KissMeData/005800/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184300	40094510	9060	9060	9060	9060	6
3	20231020	184200	40094510	9060	9060	9060	9060	0
4	20231020	184100	40094510	9060	9060	9060	9060	0
5	20231020	184000	40094510	9060	9060	9060	9060	0
6	20231020	183900	40094510	9060	9060	9060	9060	0
7	20231020	183800	40094510	9060	9060	9060	9060	0
8	20231020	183700	40094510	9060	9060	9060	9060	0
9	20231020	183600	40094510	9060	9060	9060	9060	0
10	20231020	183500	40094510	9060	9060	9060	9060	0
11	20231020	183400	40094510	9060	9060	9060	9060	0
12	20231020	183300	40094510	9060	9060	9060	9060	0
13	20231020	183200	40094510	9060	9060	9060	9060	0
14	20231020	183100	40094510	9060	9060	9060	9060	0
15	20231020	183000	40094510	9060	9060	9060	9060	0
16	20231020	182900	40094510	9060	9060	9060	9060	0
17	20231020	182800	40094510	9060	9060	9060	9060	0
18	20231020	182700	40094510	9060	9060	9060	9060	0
19	20231020	182600	40094510	9060	9060	9060	9060	0
20	20231020	182500	40094510	9060	9060	9060	9060	0
21	20231020	182400	40094510	9060	9060	9060	9060	0
22	20231020	182300	40094510	9060	9060	9060	9060	0
23	20231020	182200	40094510	9060	9060	9060	9060	0
24	20231020	182100	40094510	9060	9060	9060	9060	0
25	20231020	182000	40094510	9060	9060	9060	9060	0
26	20231020	181900	40094510	9060	9060	9060	9060	0
27	20231020	181800	40094510	9060	9060	9060	9060	0
28	20231020	181700	40094510	9060	9060	9060	9060	0
29	20231020	181600	40094510	9060	9060	9060	9060	0
30	20231020	181500	40094510	9060	9060	9060	9060	0
31	20231020	181400	40094510	9060	9060	9060	9060	0
32	20231020	181300	40094510	9060	9060	9060	9060	6
33	20231020	181200	40094510	9060	9060	9060	9060	0
34	20231020	181100	40094510	9060	9060	9060	9060	0
35	20231020	181000	40094510	9060	9060	9060	9060	0
36	20231020	180900	40094510	9060	9060	9060	9060	0
37	20231020	180800	40094510	9060	9060	9060	9060	0
38	20231020	180700	40094510	9060	9060	9060	9060	0
39	20231020	180600	40094510	9060	9060	9060	9060	0
40	20231020	180500	40094510	9060	9060	9060	9060	0
41	20231020	180400	40094510	9060	9060	9060	9060	0
42	20231020	180300	40094510	9060	9060	9060	9060	0
43	20231020	180200	40094510	9060	9060	9060	9060	0
44	20231020	180100	40094510	9060	9060	9060	9060	0
45	20231020	180000	40094510	9060	9060	9060	9060	0
46	20231020	175900	40094510	9060	9060	9060	9060	0
47	20231020	175800	40094510	9060	9060	9060	9060	0
48	20231020	175700	40094510	9060	9060	9060	9060	0
49	20231020	175600	40094510	9060	9060	9060	9060	0
50	20231020	175500	40094510	9060	9060	9060	9060	0
51	20231020	175400	40094510	9060	9060	9060	9060	0
52	20231020	175300	40094510	9060	9060	9060	9060	0
53	20231020	175200	40094510	9060	9060	9060	9060	0
54	20231020	175100	40094510	9060	9060	9060	9060	0
55	20231020	175000	40094510	9060	9060	9060	9060	0
56	20231020	174900	40094510	9060	9060	9060	9060	0
57	20231020	174800	40094510	9060	9060	9060	9060	0
58	20231020	174700	40094510	9060	9060	9060	9060	0
59	20231020	174600	40094510	9060	9060	9060	9060	0
60	20231020	174500	40094510	9060	9060	9060	9060	0
61	20231020	174400	40094510	9060	9060	9060	9060	0
62	20231020	174300	40094510	9060	9060	9060	9060	6
63	20231020	174200	40094510	9060	9060	9060	9060	0
64	20231020	174100	40094510	9060	9060	9060	9060	0
65	20231020	174000	40094510	9060	9060	9060	9060	0
66	20231020	173900	40094510	9060	9060	9060	9060	0
67	20231020	173800	40094510	9060	9060	9060	9060	0
68	20231020	173700	40094510	9060	9060	9060	9060	0
69	20231020	173600	40094510	9060	9060	9060	9060	0
70	20231020	173500	40094510	9060	9060	9060	9060	0
71	20231020	173400	40094510	9060	9060	9060	9060	0
72	20231020	173300	40094510	9060	9060	9060	9060	0
73	20231020	173200	40094510	9060	9060	9060	9060	0
74	20231020	173100	40094510	9060	9060	9060	9060	0
