36482190	9100	9100	9100	9100	0
136	20231018	162900	36482190	9100	9100	9100	9100	0
137	20231018	162800	36482190	9100	9100	9100	9100	0
138	20231018	162700	36482190	9100	9100	9100	9100	0
139	20231018	162600	36482190	9100	9100	9100	9100	0
140	20231018	162500	36482190	9100	9100	9100	9100	0
141	20231018	162400	36482190	9100	9100	9100	9100	0
142	20231018	162300	36482190	9100	9100	9100	9100	0
143	20231018	162200	36482190	9100	9100	9100	9100	0
144	20231018	162100	36482190	9100	9100	9100	9100	0
145	20231018	162000	36482190	9100	9100	9100	9100	0
146	20231018	161900	36482190	9100	9100	9100	9100	0
147	20231018	161800	36482190	9100	9100	9100	9100	0
148	20231018	161700	36482190	9100	9100	9100	9100	0
149	20231018	161600	36482190	9100	9100	9100	9100	0
150	20231018	161500	36482190	9100	9100	9100	9100	0
151	20231018	161400	36482190	9100	9100	9100	9100	0
152	20231018	161300	36482190	9100	9100	9100	9100	2
153	20231018	161200	36482190	9100	9100	9100	9100	0
154	20231018	161100	36482190	9100	9100	9100	9100	0
155	20231018	161000	36482190	9100	9100	9100	9100	0
156	20231018	160900	36482190	9100	9100	9100	9100	0
157	20231018	160800	36482190	9100	9100	9100	9100	0
158	20231018	160700	36482190	9100	9100	9100	9100	0
159	20231018	160600	36482190	9100	9100	9100	9100	0
160	20231018	160500	36482190	9100	9100	9100	9100	0
161	20231018	160400	36482190	9100	9100	9100	9100	0
162	20231018	160300	36482190	9100	9100	9100	9100	0
163	20231018	160200	36482190	9100	9100	9100	9100	0
164	20231018	160100	36482190	9100	9100	9100	9100	0
165	20231018	160000	36482190	9100	9100	9100	9100	0
166	20231018	155900	36482190	9100	9100	9100	9100	0
167	20231018	155800	36482190	9100	9100	9100	9100	0
168	20231018	155700	36482190	9100	9100	9100	9100	0
169	20231018	155600	36482190	9100	9100	9100	9100	0
170	20231018	155500	36482190	9100	9100	9100	9100	0
171	20231018	155400	36482190	9100	9100	9100	9100	0
172	20231018	155300	36482190	9100	9100	9100	9100	0
173	20231018	155200	36482190	9100	9100	9100	9100	0
174	20231018	155100	36482190	9100	9100	9100	9100	0
175	20231018	155000	36482190	9100	9100	9100	9100	0
176	20231018	154900	36482190	9100	9100	9100	9100	0
177	20231018	154800	36482190	9100	9100	9100	9100	0
178	20231018	154700	36482190	9100	9100	9100	9100	0
179	20231018	154600	36482190	9100	9100	9100	9100	0
180	20231018	154500	36482190	9100	9100	9100	9100	0
181	20231018	154400	36482190	9100	9100	9100	9100	0
182	20231018	154300	36482190	9100	9100	9100	9100	2
183	20231018	154200	36482190	9100	9100	9100	9100	0
184	20231018	154100	36482190	9100	9100	9100	9100	0
185	20231018	154000	36482190	9100	9100	9100	9100	0
186	20231018	153900	36482190	9100	9100	9100	9100	0
187	20231018	153800	36482190	9100	9100	9100	9100	0
188	20231018	153700	36482190	9100	9100	9100	9100	0
189	20231018	153600	36482190	9100	9100	9100	9100	0
190	20231018	153500	36482190	9100	9100	9100	9100	0
191	20231018	153400	36482190	9100	9100	9100	9100	0
192	20231018	153300	36482190	9100	9100	9100	9100	0
193	20231018	153200	36482190	9100	9100	9100	9100	0
194	20231018	153100	36482190	9100	9100	9100	9100	0
195	20231018	153000	36482190	9100	9100	9100	9100	2
196	20231018	152900	36463990	9100	9100	9100	9100	0
197	20231018	152800	36463990	9100	9100	9100	9100	0
198	20231018	152700	36463990	9100	9100	9100	9100	0
199	20231018	152600	36463990	9100	9100	9100	9100	0
