KissMeData/005740/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184500	11017070	5460	5460	5460	5460	20
3	20231030	184400	11017070	5460	5460	5460	5460	0
4	20231030	184300	11017070	5460	5460	5460	5460	0
5	20231030	184200	11017070	5460	5460	5460	5460	0
6	20231030	184100	11017070	5460	5460	5460	5460	0
7	20231030	184000	11017070	5460	5460	5460	5460	0
8	20231030	183900	11017070	5460	5460	5460	5460	0
9	20231030	183800	11017070	5460	5460	5460	5460	0
10	20231030	183700	11017070	5460	5460	5460	5460	0
11	20231030	183600	11017070	5460	5460	5460	5460	0
12	20231030	183500	11017070	5460	5460	5460	5460	0
13	20231030	183400	11017070	5460	5460	5460	5460	0
14	20231030	183300	11017070	5460	5460	5460	5460	0
15	20231030	183200	11017070	5460	5460	5460	5460	0
16	20231030	183100	11017070	5460	5460	5460	5460	0
17	20231030	183000	11017070	5460	5460	5460	5460	0
18	20231030	182900	11017070	5460	5460	5460	5460	0
19	20231030	182800	11017070	5460	5460	5460	5460	0
20	20231030	182700	11017070	5460	5460	5460	5460	0
21	20231030	182600	11017070	5460	5460	5460	5460	0
22	20231030	182500	11017070	5460	5460	5460	5460	0
23	20231030	182400	11017070	5460	5460	5460	5460	0
24	20231030	182300	11017070	5460	5460	5460	5460	0
25	20231030	182200	11017070	5460	5460	5460	5460	0
26	20231030	182100	11017070	5460	5460	5460	5460	0
27	20231030	182000	11017070	5460	5460	5460	5460	0
28	20231030	181900	11017070	5460	5460	5460	5460	0
29	20231030	181800	11017070	5460	5460	5460	5460	0
30	20231030	181700	11017070	5460	5460	5460	5460	0
31	20231030	181600	11017070	5460	5460	5460	5460	0
32	20231030	181500	11017070	5460	5460	5460	5460	20
33	20231030	181400	11017070	5460	5460	5460	5460	0
34	20231030	181300	11017070	5460	5460	5460	5460	0
35	20231030	181200	11017070	5460	5460	5460	5460	0
36	20231030	181100	11017070	5460	5460	5460	5460	0
37	20231030	181000	11017070	5460	5460	5460	5460	0
38	20231030	180900	11017070	5460	5460	5460	5460	0
39	20231030	180800	11017070	5460	5460	5460	5460	0
40	20231030	180700	11017070	5460	5460	5460	5460	0
41	20231030	180600	11017070	5460	5460	5460	5460	0
42	20231030	180500	11017070	5460	5460	5460	5460	0
43	20231030	180400	11017070	5460	5460	5460	5460	0
44	20231030	180300	11017070	5460	5460	5460	5460	0
45	20231030	180200	11017070	5460	5460	5460	5460	0
46	20231030	180100	11017070	5460	5460	5460	5460	0
47	20231030	180000	11017070	5460	5460	5460	5460	0
48	20231030	175900	11017070	5460	5460	5460	5460	0
49	20231030	175800	11017070	5460	5460	5460	5460	0
50	20231030	175700	11017070	5460	5460	5460	5460	0
51	20231030	175600	11017070	5460	5460	5460	5460	0
52	20231030	175500	11017070	5460	5460	5460	5460	0
53	20231030	175400	11017070	5460	5460	5460	5460	0
54	20231030	175300	11017070	5460	5460	5460	5460	0
55	20231030	175200	11017070	5460	5460	5460	5460	0
56	20231030	175100	11017070	5460	5460	5460	5460	0
57	20231030	175000	11017070	5460	5460	5460	5460	0
58	20231030	174900	11017070	5460	5460	5460	5460	0
59	20231030	174800	11017070	5460	5460	5460	5460	0
60	20231030	174700	11017070	5460	5460	5460	5460	0
61	20231030	174600	11017070	5460	5460	5460	5460	0
62	20231030	174500	11017070	5460	5460	5460	5460	20
63	20231030	174400	11017070	5460	5460	5460	5460	0
64	20231030	174300	11017070	5460	5460	5460	5460	0
65	20231030	174200	11017070	5460	5460	5460	5460	0
66	20231030	174100	11017070	5460	5460	5460	5460	0
67	20231030	174000	11017070	5460	5460	5460	5460	0
68	20231030	173900	11017070	5460	5460	5460	5460	0
69	20231030	173800	11017070	5460	5460	5460	5460	0
70	20231030	173700	11017070	5460	5460	5460	5460	0
71	20231030	173600	11017070	5460	5460	5460	5460	0
72	20231030	173500	11017070	5460	5460	5460	5460	0
73	20231030	173400	11017070	5460	5460	5460	5460	0
74	20231030	173300	11017070	5460	5460	5460	5460	0