75	20231020	173000	40094510	9060	9060	9060	9060	0
76	20231020	172900	40094510	9060	9060	9060	9060	0
77	20231020	172800	40094510	9060	9060	9060	9060	0
78	20231020	172700	40094510	9060	9060	9060	9060	0
79	20231020	172600	40094510	9060	9060	9060	9060	0
80	20231020	172500	40094510	9060	9060	9060	9060	0
81	20231020	172400	40094510	9060	9060	9060	9060	0
82	20231020	172300	40094510	9060	9060	9060	9060	0
83	20231020	172200	40094510	9060	9060	9060	9060	0
84	20231020	172100	40094510	9060	9060	9060	9060	0
85	20231020	172000	40094510	9060	9060	9060	9060	0
86	20231020	171900	40094510	9060	9060	9060	9060	0
87	20231020	171800	40094510	9060	9060	9060	9060	0
88	20231020	171700	40094510	9060	9060	9060	9060	0
89	20231020	171600	40094510	9060	9060	9060	9060	0
90	20231020	171500	40094510	9060	9060	9060	9060	0
91	20231020	171400	40094510	9060	9060	9060	9060	0
92	20231020	171300	40094510	9060	9060	9060	9060	6
93	20231020	171200	40094510	9060	9060	9060	9060	0
94	20231020	171100	40094510	9060	9060	9060	9060	0
95	20231020	171000	40094510	9060	9060	9060	9060	0
96	20231020	170900	40094510	9060	9060	9060	9060	0
97	20231020	170800	40094510	9060	9060	9060	9060	0
98	20231020	170700	40094510	9060	9060	9060	9060	0
99	20231020	170600	40094510	9060	9060	9060	9060	0
100	20231020	170500	40094510	9060	9060	9060	9060	0
101	20231020	170400	40094510	9060	9060	9060	9060	0
102	20231020	170300	40094510	9060	9060	9060	9060	0
103	20231020	170200	40094510	9060	9060	9060	9060	0
104	20231020	170100	40094510	9060	9060	9060	9060	0
105	20231020	170000	40094510	9060	9060	9060	9060	0
106	20231020	165900	40094510	9060	9060	9060	9060	0
107	20231020	165800	40094510	9060	9060	9060	9060	0
108	20231020	165700	40094510	9060	9060	9060	9060	0
109	20231020	165600	40094510	9060	9060	9060	9060	0
110	20231020	165500	40094510	9060	9060	9060	9060	0
111	20231020	165400	40094510	9060	9060	9060	9060	0
112	20231020	165300	40094510	9060	9060	9060	9060	0
113	20231020	165200	40094510	9060	9060	9060	9060	0
114	20231020	165100	40094510	9060	9060	9060	9060	0
115	20231020	165000	40094510	9060	9060	9060	9060	0
116	20231020	164900	40094510	9060	9060	9060	9060	0
117	20231020	164800	40094510	9060	9060	9060	9060	0
118	20231020	164700	40094510	9060	9060	9060	9060	0
119	20231020	164600	40094510	9060	9060	9060	9060	0
120	20231020	164500	40094510	9060	9060	9060	9060	0
121	20231020	164400	40094510	9060	9060	9060	9060	0
122	20231020	164300	40094510	9060	9060	9060	9060	6
123	20231020	164200	40094510	9060	9060	9060	9060	0
124	20231020	164100	40094510	9060	9060	9060	9060	0
125	20231020	164000	40094510	9060	9060	9060	9060	0
126	20231020	163900	40094510	9060	9060	9060	9060	0
127	20231020	163800	40094510	9060	9060	9060	9060	0
128	20231020	163700	40094510	9060	9060	9060	9060	0
129	20231020	163600	40094510	9060	9060	9060	9060	0
130	20231020	163500	40094510	9060	9060	9060	9060	0
131	20231020	163400	40094510	9060	9060	9060	9060	0
132	20231020	163300	40094510	9060	9060	9060	9060	0
133	20231020	163200	40094510	9060	9060	9060	9060	0
134	20231020	163100	40094510	9060	9060	9060	9060	0
135	20231020	163000	40094510	9060	9060	9060	9060	0
136	20231020	162900	40094510	9060	9060	9060	9060	0
137	20231020	162800	40094510	9060	9060	9060	9060	0
138	20231020	162700	40094510	9060	9060	9060	9060	0
139	20231020	162600	40094510	9060	9060	9060	9060	0
140	20231020	162500	40094510	9060	9060	9060	9060	0
141	20231020	162400	40094510	9060	9060	9060	9060	0
142	20231020	162300	40094510	9060	9060	9060	9060	0
143	20231020	162200	40094510	9060	9060	9060	9060	0
144	20231020	162100	40094510	9060	9060	9060	9060	0
145	20231020	162000	40094510	9060	9060	9060	9060	0
146	20231020	161900	40094510	9060	9060	9060	9060	0
147	20231020	161800	40094510	9060	9060	9060	9060	0
