KissMeData/005800/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184400	14419880	9110	9110	9110	9110	41
3	20231027	184300	14419880	9110	9110	9110	9110	0
4	20231027	184200	14419880	9110	9110	9110	9110	0
5	20231027	184100	14419880	9110	9110	9110	9110	0
6	20231027	184000	14419880	9110	9110	9110	9110	0
7	20231027	183900	14419880	9110	9110	9110	9110	0
8	20231027	183800	14419880	9110	9110	9110	9110	0
9	20231027	183700	14419880	9110	9110	9110	9110	0
10	20231027	183600	14419880	9110	9110	9110	9110	0
11	20231027	183500	14419880	9110	9110	9110	9110	0
12	20231027	183400	14419880	9110	9110	9110	9110	0
13	20231027	183300	14419880	9110	9110	9110	9110	0
14	20231027	183200	14419880	9110	9110	9110	9110	0
15	20231027	183100	14419880	9110	9110	9110	9110	0
16	20231027	183000	14419880	9110	9110	9110	9110	0
17	20231027	182900	14419880	9110	9110	9110	9110	0
18	20231027	182800	14419880	9110	9110	9110	9110	0
19	20231027	182700	14419880	9110	9110	9110	9110	0
20	20231027	182600	14419880	9110	9110	9110	9110	0
21	20231027	182500	14419880	9110	9110	9110	9110	0
22	20231027	182400	14419880	9110	9110	9110	9110	0
23	20231027	182300	14419880	9110	9110	9110	9110	0
24	20231027	182200	14419880	9110	9110	9110	9110	0
25	20231027	182100	14419880	9110	9110	9110	9110	0
26	20231027	182000	14419880	9110	9110	9110	9110	0
27	20231027	181900	14419880	9110	9110	9110	9110	0
28	20231027	181800	14419880	9110	9110	9110	9110	0
29	20231027	181700	14419880	9110	9110	9110	9110	0
30	20231027	181600	14419880	9110	9110	9110	9110	0
31	20231027	181500	14419880	9110	9110	9110	9110	0
32	20231027	181400	14419880	9110	9110	9110	9110	41
33	20231027	181300	14419880	9110	9110	9110	9110	0
34	20231027	181200	14419880	9110	9110	9110	9110	0
35	20231027	181100	14419880	9110	9110	9110	9110	0
36	20231027	181000	14419880	9110	9110	9110	9110	0
37	20231027	180900	14419880	9110	9110	9110	9110	0
38	20231027	180800	14419880	9110	9110	9110	9110	0
39	20231027	180700	14419880	9110	9110	9110	9110	0
40	20231027	180600	14419880	9110	9110	9110	9110	0
41	20231027	180500	14419880	9110	9110	9110	9110	0
42	20231027	180400	14419880	9110	9110	9110	9110	0
43	20231027	180300	14419880	9110	9110	9110	9110	0
44	20231027	180200	14419880	9110	9110	9110	9110	0
45	20231027	180100	14419880	9110	9110	9110	9110	0
46	20231027	180000	14419880	9110	9110	9110	9110	0
47	20231027	175900	14419880	9110	9110	9110	9110	0
48	20231027	175800	14419880	9110	9110	9110	9110	0
49	20231027	175700	14419880	9110	9110	9110	9110	0
50	20231027	175600	14419880	9110	9110	9110	9110	0
51	20231027	175500	14419880	9110	9110	9110	9110	0
52	20231027	175400	14419880	9110	9110	9110	9110	0
53	20231027	175300	14419880	9110	9110	9110	9110	0
54	20231027	175200	14419880	9110	9110	9110	9110	0
55	20231027	175100	14419880	9110	9110	9110	9110	0
56	20231027	175000	14419880	9110	9110	9110	9110	0
57	20231027	174900	14419880	9110	9110	9110	9110	0
58	20231027	174800	14419880	9110	9110	9110	9110	0
59	20231027	174700	14419880	9110	9110	9110	9110	0
60	20231027	174600	14419880	9110	9110	9110	9110	0
61	20231027	174500	14419880	9110	9110	9110	9110	0
62	20231027	174400	14419880	9110	9110	9110	9110	41