75	20231030	173200	11017070	5460	5460	5460	5460	0
76	20231030	173100	11017070	5460	5460	5460	5460	0
77	20231030	173000	11017070	5460	5460	5460	5460	0
78	20231030	172900	11017070	5460	5460	5460	5460	0
79	20231030	172800	11017070	5460	5460	5460	5460	0
80	20231030	172700	11017070	5460	5460	5460	5460	0
81	20231030	172600	11017070	5460	5460	5460	5460	0
82	20231030	172500	11017070	5460	5460	5460	5460	0
83	20231030	172400	11017070	5460	5460	5460	5460	0
84	20231030	172300	11017070	5460	5460	5460	5460	0
85	20231030	172200	11017070	5460	5460	5460	5460	0
86	20231030	172100	11017070	5460	5460	5460	5460	0
87	20231030	172000	11017070	5460	5460	5460	5460	0
88	20231030	171900	11017070	5460	5460	5460	5460	0
89	20231030	171800	11017070	5460	5460	5460	5460	0
90	20231030	171700	11017070	5460	5460	5460	5460	0
91	20231030	171600	11017070	5460	5460	5460	5460	0
92	20231030	171500	11017070	5460	5460	5460	5460	20
93	20231030	171400	11017070	5460	5460	5460	5460	0
94	20231030	171300	11017070	5460	5460	5460	5460	0
95	20231030	171200	11017070	5460	5460	5460	5460	0
96	20231030	171100	11017070	5460	5460	5460	5460	0
97	20231030	171000	11017070	5460	5460	5460	5460	0
98	20231030	170900	11017070	5460	5460	5460	5460	0
99	20231030	170800	11017070	5460	5460	5460	5460	0
100	20231030	170700	11017070	5460	5460	5460	5460	0
101	20231030	170600	11017070	5460	5460	5460	5460	0
102	20231030	170500	11017070	5460	5460	5460	5460	0
103	20231030	170400	11017070	5460	5460	5460	5460	0
104	20231030	170300	11017070	5460	5460	5460	5460	0
105	20231030	170200	11017070	5460	5460	5460	5460	0
106	20231030	170100	11017070	5460	5460	5460	5460	0
107	20231030	170000	11017070	5460	5460	5460	5460	0
108	20231030	165900	11017070	5460	5460	5460	5460	0
109	20231030	165800	11017070	5460	5460	5460	5460	0
110	20231030	165700	11017070	5460	5460	5460	5460	0
111	20231030	165600	11017070	5460	5460	5460	5460	0
112	20231030	165500	11017070	5460	5460	5460	5460	0
113	20231030	165400	11017070	5460	5460	5460	5460	0
114	20231030	165300	11017070	5460	5460	5460	5460	0
115	20231030	165200	11017070	5460	5460	5460	5460	0
116	20231030	165100	11017070	5460	5460	5460	5460	0
117	20231030	165000	11017070	5460	5460	5460	5460	0
118	20231030	164900	11017070	5460	5460	5460	5460	0
119	20231030	164800	11017070	5460	5460	5460	5460	0
120	20231030	164700	11017070	5460	5460	5460	5460	0
121	20231030	164600	11017070	5460	5460	5460	5460	0
122	20231030	164500	11017070	5460	5460	5460	5460	20
123	20231030	164400	11017070	5460	5460	5460	5460	0
124	20231030	164300	11017070	5460	5460	5460	5460	0
125	20231030	164200	11017070	5460	5460	5460	5460	0
126	20231030	164100	11017070	5460	5460	5460	5460	0
127	20231030	164000	11017070	5460	5460	5460	5460	0
128	20231030	163900	11017070	5460	5460	5460	5460	0
129	20231030	163800	11017070	5460	5460	5460	5460	0
130	20231030	163700	11017070	5460	5460	5460	5460	0
131	20231030	163600	11017070	5460	5460	5460	5460	0
132	20231030	163500	11017070	5460	5460	5460	5460	0
133	20231030	163400	11017070	5460	5460	5460	5460	0
134	20231030	163300	11017070	5460	5460	5460	5460	0
135	20231030	163200	11017070	5460	5460	5460	5460	0
136	20231030	163100	11017070	5460	5460	5460	5460	0
137	20231030	163000	11017070	5460	5460	5460	5460	0
138	20231030	162900	11017070	5460	5460	5460	5460	0
139	20231030	162800	11017070	5460	5460	5460	5460	0
140	20231030	162700	11017070	5460	5460	5460	5460	0
141	20231030	162600	11017070	5460	5460	5460	5460	0
142	20231030	162500	11017070	5460	5460	5460	5460	0
143	20231030	162400	11017070	5460	5460	5460	5460	0
144	20231030	162300	11017070	5460	5460	5460	5460	0
145	20231030	162200	11017070	5460	5460	5460	5460	0
146	20231030	162100	11017070	5460	5460	5460	5460	0
147	20231030	162000	11017070	5460	5460	5460	5460	0