148	20231020	161700	40094510	9060	9060	9060	9060	0
149	20231020	161600	40094510	9060	9060	9060	9060	0
150	20231020	161500	40094510	9060	9060	9060	9060	0
151	20231020	161400	40094510	9060	9060	9060	9060	0
152	20231020	161300	40094510	9060	9060	9060	9060	6
153	20231020	161200	40094510	9060	9060	9060	9060	0
154	20231020	161100	40094510	9060	9060	9060	9060	0
155	20231020	161000	40094510	9060	9060	9060	9060	0
156	20231020	160900	40094510	9060	9060	9060	9060	0
157	20231020	160800	40094510	9060	9060	9060	9060	0
158	20231020	160700	40094510	9060	9060	9060	9060	0
159	20231020	160600	40094510	9060	9060	9060	9060	0
160	20231020	160500	40094510	9060	9060	9060	9060	0
161	20231020	160400	40094510	9060	9060	9060	9060	0
162	20231020	160300	40094510	9060	9060	9060	9060	0
163	20231020	160200	40094510	9060	9060	9060	9060	0
164	20231020	160100	40094510	9060	9060	9060	9060	0
165	20231020	160000	40094510	9060	9060	9060	9060	0
166	20231020	155900	40094510	9060	9060	9060	9060	0
167	20231020	155800	40094510	9060	9060	9060	9060	0
168	20231020	155700	40094510	9060	9060	9060	9060	0
169	20231020	155600	40094510	9060	9060	9060	9060	0
170	20231020	155500	40094510	9060	9060	9060	9060	0
171	20231020	155400	40094510	9060	9060	9060	9060	0
172	20231020	155300	40094510	9060	9060	9060	9060	0
173	20231020	155200	40094510	9060	9060	9060	9060	0
174	20231020	155100	40094510	9060	9060	9060	9060	0
175	20231020	155000	40094510	9060	9060	9060	9060	0
176	20231020	154900	40094510	9060	9060	9060	9060	0
177	20231020	154800	40094510	9060	9060	9060	9060	0
178	20231020	154700	40094510	9060	9060	9060	9060	0
179	20231020	154600	40094510	9060	9060	9060	9060	0
180	20231020	154500	40094510	9060	9060	9060	9060	0
181	20231020	154400	40094510	9060	9060	9060	9060	0
182	20231020	154300	40094510	9060	9060	9060	9060	6
183	20231020	154200	40094510	9060	9060	9060	9060	0
184	20231020	154100	40094510	9060	9060	9060	9060	0
185	20231020	154000	40094510	9060	9060	9060	9060	0
186	20231020	153900	40094510	9060	9060	9060	9060	0
187	20231020	153800	40094510	9060	9060	9060	9060	0
188	20231020	153700	40094510	9060	9060	9060	9060	0
189	20231020	153600	40094510	9060	9060	9060	9060	0
190	20231020	153500	40094510	9060	9060	9060	9060	0
191	20231020	153400	40094510	9060	9060	9060	9060	0
192	20231020	153300	40094510	9060	9060	9060	9060	0
193	20231020	153200	40094510	9060	9060	9060	9060	0
194	20231020	153100	40094510	9060	9060	9060	9060	0
195	20231020	153000	40094510	9060	9060	9060	9060	6
196	20231020	152900	40040150	9020	9020	9020	9020	0
197	20231020	152800	40040150	9020	9020	9020	9020	0
198	20231020	152700	40040150	9020	9020	9020	9020	0
199	20231020	152600	40040150	9020	9020	9020	9020	0
200	20231020	152500	40040150	9020	9020	9020	9020	0
201	20231020	152400	40040150	9020	9020	9020	9020	0
202	20231020	152300	40040150	9020	9020	9020	9020	0
203	20231020	152200	40040150	9020	9020	9020	9020	0
204	20231020	152100	40040150	9020	9020	9020	9020	0
205	20231020	152000	40040150	9020	9020	9020	9020	0
206	20231020	151900	40040150	9020	9020	9020	9020	0
207	20231020	151800	40040150	9020	9020	9020	9020	0
208	20231020	151700	40040150	9020	9020	9020	9020	0
209	20231020	151600	40040150	9020	9020	9020	9020	0
210	20231020	151500	40040150	9020	9020	9020	9020	1
211	20231020	151400	40031130	9030	9030	9030	9030	0
212	20231020	151300	40031130	9030	9030	9030	9030	0
213	20231020	151200	40031130	9030	9030	9030	9030	0
214	20231020	151100	40031130	9030	9030	9030	9030	0
215	20231020	151000	40031130	9030	9030	9030	9030	0
216	20231020	150900	40031130	9030	9030	9030	9030	0
217	20231020	150800	40031130	9030	9030	9030	9030	0
218	20231020	150700	40031130	9030	9030	9030	9030	0
219	20231020	150600	40031130	9030	9030	9030	9030	0
220	20231020	150500	40031130	9030	9030	9030	9030	0