200	20231018	152500	36463990	9100	9100	9100	9100	0
201	20231018	152400	36463990	9100	9100	9100	9100	0
202	20231018	152300	36463990	9100	9100	9100	9100	0
203	20231018	152200	36463990	9100	9100	9100	9100	0
204	20231018	152100	36463990	9100	9100	9100	9100	0
205	20231018	152000	36463990	9100	9100	9100	9100	0
206	20231018	151900	36463990	9100	9120	9120	9100	140
207	20231018	151800	35189890	9120	9120	9120	9120	0
208	20231018	151700	35189890	9120	9120	9120	9120	0
209	20231018	151600	35189890	9120	9120	9120	9120	0
210	20231018	151500	35189890	9120	9120	9120	9120	0
211	20231018	151400	35189890	9120	9120	9120	9120	0
212	20231018	151300	35189890	9120	9120	9120	9120	0
213	20231018	151200	35189890	9120	9120	9120	9120	0
214	20231018	151100	35189890	9120	9120	9120	9120	0
215	20231018	151000	35189890	9120	9120	9120	9120	0
216	20231018	150900	35189890	9120	9120	9120	9120	0
217	20231018	150800	35189890	9120	9120	9120	9120	0
218	20231018	150700	35189890	9120	9120	9120	9120	0
219	20231018	150600	35189890	9120	9120	9120	9120	0
220	20231018	150500	35189890	9120	9120	9120	9120	0
221	20231018	150400	35189890	9120	9120	9120	9120	0
222	20231018	150300	35189890	9120	9120	9120	9120	0
223	20231018	150200	35189890	9120	9120	9120	9120	0
224	20231018	150100	35189890	9120	9120	9120	9120	0
225	20231018	150000	35189890	9120	9120	9120	9120	0
226	20231018	145900	35189890	9120	9120	9120	9120	0
227	20231018	145800	35189890	9120	9120	9120	9120	0
228	20231018	145700	35189890	9120	9120	9120	9120	0
229	20231018	145600	35189890	9120	9120	9120	9120	0
230	20231018	145500	35189890	9120	9120	9120	9120	0
231	20231018	145400	35189890	9120	9120	9120	9120	0
232	20231018	145300	35189890	9120	9120	9120	9120	0
233	20231018	145200	35189890	9120	9120	9120	9120	0
234	20231018	145100	35189890	9120	9120	9120	9120	0
235	20231018	145000	35189890	9120	9120	9120	9120	0
236	20231018	144900	35189890	9120	9120	9120	9120	0
237	20231018	144800	35189890	9120	9120	9120	9120	0
238	20231018	144700	35189890	9120	9120	9120	9120	0
239	20231018	144600	35189890	9120	9120	9120	9120	0
240	20231018	144500	35189890	9120	9120	9120	9120	0
241	20231018	144400	35189890	9120	9120	9120	9120	0
242	20231018	144300	35189890	9120	9120	9120	9120	0
243	20231018	144200	35189890	9120	9120	9120	9120	0
244	20231018	144100	35189890	9120	9120	9120	9120	0
245	20231018	144000	35189890	9120	9120	9120	9120	0
246	20231018	143900	35189890	9120	9120	9120	9120	0
247	20231018	143800	35189890	9120	9120	9120	9120	0
248	20231018	143700	35189890	9120	9120	9120	9120	0
249	20231018	143600	35189890	9120	9120	9120	9120	0
250	20231018	143500	35189890	9120	9120	9120	9120	0
251	20231018	143400	35189890	9120	9120	9120	9120	0
252	20231018	143300	35189890	9120	9120	9120	9120	0
253	20231018	143200	35189890	9120	9120	9120	9120	0
254	20231018	143100	35189890	9120	9120	9120	9120	0
255	20231018	143000	35189890	9120	9120	9120	9120	0
256	20231018	142900	35189890	9120	9120	9120	9120	0
257	20231018	142800	35189890	9120	9120	9120	9120	0
258	20231018	142700	35189890	9120	9120	9120	9120	0
259	20231018	142600	35189890	9120	9120	9120	9120	0
260	20231018	142500	35189890	9120	9120	9120	9120	0
261	20231018	142400	35189890	9120	9120	9120	9120	0
262	20231018	142300	35189890	9120	9120	9120	9120	0
263	20231018	142200	35189890	9120	9120	9120	9120	0