63	20231027	174300	14419880	9110	9110	9110	9110	0
64	20231027	174200	14419880	9110	9110	9110	9110	0
65	20231027	174100	14419880	9110	9110	9110	9110	0
66	20231027	174000	14419880	9110	9110	9110	9110	0
67	20231027	173900	14419880	9110	9110	9110	9110	0
68	20231027	173800	14419880	9110	9110	9110	9110	0
69	20231027	173700	14419880	9110	9110	9110	9110	0
70	20231027	173600	14419880	9110	9110	9110	9110	0
71	20231027	173500	14419880	9110	9110	9110	9110	0
72	20231027	173400	14419880	9110	9110	9110	9110	0
73	20231027	173300	14419880	9110	9110	9110	9110	0
74	20231027	173200	14419880	9110	9110	9110	9110	0
75	20231027	173100	14419880	9110	9110	9110	9110	0
76	20231027	173000	14419880	9110	9110	9110	9110	0
77	20231027	172900	14419880	9110	9110	9110	9110	0
78	20231027	172800	14419880	9110	9110	9110	9110	0
79	20231027	172700	14419880	9110	9110	9110	9110	0
80	20231027	172600	14419880	9110	9110	9110	9110	0
81	20231027	172500	14419880	9110	9110	9110	9110	0
82	20231027	172400	14419880	9110	9110	9110	9110	0
83	20231027	172300	14419880	9110	9110	9110	9110	0
84	20231027	172200	14419880	9110	9110	9110	9110	0
85	20231027	172100	14419880	9110	9110	9110	9110	0
86	20231027	172000	14419880	9110	9110	9110	9110	0
87	20231027	171900	14419880	9110	9110	9110	9110	0
88	20231027	171800	14419880	9110	9110	9110	9110	0
89	20231027	171700	14419880	9110	9110	9110	9110	0
90	20231027	171600	14419880	9110	9110	9110	9110	0
91	20231027	171500	14419880	9110	9110	9110	9110	0
92	20231027	171400	14419880	9110	9110	9110	9110	41
93	20231027	171300	14419880	9110	9110	9110	9110	0
94	20231027	171200	14419880	9110	9110	9110	9110	0
95	20231027	171100	14419880	9110	9110	9110	9110	0
96	20231027	171000	14419880	9110	9110	9110	9110	0
97	20231027	170900	14419880	9110	9110	9110	9110	0
98	20231027	170800	14419880	9110	9110	9110	9110	0
99	20231027	170700	14419880	9110	9110	9110	9110	0
100	20231027	170600	14419880	9110	9110	9110	9110	0
101	20231027	170500	14419880	9110	9110	9110	9110	0
102	20231027	170400	14419880	9110	9110	9110	9110	0
103	20231027	170300	14419880	9110	9110	9110	9110	0
104	20231027	170200	14419880	9110	9110	9110	9110	0
105	20231027	170100	14419880	9110	9110	9110	9110	0
106	20231027	170000	14419880	9110	9110	9110	9110	0
107	20231027	165900	14419880	9110	9110	9110	9110	0
108	20231027	165800	14419880	9110	9110	9110	9110	0
109	20231027	165700	14419880	9110	9110	9110	9110	0
110	20231027	165600	14419880	9110	9110	9110	9110	0
111	20231027	165500	14419880	9110	9110	9110	9110	0
112	20231027	165400	14419880	9110	9110	9110	9110	0
113	20231027	165300	14419880	9110	9110	9110	9110	0
114	20231027	165200	14419880	9110	9110	9110	9110	0
115	20231027	165100	14419880	9110	9110	9110	9110	0
116	20231027	165000	14419880	9110	9110	9110	9110	0
117	20231027	164900	14419880	9110	9110	9110	9110	0
118	20231027	164800	14419880	9110	9110	9110	9110	0
119	20231027	164700	14419880	9110	9110	9110	9110	0
120	20231027	164600	14419880	9110	9110	9110	9110	0
121	20231027	164500	14419880	9110	9110	9110	9110	0
122	20231027	164400	14419880	9110	9110	9110	9110	41
123	20231027	164300	14419880	9110	9110	9110	9110	0