148	20231030	161900	11017070	5460	5460	5460	5460	0
149	20231030	161800	11017070	5460	5460	5460	5460	0
150	20231030	161700	11017070	5460	5460	5460	5460	0
151	20231030	161600	11017070	5460	5460	5460	5460	0
152	20231030	161500	11017070	5460	5460	5460	5460	20
153	20231030	161400	11017070	5460	5460	5460	5460	0
154	20231030	161300	11017070	5460	5460	5460	5460	0
155	20231030	161200	11017070	5460	5460	5460	5460	0
156	20231030	161100	11017070	5460	5460	5460	5460	0
157	20231030	161000	11017070	5460	5460	5460	5460	0
158	20231030	160900	11017070	5460	5460	5460	5460	0
159	20231030	160800	11017070	5460	5460	5460	5460	0
160	20231030	160700	11017070	5460	5460	5460	5460	0
161	20231030	160600	11017070	5460	5460	5460	5460	0
162	20231030	160500	11017070	5460	5460	5460	5460	0
163	20231030	160400	11017070	5460	5460	5460	5460	0
164	20231030	160300	11017070	5460	5460	5460	5460	0
165	20231030	160200	11017070	5460	5460	5460	5460	0
166	20231030	160100	11017070	5460	5460	5460	5460	0
167	20231030	160000	11017070	5460	5460	5460	5460	0
168	20231030	155900	11017070	5460	5460	5460	5460	0
169	20231030	155800	11017070	5460	5460	5460	5460	0
170	20231030	155700	11017070	5460	5460	5460	5460	0
171	20231030	155600	11017070	5460	5460	5460	5460	0
172	20231030	155500	11017070	5460	5460	5460	5460	0
173	20231030	155400	11017070	5460	5460	5460	5460	0
174	20231030	155300	11017070	5460	5460	5460	5460	0
175	20231030	155200	11017070	5460	5460	5460	5460	0
176	20231030	155100	11017070	5460	5460	5460	5460	0
177	20231030	155000	11017070	5460	5460	5460	5460	0
178	20231030	154900	11017070	5460	5460	5460	5460	0
179	20231030	154800	11017070	5460	5460	5460	5460	0
180	20231030	154700	11017070	5460	5460	5460	5460	0
181	20231030	154600	11017070	5460	5460	5460	5460	0
182	20231030	154500	11017070	5460	5460	5460	5460	20
183	20231030	154400	11017070	5460	5460	5460	5460	0
184	20231030	154300	11017070	5460	5460	5460	5460	0
185	20231030	154200	11017070	5460	5460	5460	5460	0
186	20231030	154100	11017070	5460	5460	5460	5460	0
187	20231030	154000	11017070	5460	5460	5460	5460	0
188	20231030	153900	11017070	5460	5460	5460	5460	0
189	20231030	153800	11017070	5460	5460	5460	5460	0
190	20231030	153700	11017070	5460	5460	5460	5460	0
191	20231030	153600	11017070	5460	5460	5460	5460	0
192	20231030	153500	11017070	5460	5460	5460	5460	0
193	20231030	153400	11017070	5460	5460	5460	5460	0
194	20231030	153300	11017070	5460	5460	5460	5460	0
195	20231030	153200	11017070	5460	5460	5460	5460	0
196	20231030	153100	11017070	5460	5460	5460	5460	0
197	20231030	153000	11017070	5460	5460	5460	5460	20
198	20231030	152900	10907870	5460	5460	5460	5460	0
199	20231030	152800	10907870	5460	5460	5460	5460	0
200	20231030	152700	10907870	5460	5460	5460	5460	0
201	20231030	152600	10907870	5460	5460	5460	5460	0
202	20231030	152500	10907870	5460	5460	5460	5460	0
203	20231030	152400	10907870	5460	5460	5460	5460	0
204	20231030	152300	10907870	5460	5460	5460	5460	0
205	20231030	152200	10907870	5460	5460	5460	5460	0
206	20231030	152100	10907870	5460	5460	5460	5460	0
207	20231030	152000	10907870	5460	5460	5460	5460	0
208	20231030	151900	10907870	5460	5460	5460	5460	0
209	20231030	151800	10907870	5460	5460	5460	5460	0
210	20231030	151700	10907870	5460	5460	5460	5460	0
211	20231030	151600	10907870	5460	5460	5460	5460	0
212	20231030	151500	10907870	5460	5460	5460	5460	0
213	20231030	151400	10907870	5460	5460	5460	5460	0
214	20231030	151300	10907870	5460	5460	5460	5460	0
215	20231030	151200	10907870	5460	5460	5460	5460	20
216	20231030	151100	10798670	5420	5420	5420	5420	0
217	20231030	151000	10798670	5420	5420	5420	5420	0
218	20231030	150900	10798670	5420	5420	5420	5420	31
219	20231030	150800	10630650	5460	5460	5460	5460	0