264	20231018	142100	35189890	9120	9120	9120	9120	0
265	20231018	142000	35189890	9120	9120	9120	9120	0
266	20231018	141900	35189890	9120	9120	9120	9120	0
267	20231018	141800	35189890	9120	9120	9120	9120	0
268	20231018	141700	35189890	9120	9120	9120	9120	0
269	20231018	141600	35189890	9120	9120	9120	9120	0
270	20231018	141500	35189890	9120	9120	9120	9120	0
271	20231018	141400	35189890	9120	9120	9120	9120	0
272	20231018	141300	35189890	9120	9120	9120	9120	0
273	20231018	141200	35189890	9120	9120	9120	9120	0
274	20231018	141100	35189890	9120	9120	9120	9120	0
275	20231018	141000	35189890	9120	9120	9120	9120	0
276	20231018	140900	35189890	9120	9120	9120	9120	0
277	20231018	140800	35189890	9120	9120	9120	9120	0
278	20231018	140700	35189890	9120	9120	9120	9120	0
279	20231018	140600	35189890	9120	9120	9120	9120	0
280	20231018	140500	35189890	9120	9120	9120	9120	0
281	20231018	140400	35189890	9120	9120	9120	9120	0
282	20231018	140300	35189890	9120	9120	9120	9120	0
283	20231018	140200	35189890	9120	9120	9120	9120	0
284	20231018	140100	35189890	9120	9120	9120	9120	0
285	20231018	140000	35189890	9120	9120	9120	9120	7
286	20231018	135900	35126050	9130	9130	9130	9130	0
287	20231018	135800	35126050	9130	9130	9130	9130	0
288	20231018	135700	35126050	9130	9130	9130	9130	0
289	20231018	135600	35126050	9130	9130	9130	9130	0
290	20231018	135500	35126050	9130	9130	9130	9130	0
291	20231018	135400	35126050	9130	9130	9130	9130	0
292	20231018	135300	35126050	9130	9130	9130	9130	0
293	20231018	135200	35126050	9130	9130	9130	9130	0
294	20231018	135100	35126050	9130	9130	9130	9130	0
295	20231018	135000	35126050	9130	9130	9130	9130	0
296	20231018	134900	35126050	9130	9130	9130	9130	0
297	20231018	134800	35126050	9130	9130	9130	9130	0
298	20231018	134700	35126050	9130	9130	9130	9130	0
299	20231018	134600	35126050	9130	9130	9130	9130	0
300	20231018	134500	35126050	9130	9130	9130	9130	0
301	20231018	134400	35126050	9130	9130	9130	9130	0
302	20231018	134300	35126050	9130	9130	9130	9130	0
303	20231018	134200	35126050	9130	9130	9130	9130	0
304	20231018	134100	35126050	9130	9130	9130	9130	0
305	20231018	134000	35126050	9130	9130	9130	9130	0
306	20231018	133900	35126050	9130	9130	9130	9130	0
307	20231018	133800	35126050	9130	9130	9130	9130	0
308	20231018	133700	35126050	9130	9130	9130	9130	0
309	20231018	133600	35126050	9130	9130	9130	9130	0
310	20231018	133500	35126050	9130	9130	9130	9130	0
311	20231018	133400	35126050	9130	9130	9130	9130	0
312	20231018	133300	35126050	9130	9130	9130	9130	0
313	20231018	133200	35126050	9130	9130	9130	9130	0
314	20231018	133100	35126050	9130	9130	9130	9130	0
315	20231018	133000	35126050	9130	9130	9130	9130	0
316	20231018	132900	35126050	9130	9130	9130	9130	0
317	20231018	132800	35126050	9130	9130	9130	9130	0
318	20231018	132700	35126050	9130	9130	9130	9130	0
319	20231018	132600	35126050	9130	9130	9130	9130	0
320	20231018	132500	35126050	9130	9130	9130	9130	0
321	20231018	132400	35126050	9130	9130	9130	9130	0
322	20231018	132300	35126050	9130	9130	9130	9130	0
323	20231018	132200	35126050	9130	9130	9130	9130	0
324	20231018	132100	35126050	9130	9130	9130	9130	0
325	20231018	132000	35126050	9130	9130	9130	9130	0
326	20231018	131900	35126050	9130	9130	9130	9130	0
327	20231018	131800	35126050	9130	9130	9130	9130	0