221	20231020	150400	40031130	9030	9030	9030	9030	0
222	20231020	150300	40031130	9030	9030	9030	9030	0
223	20231020	150200	40031130	9030	9030	9030	9030	0
224	20231020	150100	40031130	9030	9030	9030	9030	0
225	20231020	150000	40031130	9030	9030	9030	9030	0
226	20231020	145900	40031130	9030	9030	9030	9030	0
227	20231020	145800	40031130	9030	9030	9030	9030	0
228	20231020	145700	40031130	9030	9030	9030	9030	0
229	20231020	145600	40031130	9030	9030	9030	9030	0
230	20231020	145500	40031130	9030	9030	9030	9030	0
231	20231020	145400	40031130	9030	9030	9030	9030	449
232	20231020	145300	35976660	9050	9050	9050	9050	0
233	20231020	145200	35976660	9050	9050	9050	9050	0
234	20231020	145100	35976660	9050	9050	9050	9050	0
235	20231020	145000	35976660	9050	9050	9050	9050	0
236	20231020	144900	35976660	9050	9050	9050	9050	0
237	20231020	144800	35976660	9050	9050	9050	9050	0
238	20231020	144700	35976660	9050	9050	9050	9050	0
239	20231020	144600	35976660	9050	9050	9050	9050	0
240	20231020	144500	35976660	9050	9050	9050	9050	0
241	20231020	144400	35976660	9050	9050	9050	9050	0
242	20231020	144300	35976660	9050	9050	9050	9050	0
243	20231020	144200	35976660	9050	9050	9050	9050	0
244	20231020	144100	35976660	9050	9050	9050	9050	0
245	20231020	144000	35976660	9050	9050	9050	9050	0
246	20231020	143900	35976660	9050	9050	9050	9050	0
247	20231020	143800	35976660	9050	9050	9050	9050	0
248	20231020	143700	35976660	9050	9050	9050	9050	0
249	20231020	143600	35976660	9050	9050	9050	9050	0
250	20231020	143500	35976660	9050	9050	9050	9050	0
251	20231020	143400	35976660	9050	9050	9050	9050	0
252	20231020	143300	35976660	9050	9050	9050	9050	0
253	20231020	143200	35976660	9050	9050	9050	9050	0
254	20231020	143100	35976660	9050	9050	9050	9050	0
255	20231020	143000	35976660	9050	9050	9050	9050	0
256	20231020	142900	35976660	9050	9050	9050	9050	0
257	20231020	142800	35976660	9050	9050	9050	9050	0
258	20231020	142700	35976660	9050	9050	9050	9050	0
259	20231020	142600	35976660	9050	9050	9050	9050	1
260	20231020	142500	35967610	9050	9050	9050	9050	0
261	20231020	142400	35967610	9050	9050	9050	9050	0
262	20231020	142300	35967610	9050	9050	9050	9050	0
263	20231020	142200	35967610	9050	9050	9050	9050	0
264	20231020	142100	35967610	9050	9050	9050	9050	0
265	20231020	142000	35967610	9050	9050	9050	9050	1
266	20231020	141900	35958560	9050	9050	9050	9050	0
267	20231020	141800	35958560	9050	9050	9050	9050	0
268	20231020	141700	35958560	9050	9050	9050	9050	0
269	20231020	141600	35958560	9050	9050	9050	9050	0
270	20231020	141500	35958560	9050	9050	9050	9050	0
271	20231020	141400	35958560	9050	9050	9050	9050	0
272	20231020	141300	35958560	9050	9050	9050	9050	0
273	20231020	141200	35958560	9050	9050	9050	9050	0
274	20231020	141100	35958560	9050	9050	9050	9050	0
275	20231020	141000	35958560	9050	9050	9050	9050	0
276	20231020	140900	35958560	9050	9050	9050	9050	0
277	20231020	140800	35958560	9050	9050	9050	9050	0
278	20231020	140700	35958560	9050	9050	9050	9050	0
279	20231020	140600	35958560	9050	9050	9050	9050	0
280	20231020	140500	35958560	9050	9050	9050	9050	0
281	20231020	140400	35958560	9050	9050	9050	9050	0
282	20231020	140300	35958560	9050	9050	9050	9050	0
283	20231020	140200	35958560	9050	9050	9050	9050	0
284	20231020	140100	35958560	9050	9050	9050	9050	0
285	20231020	140000	35958560	9050	9050	9050	9050	11
286	20231020	135900	35859010	9030	9030	9030	9030	0
287	20231020	135800	35859010	9030	9030	9030	9030	0
288	20231020	135700	35859010	9030	9030	9030	9030	0
289	20231020	135600	35859010	9030	9030	9030	9030	0
290	20231020	135500	35859010	9030	9030	9030	9030	0
291	20231020	135400	35859010	9030	9030	9030	9030	0
292	20231020	135300	35859010	9030	9030	9030	9030	0
293	20231020	135200	35859010	9030	9030	9030	9030	0