220	20231030	150700	10630650	5460	5460	5460	5460	0
221	20231030	150600	10630650	5460	5460	5460	5460	0
222	20231030	150500	10630650	5460	5460	5460	5460	0
223	20231030	150400	10630650	5460	5460	5460	5460	0
224	20231030	150300	10630650	5460	5460	5460	5460	4
225	20231030	150200	10608810	5460	5460	5460	5460	0
226	20231030	150100	10608810	5460	5460	5460	5460	0
227	20231030	150000	10608810	5460	5460	5460	5460	1
228	20231030	145900	10603350	5420	5440	5440	5420	20
229	20231030	145800	10494780	5430	5430	5430	5430	0
230	20231030	145700	10494780	5430	5430	5430	5430	0
231	20231030	145600	10494780	5430	5430	5430	5430	0
232	20231030	145500	10494780	5430	5430	5430	5430	0
233	20231030	145400	10494780	5430	5430	5430	5430	0
234	20231030	145300	10494780	5430	5430	5430	5430	0
235	20231030	145200	10494780	5430	5430	5430	5430	0
236	20231030	145100	10494780	5430	5430	5430	5430	0
237	20231030	145000	10494780	5430	5430	5430	5430	0
238	20231030	144900	10494780	5430	5430	5430	5430	0
239	20231030	144800	10494780	5430	5430	5430	5430	0
240	20231030	144700	10494780	5430	5430	5430	5430	0
241	20231030	144600	10494780	5430	5430	5430	5430	0
242	20231030	144500	10494780	5430	5430	5430	5430	0
243	20231030	144400	10494780	5430	5430	5430	5430	0
244	20231030	144300	10494780	5430	5430	5430	5430	0
245	20231030	144200	10494780	5430	5430	5430	5430	0
246	20231030	144100	10494780	5430	5430	5430	5430	0
247	20231030	144000	10494780	5430	5430	5430	5430	0
248	20231030	143900	10494780	5430	5430	5430	5430	0
249	20231030	143800	10494780	5430	5430	5430	5430	0
250	20231030	143700	10494780	5430	5430	5430	5430	0
251	20231030	143600	10494780	5430	5430	5430	5430	0
252	20231030	143500	10494780	5430	5430	5430	5430	0
253	20231030	143400	10494780	5430	5430	5430	5430	0
254	20231030	143300	10494780	5430	5430	5430	5430	0
255	20231030	143200	10494780	5430	5430	5430	5430	0
256	20231030	143100	10494780	5430	5430	5430	5430	0
257	20231030	143000	10494780	5430	5430	5430	5430	0
258	20231030	142900	10494780	5430	5430	5430	5430	0
259	20231030	142800	10494780	5430	5430	5430	5430	0
260	20231030	142700	10494780	5430	5430	5430	5430	0
261	20231030	142600	10494780	5430	5430	5430	5430	0
262	20231030	142500	10494780	5430	5430	5430	5430	0
263	20231030	142400	10494780	5430	5430	5430	5430	0
264	20231030	142300	10494780	5430	5430	5430	5430	0
265	20231030	142200	10494780	5430	5430	5430	5430	100
266	20231030	142100	9951780	5430	5430	5430	5430	0
267	20231030	142000	9951780	5430	5430	5430	5430	0
268	20231030	141900	9951780	5430	5430	5430	5430	0
269	20231030	141800	9951780	5430	5430	5430	5430	0
270	20231030	141700	9951780	5430	5430	5430	5430	1
271	20231030	141600	9946350	5430	5430	5430	5430	0
272	20231030	141500	9946350	5430	5430	5430	5430	0
273	20231030	141400	9946350	5430	5430	5430	5430	0
274	20231030	141300	9946350	5430	5430	5430	5430	0
275	20231030	141200	9946350	5430	5430	5430	5430	0
276	20231030	141100	9946350	5430	5430	5430	5430	0
277	20231030	141000	9946350	5430	5430	5430	5430	0
278	20231030	140900	9946350	5430	5430	5430	5430	0
279	20231030	140800	9946350	5430	5430	5430	5430	0
280	20231030	140700	9946350	5430	5430	5430	5430	0
281	20231030	140600	9946350	5430	5430	5430	5430	0
282	20231030	140500	9946350	5430	5430	5430	5430	0
283	20231030	140400	9946350	5430	5430	5430	5430	0
284	20231030	140300	9946350	5430	5430	5430	5430	0
285	20231030	140200	9946350	5430	5430	5430	5430	0
286	20231030	140100	9946350	5430	5430	5430	5430	0
287	20231030	140000	9946350	5430	5430	5430	5430	0
288	20231030	135900	9946350	5430	5430	5430	5430	0
289	20231030	135800	9946350	5430	5430	5430	5430	0
290	20231030	135700	9946350	5430	5430	5430	5430	0
291	20231030	135600	9946350	5430	5430	5430	5430	0
292	20231030	135500	9946350	5430	5430	5430	5430	0