328	20231018	131700	35126050	9130	9130	9130	9130	0
329	20231018	131600	35126050	9130	9130	9130	9130	0
330	20231018	131500	35126050	9130	9130	9130	9130	0
331	20231018	131400	35126050	9130	9130	9130	9130	0
332	20231018	131300	35126050	9130	9130	9130	9130	0
333	20231018	131200	35126050	9130	9130	9130	9130	0
334	20231018	131100	35126050	9130	9130	9130	9130	0
335	20231018	131000	35126050	9130	9130	9130	9130	0
336	20231018	130900	35126050	9130	9130	9130	9130	0
337	20231018	130800	35126050	9130	9130	9130	9130	0
338	20231018	130700	35126050	9130	9130	9130	9130	0
339	20231018	130600	35126050	9130	9130	9130	9130	9
340	20231018	130500	35043880	9130	9130	9130	9130	0
341	20231018	130400	35043880	9130	9130	9130	9130	0
342	20231018	130300	35043880	9130	9130	9130	9130	0
343	20231018	130200	35043880	9130	9130	9130	9130	0
344	20231018	130100	35043880	9130	9130	9130	9130	0
345	20231018	130000	35043880	9130	9130	9130	9130	0
346	20231018	125900	35043880	9130	9130	9130	9130	0
347	20231018	125800	35043880	9130	9130	9130	9130	0
348	20231018	125700	35043880	9130	9130	9130	9130	0
349	20231018	125600	35043880	9130	9130	9130	9130	0
350	20231018	125500	35043880	9130	9130	9130	9130	0
351	20231018	125400	35043880	9130	9130	9130	9130	0
352	20231018	125300	35043880	9130	9130	9130	9130	0
353	20231018	125200	35043880	9130	9130	9130	9130	0
354	20231018	125100	35043880	9130	9130	9130	9130	5
355	20231018	125000	34998230	9130	9130	9130	9130	0
356	20231018	124900	34998230	9130	9130	9130	9130	0
357	20231018	124800	34998230	9130	9130	9130	9130	0
358	20231018	124700	34998230	9130	9130	9130	9130	0
359	20231018	124600	34998230	9130	9130	9130	9130	0
360	20231018	124500	34998230	9130	9130	9130	9130	0
361	20231018	124400	34998230	9130	9130	9130	9130	0
362	20231018	124300	34998230	9130	9130	9130	9130	0
363	20231018	124200	34998230	9130	9130	9130	9130	0
364	20231018	124100	34998230	9130	9130	9130	9130	0
365	20231018	124000	34998230	9130	9130	9130	9130	0
366	20231018	123900	34998230	9130	9130	9130	9130	0
367	20231018	123800	34998230	9130	9130	9130	9130	0
368	20231018	123700	34998230	9130	9130	9130	9130	0
369	20231018	123600	34998230	9130	9130	9130	9130	0
370	20231018	123500	34998230	9130	9130	9130	9130	0
371	20231018	123400	34998230	9130	9130	9130	9130	0
372	20231018	123300	34998230	9130	9130	9130	9130	0
373	20231018	123200	34998230	9130	9130	9130	9130	0
374	20231018	123100	34998230	9130	9130	9130	9130	0
375	20231018	123000	34998230	9130	9130	9130	9130	0
376	20231018	122900	34998230	9130	9130	9130	9130	0
377	20231018	122800	34998230	9130	9130	9130	9130	0
378	20231018	122700	34998230	9130	9130	9130	9130	0
379	20231018	122600	34998230	9130	9130	9130	9130	0
380	20231018	122500	34998230	9130	9130	9130	9130	0
381	20231018	122400	34998230	9130	9130	9130	9130	0
382	20231018	122300	34998230	9130	9130	9130	9130	0
383	20231018	122200	34998230	9130	9130	9130	9130	0
384	20231018	122100	34998230	9130	9130	9130	9130	0
385	20231018	122000	34998230	9130	9130	9130	9130	0
386	20231018	121900	34998230	9130	9130	9130	9130	0
387	20231018	121800	34998230	9130	9130	9130	9130	0
388	20231018	121700	34998230	9130	9130	9130	9130	0
389	20231018	121600	34998230	9130	9130	9130	9130	0
390	20231018	121500	34998230	9130	9130	9130	9130	0
391	20231018	121400	34998230	9130	9130	9130	9130	0