294	20231020	135100	35859010	9030	9030	9030	9030	0
295	20231020	135000	35859010	9030	9030	9030	9030	0
296	20231020	134900	35859010	9030	9030	9030	9030	0
297	20231020	134800	35859010	9030	9030	9030	9030	100
298	20231020	134700	34956010	9060	9060	9060	9060	0
299	20231020	134600	34956010	9060	9060	9060	9060	0
300	20231020	134500	34956010	9060	9060	9060	9060	0
301	20231020	134400	34956010	9060	9060	9060	9060	0
302	20231020	134300	34956010	9060	9060	9060	9060	0
303	20231020	134200	34956010	9060	9060	9060	9060	0
304	20231020	134100	34956010	9060	9060	9060	9060	0
305	20231020	134000	34956010	9060	9060	9060	9060	3
306	20231020	133900	34928830	9040	9040	9040	9040	0
307	20231020	133800	34928830	9040	9040	9040	9040	0
308	20231020	133700	34928830	9040	9040	9040	9040	549
309	20231020	133600	29965870	9030	9030	9030	9030	0
310	20231020	133500	29965870	9030	9030	9030	9030	0
311	20231020	133400	29965870	9030	9030	9030	9030	0
312	20231020	133300	29965870	9030	9030	9030	9030	0
313	20231020	133200	29965870	9030	9030	9030	9030	0
314	20231020	133100	29965870	9030	9030	9030	9030	200
315	20231020	133000	28159870	9040	9040	9040	9040	0
316	20231020	132900	28159870	9040	9040	9040	9040	0
317	20231020	132800	28159870	9040	9040	9040	9040	0
318	20231020	132700	28159870	9040	9040	9040	9040	0
319	20231020	132600	28159870	9040	9040	9040	9040	0
320	20231020	132500	28159870	9040	9040	9040	9040	0
321	20231020	132400	28159870	9040	9040	9040	9040	0
322	20231020	132300	28159870	9040	9040	9040	9040	0
323	20231020	132200	28159870	9040	9040	9040	9040	0
324	20231020	132100	28159870	9040	9040	9040	9040	0
325	20231020	132000	28159870	9040	9040	9040	9040	0
326	20231020	131900	28159870	9040	9040	9040	9040	0
327	20231020	131800	28159870	9040	9040	9040	9040	0
328	20231020	131700	28159870	9040	9040	9040	9040	0
329	20231020	131600	28159870	9040	9040	9040	9040	0
330	20231020	131500	28159870	9040	9040	9040	9040	0
331	20231020	131400	28159870	9040	9040	9040	9040	0
332	20231020	131300	28159870	9040	9040	9040	9040	0
333	20231020	131200	28159870	9040	9040	9040	9040	0
334	20231020	131100	28159870	9040	9040	9040	9040	0
335	20231020	131000	28159870	9040	9040	9040	9040	0
336	20231020	130900	28159870	9040	9040	9040	9040	0
337	20231020	130800	28159870	9040	9040	9040	9040	1
338	20231020	130700	28150830	9050	9050	9050	9050	0
339	20231020	130600	28150830	9050	9050	9050	9050	0
340	20231020	130500	28150830	9050	9050	9050	9050	0
341	20231020	130400	28150830	9050	9050	9050	9050	0
342	20231020	130300	28150830	9050	9050	9050	9050	0
343	20231020	130200	28150830	9050	9050	9050	9050	0
344	20231020	130100	28150830	9050	9050	9050	9050	0
345	20231020	130000	28150830	9050	9050	9050	9050	0
346	20231020	125900	28150830	9050	9050	9050	9050	0
347	20231020	125800	28150830	9050	9050	9050	9050	0
348	20231020	125700	28150830	9050	9050	9050	9050	0
349	20231020	125600	28150830	9050	9050	9050	9050	5
350	20231020	125500	28105580	9050	9050	9050	9050	0
351	20231020	125400	28105580	9050	9050	9050	9050	0
352	20231020	125300	28105580	9050	9050	9050	9050	1
353	20231020	125200	28096530	9040	9040	9040	9040	0
354	20231020	125100	28096530	9040	9040	9040	9040	0
355	20231020	125000	28096530	9040	9040	9040	9040	0
356	20231020	124900	28096530	9040	9040	9040	9040	0
357	20231020	124800	28096530	9040	9040	9040	9040	0
358	20231020	124700	28096530	9040	9040	9040	9040	0
359	20231020	124600	28096530	9040	9040	9040	9040	0
360	20231020	124500	28096530	9040	9040	9040	9040	0
361	20231020	124400	28096530	9040	9040	9040	9040	0
362	20231020	124300	28096530	9040	9040	9040	9040	0
363	20231020	124200	28096530	9040	9040	9040	9040	0
364	20231020	124100	28096530	9040	9040	9040	9040	0
365	20231020	124000	28096530	9040	9040	9040	9040	0
366	20231020	123900	28096530	9040	9040	9040	9040	0