293	20231030	135400	9946350	5430	5430	5430	5430	0
294	20231030	135300	9946350	5430	5430	5430	5430	0
295	20231030	135200	9946350	5430	5430	5430	5430	0
296	20231030	135100	9946350	5430	5430	5430	5430	0
297	20231030	135000	9946350	5430	5430	5430	5430	0
298	20231030	134900	9946350	5430	5430	5430	5430	10
299	20231030	134800	9892050	5430	5430	5430	5430	0
300	20231030	134700	9892050	5430	5430	5430	5430	0
301	20231030	134600	9892050	5430	5430	5430	5430	0
302	20231030	134500	9892050	5430	5430	5430	5430	0
303	20231030	134400	9892050	5430	5430	5430	5430	0
304	20231030	134300	9892050	5430	5430	5430	5430	0
305	20231030	134200	9892050	5430	5430	5430	5430	0
306	20231030	134100	9892050	5430	5430	5430	5430	0
307	20231030	134000	9892050	5430	5430	5430	5430	0
308	20231030	133900	9892050	5430	5430	5430	5430	17
309	20231030	133800	9799740	5430	5430	5430	5430	0
310	20231030	133700	9799740	5430	5430	5430	5430	0
311	20231030	133600	9799740	5430	5430	5430	5430	0
312	20231030	133500	9799740	5430	5430	5430	5430	0
313	20231030	133400	9799740	5430	5430	5430	5430	0
314	20231030	133300	9799740	5430	5440	5440	5430	400
315	20231030	133200	7627280	5450	5450	5450	5450	0
316	20231030	133100	7627280	5450	5450	5450	5450	0
317	20231030	133000	7627280	5450	5450	5450	5450	34
318	20231030	132900	7441980	5450	5450	5450	5450	0
319	20231030	132800	7441980	5450	5450	5450	5450	0
320	20231030	132700	7441980	5450	5450	5450	5450	0
321	20231030	132600	7441980	5450	5450	5450	5450	0
322	20231030	132500	7441980	5450	5450	5450	5450	0
323	20231030	132400	7441980	5450	5450	5450	5450	0
324	20231030	132300	7441980	5450	5450	5450	5450	0
325	20231030	132200	7441980	5450	5450	5450	5450	0
326	20231030	132100	7441980	5450	5450	5450	5450	0
327	20231030	132000	7441980	5450	5450	5450	5450	0
328	20231030	131900	7441980	5450	5450	5450	5450	0
329	20231030	131800	7441980	5450	5450	5450	5450	0
330	20231030	131700	7441980	5450	5450	5450	5450	30
331	20231030	131600	7278480	5460	5460	5460	5460	0
332	20231030	131500	7278480	5460	5460	5460	5460	0
333	20231030	131400	7278480	5460	5460	5460	5460	0
334	20231030	131300	7278480	5460	5460	5460	5460	0
335	20231030	131200	7278480	5460	5460	5460	5460	0
336	20231030	131100	7278480	5460	5460	5460	5460	0
337	20231030	131000	7278480	5460	5460	5460	5460	0
338	20231030	130900	7278480	5460	5460	5460	5460	0
339	20231030	130800	7278480	5460	5460	5460	5460	0
340	20231030	130700	7278480	5460	5460	5460	5460	0
341	20231030	130600	7278480	5460	5460	5460	5460	0
342	20231030	130500	7278480	5460	5460	5460	5460	0
343	20231030	130400	7278480	5460	5460	5460	5460	0
344	20231030	130300	7278480	5460	5460	5460	5460	0
345	20231030	130200	7278480	5460	5460	5460	5460	0
346	20231030	130100	7278480	5460	5460	5460	5460	0
347	20231030	130000	7278480	5460	5460	5460	5460	0
348	20231030	125900	7278480	5460	5460	5460	5460	0
349	20231030	125800	7278480	5460	5460	5460	5460	15
350	20231030	125700	7196580	5470	5470	5470	5470	0
351	20231030	125600	7196580	5470	5470	5470	5470	0
352	20231030	125500	7196580	5470	5470	5470	5470	0
353	20231030	125400	7196580	5470	5470	5470	5470	0
354	20231030	125300	7196580	5470	5470	5470	5470	0
355	20231030	125200	7196580	5470	5470	5470	5470	0
356	20231030	125100	7196580	5470	5470	5470	5470	0
357	20231030	125000	7196580	5470	5470	5470	5470	0
358	20231030	124900	7196580	5470	5470	5470	5470	0
359	20231030	124800	7196580	5470	5470	5470	5470	0
360	20231030	124700	7196580	5470	5470	5470	5470	0
361	20231030	124600	7196580	5470	5470	5470	5470	0
362	20231030	124500	7196580	5470	5470	5470	5470	0
363	20231030	124400	7196580	5470	5470	5470	5470	4
364	20231030	124300	7174700	5470	5470	5470	5470	0
365	20231030	124200	7174700	5470	5470	5470	5470	0