392	20231018	121300	34998230	9130	9130	9130	9130	0
393	20231018	121200	34998230	9130	9130	9130	9130	0
394	20231018	121100	34998230	9130	9130	9130	9130	0
395	20231018	121000	34998230	9130	9130	9130	9130	0
396	20231018	120900	34998230	9130	9130	9130	9130	0
397	20231018	120800	34998230	9130	9130	9130	9130	0
398	20231018	120700	34998230	9130	9130	9130	9130	0
399	20231018	120600	34998230	9130	9130	9130	9130	0
400	20231018	120500	34998230	9130	9130	9130	9130	0
401	20231018	120400	34998230	9130	9130	9130	9130	0
402	20231018	120300	34998230	9130	9130	9130	9130	0
403	20231018	120200	34998230	9130	9130	9130	9130	0
404	20231018	120100	34998230	9130	9130	9130	9130	0
405	20231018	120000	34998230	9130	9130	9130	9130	0
406	20231018	115900	34998230	9130	9130	9130	9130	0
407	20231018	115800	34998230	9130	9130	9130	9130	0
408	20231018	115700	34998230	9130	9130	9130	9130	0
409	20231018	115600	34998230	9130	9130	9130	9130	0
410	20231018	115500	34998230	9130	9130	9130	9130	0
411	20231018	115400	34998230	9130	9130	9130	9130	0
412	20231018	115300	34998230	9130	9130	9130	9130	0
413	20231018	115200	34998230	9130	9130	9130	9130	0
414	20231018	115100	34998230	9130	9130	9130	9130	0
415	20231018	115000	34998230	9130	9130	9130	9130	0
416	20231018	114900	34998230	9130	9130	9130	9130	1
417	20231018	114800	34989100	9100	9100	9100	9100	0
418	20231018	114700	34989100	9100	9100	9100	9100	0
419	20231018	114600	34989100	9100	9100	9100	9100	0
420	20231018	114500	34989100	9100	9100	9100	9100	0
421	20231018	114400	34989100	9100	9100	9100	9100	0
422	20231018	114300	34989100	9100	9100	9100	9100	0
423	20231018	114200	34989100	9100	9100	9100	9100	0
424	20231018	114100	34989100	9100	9100	9100	9100	0
425	20231018	114000	34989100	9100	9100	9100	9100	0
426	20231018	113900	34989100	9100	9100	9100	9100	0
427	20231018	113800	34989100	9100	9100	9100	9100	0
428	20231018	113700	34989100	9100	9100	9100	9100	0
429	20231018	113600	34989100	9100	9100	9100	9100	0
430	20231018	113500	34989100	9100	9100	9100	9100	0
431	20231018	113400	34989100	9100	9100	9100	9100	0
432	20231018	113300	34989100	9100	9100	9100	9100	0
433	20231018	113200	34989100	9100	9100	9100	9100	8
434	20231018	113100	34916300	9110	9110	9110	9110	0
435	20231018	113000	34916300	9110	9110	9110	9110	0
436	20231018	112900	34916300	9110	9110	9110	9110	26
437	20231018	112800	34679440	9130	9130	9130	9130	0
438	20231018	112700	34679440	9130	9130	9130	9130	0
439	20231018	112600	34679440	9130	9130	9130	9130	0
440	20231018	112500	34679440	9130	9130	9130	9130	9
441	20231018	112400	34597270	9130	9130	9130	9130	0
442	20231018	112300	34597270	9130	9130	9130	9130	0
443	20231018	112200	34597270	9130	9130	9130	9130	0
444	20231018	112100	34597270	9130	9130	9130	9130	0
445	20231018	112000	34597270	9130	9130	9130	9130	0
446	20231018	111900	34597270	9130	9130	9130	9130	0
447	20231018	111800	34597270	9130	9130	9130	9130	0
448	20231018	111700	34597270	9130	9130	9130	9130	0
449	20231018	111600	34597270	9130	9130	9130	9130	0
450	20231018	111500	34597270	9130	9130	9130	9130	0
451	20231018	111400	34597270	9130	9130	9130	9130	0
452	20231018	111300	34597270	9130	9130	9130	9130	0
453	20231018	111200	34597270	9130	9130	9130	9130	0
454	20231018	111100	34597270	9130	9130	9130	9130	0
455	20231018	111000	34597270	9130	9130	9130	9130	0