367	20231020	123800	28096530	9040	9040	9040	9040	0
368	20231020	123700	28096530	9040	9040	9040	9040	0
369	20231020	123600	28096530	9040	9040	9040	9040	0
370	20231020	123500	28096530	9040	9040	9040	9040	0
371	20231020	123400	28096530	9040	9040	9040	9040	0
372	20231020	123300	28096530	9040	9040	9040	9040	0
373	20231020	123200	28096530	9040	9040	9040	9040	0
374	20231020	123100	28096530	9040	9040	9040	9040	0
375	20231020	123000	28096530	9040	9040	9040	9040	0
376	20231020	122900	28096530	9040	9040	9040	9040	0
377	20231020	122800	28096530	9040	9040	9040	9040	0
378	20231020	122700	28096530	9040	9040	9040	9040	0
379	20231020	122600	28096530	9040	9040	9040	9040	0
380	20231020	122500	28096530	9040	9040	9040	9040	0
381	20231020	122400	28096530	9040	9040	9040	9040	1
382	20231020	122300	28087490	9020	9020	9020	9020	0
383	20231020	122200	28087490	9020	9020	9020	9020	0
384	20231020	122100	28087490	9020	9020	9020	9020	0
385	20231020	122000	28087490	9020	9020	9020	9020	0
386	20231020	121900	28087490	9020	9020	9020	9020	0
387	20231020	121800	28087490	9020	9020	9020	9020	0
388	20231020	121700	28087490	9020	9020	9020	9020	0
389	20231020	121600	28087490	9020	9020	9020	9020	0
390	20231020	121500	28087490	9020	9020	9020	9020	0
391	20231020	121400	28087490	9020	9020	9020	9020	0
392	20231020	121300	28087490	9020	9020	9020	9020	0
393	20231020	121200	28087490	9020	9020	9020	9020	0
394	20231020	121100	28087490	9020	9020	9020	9020	0
395	20231020	121000	28087490	9020	9020	9020	9020	0
396	20231020	120900	28087490	9020	9020	9020	9020	0
397	20231020	120800	28087490	9020	9020	9020	9020	0
398	20231020	120700	28087490	9020	9020	9020	9020	0
399	20231020	120600	28087490	9020	9020	9020	9020	0
400	20231020	120500	28087490	9020	9020	9020	9020	0
401	20231020	120400	28087490	9020	9020	9020	9020	0
402	20231020	120300	28087490	9020	9020	9020	9020	0
403	20231020	120200	28087490	9020	9020	9020	9020	0
404	20231020	120100	28087490	9020	9020	9020	9020	0
405	20231020	120000	28087490	9020	9020	9020	9020	0
406	20231020	115900	28087490	9020	9020	9020	9020	0
407	20231020	115800	28087490	9020	9020	9020	9020	0
408	20231020	115700	28087490	9020	9020	9020	9020	0
409	20231020	115600	28087490	9020	9020	9020	9020	0
410	20231020	115500	28087490	9020	9020	9020	9020	0
411	20231020	115400	28087490	9020	9020	9020	9020	0
412	20231020	115300	28087490	9020	9020	9020	9020	0
413	20231020	115200	28087490	9020	9020	9020	9020	0
414	20231020	115100	28087490	9020	9020	9020	9020	0
415	20231020	115000	28087490	9020	9020	9020	9020	0
416	20231020	114900	28087490	9020	9020	9020	9020	0
417	20231020	114800	28087490	9020	9020	9020	9020	0
418	20231020	114700	28087490	9020	9020	9020	9020	0
419	20231020	114600	28087490	9020	9020	9020	9020	0
420	20231020	114500	28087490	9020	9020	9020	9020	0
421	20231020	114400	28087490	9020	9020	9020	9020	0
422	20231020	114300	28087490	9020	9020	9020	9020	0
423	20231020	114200	28087490	9020	9020	9020	9020	0
424	20231020	114100	28087490	9020	9020	9020	9020	0
425	20231020	114000	28087490	9020	9020	9020	9020	0
426	20231020	113900	28087490	9020	9020	9020	9020	185
427	20231020	113800	26418790	9020	9020	9020	9020	0
428	20231020	113700	26418790	9020	9020	9020	9020	0
429	20231020	113600	26418790	9020	9020	9020	9020	0
430	20231020	113500	26418790	9020	9020	9020	9020	0
431	20231020	113400	26418790	9020	9020	9020	9020	0
432	20231020	113300	26418790	9020	9020	9020	9020	0
433	20231020	113200	26418790	9020	9020	9020	9020	0
434	20231020	113100	26418790	9020	9020	9020	9020	0
435	20231020	113000	26418790	9020	9020	9020	9020	0
436	20231020	112900	26418790	9020	9020	9020	9020	0
437	20231020	112800	26418790	9020	9020	9020	9020	0
438	20231020	112700	26418790	9020	9020	9020	9020	0