366	20231030	124100	7174700	5470	5470	5470	5470	0
367	20231030	124000	7174700	5470	5470	5470	5470	0
368	20231030	123900	7174700	5470	5470	5470	5470	0
369	20231030	123800	7174700	5470	5470	5470	5470	0
370	20231030	123700	7174700	5470	5470	5470	5470	0
371	20231030	123600	7174700	5470	5470	5470	5470	0
372	20231030	123500	7174700	5470	5470	5470	5470	0
373	20231030	123400	7174700	5470	5470	5470	5470	0
374	20231030	123300	7174700	5470	5470	5470	5470	0
375	20231030	123200	7174700	5470	5470	5470	5470	0
376	20231030	123100	7174700	5470	5470	5470	5470	0
377	20231030	123000	7174700	5470	5470	5470	5470	0
378	20231030	122900	7174700	5470	5470	5470	5470	0
379	20231030	122800	7174700	5470	5470	5470	5470	0
380	20231030	122700	7174700	5470	5470	5470	5470	0
381	20231030	122600	7174700	5470	5470	5470	5470	0
382	20231030	122500	7174700	5470	5470	5470	5470	0
383	20231030	122400	7174700	5470	5470	5470	5470	0
384	20231030	122300	7174700	5470	5470	5470	5470	0
385	20231030	122200	7174700	5470	5470	5470	5470	0
386	20231030	122100	7174700	5470	5470	5470	5470	0
387	20231030	122000	7174700	5470	5470	5470	5470	0
388	20231030	121900	7174700	5470	5470	5470	5470	0
389	20231030	121800	7174700	5470	5470	5470	5470	0
390	20231030	121700	7174700	5470	5470	5470	5470	0
391	20231030	121600	7174700	5470	5470	5470	5470	0
392	20231030	121500	7174700	5470	5470	5470	5470	0
393	20231030	121400	7174700	5470	5470	5470	5470	0
394	20231030	121300	7174700	5470	5470	5470	5470	0
395	20231030	121200	7174700	5470	5470	5470	5470	0
396	20231030	121100	7174700	5470	5470	5470	5470	0
397	20231030	121000	7174700	5470	5470	5470	5470	0
398	20231030	120900	7174700	5470	5470	5470	5470	0
399	20231030	120800	7174700	5470	5470	5470	5470	0
400	20231030	120700	7174700	5470	5470	5470	5470	0
401	20231030	120600	7174700	5470	5470	5470	5470	1
402	20231030	120500	7169230	5470	5470	5470	5470	0
403	20231030	120400	7169230	5470	5470	5470	5470	0
404	20231030	120300	7169230	5470	5470	5470	5470	0
405	20231030	120200	7169230	5470	5470	5470	5470	0
406	20231030	120100	7169230	5470	5470	5470	5470	0
407	20231030	120000	7169230	5470	5470	5470	5470	0
408	20231030	115900	7169230	5470	5470	5470	5470	0
409	20231030	115800	7169230	5470	5470	5470	5470	0
410	20231030	115700	7169230	5470	5470	5470	5470	0
411	20231030	115600	7169230	5470	5470	5470	5470	0
412	20231030	115500	7169230	5470	5470	5470	5470	0
413	20231030	115400	7169230	5470	5470	5470	5470	0
414	20231030	115300	7169230	5470	5470	5470	5470	0
415	20231030	115200	7169230	5470	5470	5470	5470	0
416	20231030	115100	7169230	5470	5470	5470	5470	0
417	20231030	115000	7169230	5470	5470	5470	5470	0
418	20231030	114900	7169230	5470	5470	5470	5470	0
419	20231030	114800	7169230	5470	5470	5470	5470	0
420	20231030	114700	7169230	5470	5470	5470	5470	0
421	20231030	114600	7169230	5470	5470	5470	5470	1
422	20231030	114500	7163760	5460	5460	5460	5460	0
423	20231030	114400	7163760	5460	5460	5460	5460	0
424	20231030	114300	7163760	5460	5460	5460	5460	0
425	20231030	114200	7163760	5460	5460	5460	5460	0
426	20231030	114100	7163760	5460	5460	5460	5460	0
427	20231030	114000	7163760	5460	5460	5460	5460	0
428	20231030	113900	7163760	5460	5460	5460	5460	0
429	20231030	113800	7163760	5460	5460	5460	5460	0
430	20231030	113700	7163760	5460	5460	5460	5460	0
431	20231030	113600	7163760	5460	5460	5460	5460	0
432	20231030	113500	7163760	5460	5460	5460	5460	0
433	20231030	113400	7163760	5460	5460	5460	5460	0
434	20231030	113300	7163760	5460	5460	5460	5460	0
435	20231030	113200	7163760	5460	5460	5460	5460	0
436	20231030	113100	7163760	5460	5460	5460	5460	0
437	20231030	113000	7163760	5460	5460	5460	5460	0
438	20231030	112900	7163760	5460	5460	5460	5460	0
439	20231030	112800	7163760	5460	5460	5460	5460	0