456	20231018	110900	34597270	9130	9130	9130	9130	0
457	20231018	110800	34597270	9130	9130	9130	9130	0
458	20231018	110700	34597270	9130	9130	9130	9130	0
459	20231018	110600	34597270	9130	9130	9130	9130	0
460	20231018	110500	34597270	9130	9130	9130	9130	0
461	20231018	110400	34597270	9130	9130	9130	9130	0
462	20231018	110300	34597270	9130	9130	9130	9130	0
463	20231018	110200	34597270	9130	9130	9130	9130	0
464	20231018	110100	34597270	9130	9130	9130	9130	0
465	20231018	110000	34597270	9130	9130	9130	9130	0
466	20231018	105900	34597270	9130	9130	9130	9130	0
467	20231018	105800	34597270	9130	9130	9130	9130	0
468	20231018	105700	34597270	9130	9130	9130	9130	0
469	20231018	105600	34597270	9130	9130	9130	9130	0
470	20231018	105500	34597270	9130	9130	9130	9130	0
471	20231018	105400	34597270	9130	9130	9130	9130	0
472	20231018	105300	34597270	9130	9130	9130	9130	0
473	20231018	105200	34597270	9130	9130	9130	9130	0
474	20231018	105100	34597270	9130	9130	9130	9130	0
475	20231018	105000	34597270	9130	9130	9130	9130	0
476	20231018	104900	34597270	9130	9130	9130	9130	0
477	20231018	104800	34597270	9130	9130	9130	9130	0
478	20231018	104700	34597270	9130	9130	9130	9130	0
479	20231018	104600	34597270	9130	9130	9130	9130	0
480	20231018	104500	34597270	9130	9130	9130	9130	0
481	20231018	104400	34597270	9130	9130	9130	9130	0
482	20231018	104300	34597270	9130	9130	9130	9130	193
483	20231018	104200	32835180	9130	9130	9130	9130	0
484	20231018	104100	32835180	9130	9130	9130	9130	0
485	20231018	104000	32835180	9130	9130	9130	9130	0
486	20231018	103900	32835180	9130	9130	9130	9130	0
487	20231018	103800	32835180	9130	9130	9130	9130	0
488	20231018	103700	32835180	9130	9130	9130	9130	31
489	20231018	103600	32552150	9130	9130	9130	9130	56
490	20231018	103500	32040870	9110	9170	9170	9110	948
491	20231018	103400	23384490	9200	9210	9220	9190	854
492	20231018	103300	15531230	9190	9120	9190	9120	210
493	20231018	103200	13611560	9140	9140	9150	9130	170
494	20231018	103100	12057700	9200	9220	9220	9200	187
495	20231018	103000	10337260	9220	9160	9220	9160	35
496	20231018	102900	10015220	9140	9140	9140	9140	0
497	20231018	102800	10015220	9140	9140	9140	9140	0
498	20231018	102700	10015220	9140	9140	9140	9140	0
499	20231018	102600	10015220	9140	9140	9140	9140	0
500	20231018	102500	10015220	9140	9140	9140	9140	0
501	20231018	102400	10015220	9140	9160	9160	9140	4
502	20231018	102300	9978640	9180	9180	9180	9180	0
503	20231018	102200	9978640	9180	9160	9180	9160	2
504	20231018	102100	9960300	9140	9140	9140	9140	0
505	20231018	102000	9960300	9140	9140	9140	9140	86
506	20231018	101900	9174260	9140	9140	9140	9140	0
507	20231018	101800	9174260	9140	9140	9140	9140	15
508	20231018	101700	9037160	9140	9140	9140	9140	0
509	20231018	101600	9037160	9140	9140	9140	9140	0
510	20231018	101500	9037160	9140	9140	9140	9140	0
511	20231018	101400	9037160	9140	9140	9140	9140	1
512	20231018	101300	9028020	9140	9160	9160	9140	502
513	20231018	101200	4439040	9170	9170	9170	9170	0
514	20231018	101100	4439040	9170	9170	9170	9170	0
515	20231018	101000	4439040	9170	9170	9170	9170	0
516	20231018	100900	4439040	9170	9170	9170	9170	0
517	20231018	100800	4439040	9170	9170	9170	9170	0
518	20231018	100700	4439040	9170	9170	9170	9170	0
519	20231018	100600	4439040	9170	9170	9170	9170	0
520	20231018	100500	4439040	9170	9170	9170	9170	0