439	20231020	112600	26418790	9020	9020	9020	9020	0
440	20231020	112500	26418790	9020	9020	9020	9020	0
441	20231020	112400	26418790	9020	9020	9020	9020	0
442	20231020	112300	26418790	9020	9020	9020	9020	0
443	20231020	112200	26418790	9020	9020	9020	9020	0
444	20231020	112100	26418790	9020	9020	9020	9020	0
445	20231020	112000	26418790	9020	9020	9020	9020	0
446	20231020	111900	26418790	9020	9020	9020	9020	0
447	20231020	111800	26418790	9020	9020	9020	9020	0
448	20231020	111700	26418790	9020	9020	9020	9020	0
449	20231020	111600	26418790	9020	9020	9020	9020	0
450	20231020	111500	26418790	9020	9020	9020	9020	0
451	20231020	111400	26418790	9020	9020	9020	9020	96
452	20231020	111300	25552870	9020	9020	9020	9020	0
453	20231020	111200	25552870	9020	9020	9020	9020	0
454	20231020	111100	25552870	9020	9020	9020	9020	0
455	20231020	111000	25552870	9020	9020	9020	9020	0
456	20231020	110900	25552870	9020	9020	9020	9020	0
457	20231020	110800	25552870	9020	9020	9020	9020	0
458	20231020	110700	25552870	9020	9020	9020	9020	0
459	20231020	110600	25552870	9020	9020	9020	9020	0
460	20231020	110500	25552870	9020	9020	9020	9020	0
461	20231020	110400	25552870	9020	9020	9020	9020	0
462	20231020	110300	25552870	9020	9020	9020	9020	0
463	20231020	110200	25552870	9020	9020	9020	9020	0
464	20231020	110100	25552870	9020	9020	9020	9020	0
465	20231020	110000	25552870	9020	9020	9020	9020	500
466	20231020	105900	21042870	9020	9020	9020	9020	0
467	20231020	105800	21042870	9020	9020	9020	9020	0
468	20231020	105700	21042870	9020	9020	9020	9020	0
469	20231020	105600	21042870	9020	9020	9020	9020	0
470	20231020	105500	21042870	9020	9020	9020	9020	0
471	20231020	105400	21042870	9020	9020	9020	9020	0
472	20231020	105300	21042870	9020	9020	9020	9020	0
473	20231020	105200	21042870	9020	9020	9020	9020	0
474	20231020	105100	21042870	9020	9020	9020	9020	0
475	20231020	105000	21042870	9020	9020	9020	9020	0
476	20231020	104900	21042870	9020	9020	9020	9020	0
477	20231020	104800	21042870	9020	9020	9020	9020	0
478	20231020	104700	21042870	9020	9020	9020	9020	0
479	20231020	104600	21042870	9020	9020	9020	9020	0
480	20231020	104500	21042870	9020	9020	9020	9020	0
481	20231020	104400	21042870	9020	9020	9020	9020	0
482	20231020	104300	21042870	9020	9020	9020	9020	0
483	20231020	104200	21042870	9020	9020	9020	9020	0
484	20231020	104100	21042870	9020	9020	9020	9020	0
485	20231020	104000	21042870	9020	9020	9020	9020	0
486	20231020	103900	21042870	9020	9020	9020	9020	900
487	20231020	103800	12924870	9020	9020	9020	9020	0
488	20231020	103700	12924870	9020	9020	9020	9020	0
489	20231020	103600	12924870	9020	9020	9020	9020	0
490	20231020	103500	12924870	9020	9020	9020	9020	0
491	20231020	103400	12924870	9020	9020	9020	9020	50
492	20231020	103300	12473870	9020	9020	9020	9020	0
493	20231020	103200	12473870	9020	9020	9020	9020	0
494	20231020	103100	12473870	9020	9020	9020	9020	0
495	20231020	103000	12473870	9020	9020	9020	9020	0
496	20231020	102900	12473870	9020	9020	9020	9020	0
497	20231020	102800	12473870	9020	9020	9020	9020	0
498	20231020	102700	12473870	9020	9020	9020	9020	0
499	20231020	102600	12473870	9020	9020	9020	9020	0
500	20231020	102500	12473870	9020	9020	9020	9020	0
501	20231020	102400	12473870	9020	9020	9020	9020	0
502	20231020	102300	12473870	9020	9020	9020	9020	0
503	20231020	102200	12473870	9020	9020	9020	9020	0
504	20231020	102100	12473870	9020	9020	9020	9020	0
505	20231020	102000	12473870	9020	9020	9020	9020	0
506	20231020	101900	12473870	9020	9020	9020	9020	0
507	20231020	101800	12473870	9020	9020	9020	9020	0
508	20231020	101700	12473870	9020	9020	9020	9020	0
509	20231020	101600	12473870	9020	9020	9020	9020	0
510	20231020	101500	12473870	9020	9020	9020	9020	1
511	20231020	101400	12464850	9000	9000	9000	9000	0