440	20231030	112700	7163760	5460	5460	5460	5460	0
441	20231030	112600	7163760	5460	5460	5460	5460	0
442	20231030	112500	7163760	5460	5460	5460	5460	0
443	20231030	112400	7163760	5460	5460	5460	5460	1
444	20231030	112300	7158300	5460	5460	5460	5460	0
445	20231030	112200	7158300	5460	5460	5460	5460	0
446	20231030	112100	7158300	5460	5460	5460	5460	0
447	20231030	112000	7158300	5460	5460	5460	5460	0
448	20231030	111900	7158300	5460	5460	5460	5460	0
449	20231030	111800	7158300	5460	5460	5460	5460	0
450	20231030	111700	7158300	5460	5460	5460	5460	2
451	20231030	111600	7147380	5470	5470	5470	5470	0
452	20231030	111500	7147380	5470	5470	5470	5470	0
453	20231030	111400	7147380	5470	5470	5470	5470	0
454	20231030	111300	7147380	5470	5470	5470	5470	0
455	20231030	111200	7147380	5470	5470	5470	5470	0
456	20231030	111100	7147380	5470	5470	5470	5470	0
457	20231030	111000	7147380	5470	5470	5470	5470	0
458	20231030	110900	7147380	5470	5470	5470	5470	0
459	20231030	110800	7147380	5470	5470	5470	5470	2
460	20231030	110700	7136440	5470	5470	5470	5470	0
461	20231030	110600	7136440	5470	5470	5470	5470	0
462	20231030	110500	7136440	5470	5470	5470	5470	0
463	20231030	110400	7136440	5470	5470	5470	5470	0
464	20231030	110300	7136440	5470	5470	5470	5470	0
465	20231030	110200	7136440	5470	5470	5470	5470	0
466	20231030	110100	7136440	5470	5470	5470	5470	0
467	20231030	110000	7136440	5470	5470	5470	5470	0
468	20231030	105900	7136440	5470	5470	5470	5470	0
469	20231030	105800	7136440	5470	5470	5470	5470	0
470	20231030	105700	7136440	5470	5470	5470	5470	0
471	20231030	105600	7136440	5470	5470	5470	5470	0
472	20231030	105500	7136440	5470	5470	5470	5470	0
473	20231030	105400	7136440	5470	5470	5470	5470	0
474	20231030	105300	7136440	5470	5470	5470	5470	0
475	20231030	105200	7136440	5470	5470	5470	5470	0
476	20231030	105100	7136440	5470	5470	5470	5470	0
477	20231030	105000	7136440	5470	5470	5470	5470	0
478	20231030	104900	7136440	5470	5470	5470	5470	0
479	20231030	104800	7136440	5470	5470	5470	5470	0
480	20231030	104700	7136440	5470	5470	5470	5470	0
481	20231030	104600	7136440	5470	5470	5470	5470	0
482	20231030	104500	7136440	5470	5470	5470	5470	0
483	20231030	104400	7136440	5470	5470	5470	5470	0
484	20231030	104300	7136440	5470	5470	5470	5470	0
485	20231030	104200	7136440	5470	5470	5470	5470	0
486	20231030	104100	7136440	5470	5470	5470	5470	0
487	20231030	104000	7136440	5470	5470	5470	5470	0
488	20231030	103900	7136440	5470	5470	5470	5470	0
489	20231030	103800	7136440	5470	5470	5470	5470	0
490	20231030	103700	7136440	5470	5470	5470	5470	0
491	20231030	103600	7136440	5470	5470	5470	5470	0
492	20231030	103500	7136440	5470	5470	5470	5470	0
493	20231030	103400	7136440	5470	5470	5470	5470	0
494	20231030	103300	7136440	5470	5460	5470	5460	100
495	20231030	103200	6589890	5450	5450	5450	5450	0
496	20231030	103100	6589890	5450	5450	5450	5450	0
497	20231030	103000	6589890	5450	5450	5450	5450	0
498	20231030	102900	6589890	5450	5450	5450	5450	0
499	20231030	102800	6589890	5450	5450	5450	5450	0
500	20231030	102700	6589890	5450	5450	5450	5450	0
501	20231030	102600	6589890	5450	5450	5450	5450	0
502	20231030	102500	6589890	5450	5450	5450	5450	0
503	20231030	102400	6589890	5450	5450	5450	5450	13
504	20231030	102300	6519040	5450	5450	5450	5450	0
505	20231030	102200	6519040	5450	5450	5450	5450	0
506	20231030	102100	6519040	5450	5450	5450	5450	0
507	20231030	102000	6519040	5450	5450	5450	5450	0
508	20231030	101900	6519040	5450	5450	5450	5450	0
509	20231030	101800	6519040	5450	5450	5450	5450	0
510	20231030	101700	6519040	5450	5450	5450	5450	0
511	20231030	101600	6519040	5450	5450	5450	5450	0
512	20231030	101500	6519040	5450	5450	5450	5450	10
513	20231030	101400	6464540	5450	5450	5450	5450	0