521	20231018	100400	4439040	9170	9170	9170	9170	0
522	20231018	100300	4439040	9170	9170	9170	9170	0
523	20231018	100200	4439040	9170	9170	9170	9170	0
524	20231018	100100	4439040	9170	9170	9170	9170	0
525	20231018	100000	4439040	9170	9170	9170	9170	0
526	20231018	095900	4439040	9170	9170	9170	9170	0
527	20231018	095800	4439040	9170	9170	9170	9170	0
528	20231018	095700	4439040	9170	9170	9170	9170	7
529	20231018	095600	4374850	9160	9160	9160	9160	0
530	20231018	095500	4374850	9160	9160	9160	9160	1
531	20231018	095400	4365690	9150	9150	9150	9150	0
532	20231018	095300	4365690	9150	9150	9150	9150	0
533	20231018	095200	4365690	9150	9150	9150	9150	103
534	20231018	095100	3423240	9160	9160	9160	9160	0
535	20231018	095000	3423240	9160	9160	9160	9160	7
536	20231018	094900	3359120	9160	9160	9160	9160	0
537	20231018	094800	3359120	9160	9160	9160	9160	0
538	20231018	094700	3359120	9160	9160	9160	9160	0
539	20231018	094600	3359120	9160	9160	9160	9160	0
540	20231018	094500	3359120	9160	9160	9160	9160	0
541	20231018	094400	3359120	9160	9160	9160	9160	0
542	20231018	094300	3359120	9160	9160	9160	9160	0
543	20231018	094200	3359120	9160	9160	9160	9160	1
544	20231018	094100	3349960	9150	9150	9150	9150	0
545	20231018	094000	3349960	9150	9150	9150	9150	0
546	20231018	093900	3349960	9150	9150	9150	9150	0
547	20231018	093800	3349960	9150	9150	9150	9150	0
548	20231018	093700	3349960	9150	9150	9150	9150	16
549	20231018	093600	3203560	9150	9150	9150	9150	0
550	20231018	093500	3203560	9150	9150	9150	9150	0
551	20231018	093400	3203560	9150	9150	9150	9150	0
552	20231018	093300	3203560	9150	9150	9150	9150	0
553	20231018	093200	3203560	9150	9150	9150	9150	0
554	20231018	093100	3203560	9150	9150	9150	9150	0
555	20231018	093000	3203560	9150	9150	9150	9150	0
556	20231018	092900	3203560	9150	9150	9150	9150	0
557	20231018	092800	3203560	9150	9150	9150	9150	0
558	20231018	092700	3203560	9150	9150	9150	9150	7
559	20231018	092600	3139510	9140	9140	9140	9140	1
560	20231018	092500	3130370	9140	9140	9140	9140	0
561	20231018	092400	3130370	9140	9140	9140	9140	4
562	20231018	092300	3093810	9140	9140	9140	9140	5
563	20231018	092200	3048110	9140	9140	9140	9140	6
564	20231018	092100	2993270	9140	9140	9140	9140	6
565	20231018	092000	2938430	9140	9140	9140	9140	3
566	20231018	091900	2911010	9130	9130	9130	9130	0
567	20231018	091800	2911010	9130	9130	9130	9130	0
568	20231018	091700	2911010	9130	9130	9130	9130	0
569	20231018	091600	2911010	9130	9130	9130	9130	0
570	20231018	091500	2911010	9130	9130	9130	9130	0
571	20231018	091400	2911010	9130	9130	9130	9130	0
572	20231018	091300	2911010	9130	9130	9130	9130	0
573	20231018	091200	2911010	9130	9130	9130	9130	0
574	20231018	091100	2911010	9130	9130	9130	9130	0
575	20231018	091000	2911010	9130	9130	9130	9130	0
576	20231018	090900	2911010	9130	9130	9130	9130	0
577	20231018	090800	2911010	9130	9130	9130	9130	0
578	20231018	090700	2911010	9130	9130	9130	9130	0
579	20231018	090600	2911010	9130	9130	9130	9130	0
580	20231018	090500	2911010	9130	9130	9130	9130	32
581	20231018	090400	2618850	9140	9140	9140	9140	0
582	20231018	090300	2618850	9140	9140	9140	9140	31
583	20231018	090200	2335510	9150	9150	9150	9150	7
584	20231018	090100	2271460	9290	9130	9290	9130	240
585	20231018	090000	55140	9190	9190	9190	9190	6