512	20231020	101300	12464850	9000	9000	9000	9000	0
513	20231020	101200	12464850	9000	9000	9000	9000	188
514	20231020	101100	10772850	9000	9000	9000	8990	763
515	20231020	101000	3905980	9000	9000	9000	9000	1
516	20231020	100900	3896980	8990	8990	8990	8990	0
517	20231020	100800	3896980	8990	8990	8990	8990	0
518	20231020	100700	3896980	8990	8990	8990	8990	0
519	20231020	100600	3896980	8990	8990	8990	8990	0
520	20231020	100500	3896980	8990	8990	8990	8990	0
521	20231020	100400	3896980	8990	8990	8990	8990	0
522	20231020	100300	3896980	8990	8990	8990	8990	0
523	20231020	100200	3896980	8990	8990	8990	8990	0
524	20231020	100100	3896980	8990	8990	8990	8990	0
525	20231020	100000	3896980	8990	8990	8990	8990	0
526	20231020	095900	3896980	8990	8990	8990	8990	0
527	20231020	095800	3896980	8990	8990	8990	8990	0
528	20231020	095700	3896980	8990	8990	8990	8990	0
529	20231020	095600	3896980	8990	8990	8990	8990	0
530	20231020	095500	3896980	8990	8990	8990	8990	0
531	20231020	095400	3896980	8990	8990	8990	8990	0
532	20231020	095300	3896980	8990	8990	8990	8990	0
533	20231020	095200	3896980	8990	8990	8990	8990	0
534	20231020	095100	3896980	8990	8990	8990	8990	2
535	20231020	095000	3879000	8990	8990	8990	8990	7
536	20231020	094900	3816070	8990	9010	9010	8990	63
537	20231020	094800	3248680	9010	9030	9030	9010	125
538	20231020	094700	2121120	9060	9060	9060	9060	1
539	20231020	094600	2112060	9060	9060	9060	9060	0
540	20231020	094500	2112060	9060	9060	9060	9060	0
541	20231020	094400	2112060	9060	9060	9060	9060	0
542	20231020	094300	2112060	9060	9060	9060	9060	0
543	20231020	094200	2112060	9060	9060	9060	9060	0
544	20231020	094100	2112060	9060	9060	9060	9060	0
545	20231020	094000	2112060	9060	9060	9060	9060	0
546	20231020	093900	2112060	9060	9060	9060	9060	0
547	20231020	093800	2112060	9060	9060	9060	9060	0
548	20231020	093700	2112060	9060	9060	9060	9060	0
549	20231020	093600	2112060	9060	9060	9060	9060	0
550	20231020	093500	2112060	9060	9060	9060	9060	0
551	20231020	093400	2112060	9060	9060	9060	9060	0
552	20231020	093300	2112060	9060	9060	9060	9060	0
553	20231020	093200	2112060	9060	9060	9060	9060	0
554	20231020	093100	2112060	9060	9060	9060	9060	0
555	20231020	093000	2112060	9060	9060	9060	9060	0
556	20231020	092900	2112060	9060	9060	9060	9060	0
557	20231020	092800	2112060	9060	9060	9060	9060	0
558	20231020	092700	2112060	9060	9060	9060	9060	1
559	20231020	092600	2103000	9010	9010	9010	9010	0
560	20231020	092500	2103000	9010	9010	9010	9010	0
561	20231020	092400	2103000	9010	9010	9010	9010	0
562	20231020	092300	2103000	9010	9010	9010	9010	0
563	20231020	092200	2103000	9010	9060	9060	9010	100
564	20231020	092100	1200500	9090	9090	9090	9090	0
565	20231020	092000	1200500	9090	9090	9090	9090	0
566	20231020	091900	1200500	9090	9090	9090	9090	0
567	20231020	091800	1200500	9090	9090	9090	9090	0
568	20231020	091700	1200500	9090	9060	9090	9060	19
569	20231020	091600	1028060	9100	9100	9100	9100	0
570	20231020	091500	1028060	9100	9100	9100	9100	0
571	20231020	091400	1028060	9100	9100	9100	9100	0
572	20231020	091300	1028060	9100	9100	9100	9100	0
573	20231020	091200	1028060	9100	9100	9100	9100	0
574	20231020	091100	1028060	9100	9100	9100	9100	0
575	20231020	091000	1028060	9100	9100	9100	9100	0
576	20231020	090900	1028060	9100	9100	9100	9100	45
577	20231020	090800	618560	9080	9080	9080	9080	11
578	20231020	090700	518680	9100	9100	9100	9100	0
579	20231020	090600	518680	9100	9100	9100	9100	0
580	20231020	090500	518680	9100	9100	9100	9100	0
581	20231020	090400	518680	9100	9100	9100	9100	0
582	20231020	090300	518680	9100	9100	9100	9100	0
583	20231020	090200	518680	9100	9100	9100	9100	0
584	20231020	090100	518680	9100	9100	9100	9100	0
585	20231020	090000	518680	9100	9100	9100	9100	56