514	20231030	101300	6464540	5450	5450	5450	5450	0
515	20231030	101200	6464540	5450	5450	5450	5450	8
516	20231030	101100	6420940	5450	5450	5450	5450	9
517	20231030	101000	6371890	5450	5450	5450	5450	0
518	20231030	100900	6371890	5450	5450	5450	5450	0
519	20231030	100800	6371890	5450	5450	5450	5450	14
520	20231030	100700	6295590	5450	5450	5450	5450	0
521	20231030	100600	6295590	5450	5450	5450	5450	0
522	20231030	100500	6295590	5450	5450	5450	5450	1
523	20231030	100400	6290140	5450	5450	5450	5450	0
524	20231030	100300	6290140	5450	5450	5450	5450	0
525	20231030	100200	6290140	5450	5450	5450	5450	0
526	20231030	100100	6290140	5450	5450	5450	5450	0
527	20231030	100000	6290140	5450	5450	5450	5450	0
528	20231030	095900	6290140	5450	5450	5450	5450	0
529	20231030	095800	6290140	5450	5450	5450	5450	9
530	20231030	095700	6241090	5450	5450	5450	5450	0
531	20231030	095600	6241090	5450	5450	5450	5450	0
532	20231030	095500	6241090	5450	5450	5450	5450	0
533	20231030	095400	6241090	5450	5450	5450	5450	0
534	20231030	095300	6241090	5450	5450	5450	5450	0
535	20231030	095200	6241090	5450	5450	5450	5450	0
536	20231030	095100	6241090	5450	5450	5450	5450	0
537	20231030	095000	6241090	5450	5450	5450	5450	0
538	20231030	094900	6241090	5450	5450	5450	5450	12
539	20231030	094800	6175690	5440	5440	5440	5440	12
540	20231030	094700	6110410	5450	5450	5450	5450	7
541	20231030	094600	6072260	5440	5440	5440	5440	0
542	20231030	094500	6072260	5440	5440	5440	5440	0
543	20231030	094400	6072260	5440	5440	5440	5440	9
544	20231030	094300	6023300	5440	5440	5440	5440	36
545	20231030	094200	5827460	5460	5450	5460	5450	10
546	20231030	094100	5772950	5430	5430	5430	5430	0
547	20231030	094000	5772950	5430	5430	5430	5430	0
548	20231030	093900	5772950	5430	5430	5430	5430	1
549	20231030	093800	5767520	5440	5440	5440	5440	0
550	20231030	093700	5767520	5440	5440	5440	5440	0
551	20231030	093600	5767520	5440	5440	5440	5440	0
552	20231030	093500	5767520	5440	5440	5440	5440	0
553	20231030	093400	5767520	5440	5440	5440	5440	0
554	20231030	093300	5767520	5440	5440	5440	5440	0
555	20231030	093200	5767520	5440	5440	5440	5440	0
556	20231030	093100	5767520	5440	5440	5440	5440	2
557	20231030	093000	5756640	5440	5440	5440	5440	2
558	20231030	092900	5745760	5430	5430	5430	5430	0
559	20231030	092800	5745760	5430	5430	5430	5430	0
560	20231030	092700	5745760	5430	5430	5430	5430	4
561	20231030	092600	5724040	5430	5430	5430	5430	5
562	20231030	092500	5696890	5450	5450	5450	5450	16
563	20231030	092400	5609690	5430	5430	5430	5430	0
564	20231030	092300	5609690	5430	5430	5430	5430	0
565	20231030	092200	5609690	5430	5430	5430	5430	0
566	20231030	092100	5609690	5430	5430	5430	5430	0
567	20231030	092000	5609690	5430	5440	5440	5430	814
568	20231030	091900	1182020	5440	5440	5440	5440	0
569	20231030	091800	1182020	5440	5440	5440	5440	0
570	20231030	091700	1182020	5440	5430	5440	5430	141
571	20231030	091600	416180	5420	5420	5420	5420	19
572	20231030	091500	313200	5410	5400	5410	5400	40
573	20231030	091400	97020	5390	5390	5390	5390	0
574	20231030	091300	97020	5390	5390	5390	5390	0
575	20231030	091200	97020	5390	5390	5390	5390	0
576	20231030	091100	97020	5390	5390	5390	5390	0
577	20231030	091000	97020	5390	5390	5390	5390	0
578	20231030	090900	97020	5390	5390	5390	5390	0
579	20231030	090800	97020	5390	5390	5390	5390	0
580	20231030	090700	97020	5390	5390	5390	5390	0
581	20231030	090600	97020	5390	5390	5390	5390	0
582	20231030	090500	97020	5390	5390	5390	5390	0
583	20231030	090400	97020	5390	5390	5390	5390	0
584	20231030	090300	97020	5390	5390	5390	5390	0
585	20231030	090200	97020	5390	5390	5390	5390	0
586	20231030	090100	97020	5390	5390	5390	5390	0
587	20231030	090000	97020	5390	5390	5390	5390	18