124	20231027	164200	14419880	9110	9110	9110	9110	0
125	20231027	164100	14419880	9110	9110	9110	9110	0
126	20231027	164000	14419880	9110	9110	9110	9110	0
127	20231027	163900	14419880	9110	9110	9110	9110	0
128	20231027	163800	14419880	9110	9110	9110	9110	0
129	20231027	163700	14419880	9110	9110	9110	9110	0
130	20231027	163600	14419880	9110	9110	9110	9110	0
131	20231027	163500	14419880	9110	9110	9110	9110	0
132	20231027	163400	14419880	9110	9110	9110	9110	0
133	20231027	163300	14419880	9110	9110	9110	9110	0
134	20231027	163200	14419880	9110	9110	9110	9110	0
135	20231027	163100	14419880	9110	9110	9110	9110	0
136	20231027	163000	14419880	9110	9110	9110	9110	0
137	20231027	162900	14419880	9110	9110	9110	9110	0
138	20231027	162800	14419880	9110	9110	9110	9110	0
139	20231027	162700	14419880	9110	9110	9110	9110	0
140	20231027	162600	14419880	9110	9110	9110	9110	0
141	20231027	162500	14419880	9110	9110	9110	9110	0
142	20231027	162400	14419880	9110	9110	9110	9110	0
143	20231027	162300	14419880	9110	9110	9110	9110	0
144	20231027	162200	14419880	9110	9110	9110	9110	0
145	20231027	162100	14419880	9110	9110	9110	9110	0
146	20231027	162000	14419880	9110	9110	9110	9110	0
147	20231027	161900	14419880	9110	9110	9110	9110	0
148	20231027	161800	14419880	9110	9110	9110	9110	0
149	20231027	161700	14419880	9110	9110	9110	9110	0
150	20231027	161600	14419880	9110	9110	9110	9110	0
151	20231027	161500	14419880	9110	9110	9110	9110	0
152	20231027	161400	14419880	9110	9110	9110	9110	41
153	20231027	161300	14419880	9110	9110	9110	9110	0
154	20231027	161200	14419880	9110	9110	9110	9110	0
155	20231027	161100	14419880	9110	9110	9110	9110	0
156	20231027	161000	14419880	9110	9110	9110	9110	0
157	20231027	160900	14419880	9110	9110	9110	9110	0
158	20231027	160800	14419880	9110	9110	9110	9110	0
159	20231027	160700	14419880	9110	9110	9110	9110	0
160	20231027	160600	14419880	9110	9110	9110	9110	0
161	20231027	160500	14419880	9110	9110	9110	9110	0
162	20231027	160400	14419880	9110	9110	9110	9110	0
163	20231027	160300	14419880	9110	9110	9110	9110	0
164	20231027	160200	14419880	9110	9110	9110	9110	0
165	20231027	160100	14419880	9110	9110	9110	9110	0
166	20231027	160000	14419880	9110	9110	9110	9110	0
167	20231027	155900	14419880	9110	9110	9110	9110	0
168	20231027	155800	14419880	9110	9110	9110	9110	0
169	20231027	155700	14419880	9110	9110	9110	9110	0
170	20231027	155600	14419880	9110	9110	9110	9110	0
171	20231027	155500	14419880	9110	9110	9110	9110	0
172	20231027	155400	14419880	9110	9110	9110	9110	0
173	20231027	155300	14419880	9110	9110	9110	9110	0
174	20231027	155200	14419880	9110	9110	9110	9110	0
175	20231027	155100	14419880	9110	9110	9110	9110	0
176	20231027	155000	14419880	9110	9110	9110	9110	0
177	20231027	154900	14419880	9110	9110	9110	9110	0
178	20231027	154800	14419880	9110	9110	9110	9110	0
179	20231027	154700	14419880	9110	9110	9110	9110	0
180	20231027	154600	14419880	9110	9110	9110	9110	0
181	20231027	154500	14419880	9110	9110	9110	9110	0
182	20231027	154400	14419880	9110	9110	9110	9110	41
183	20231027	154300	14419880	9110	9110	9110	9110	0
184	20231027	154200	14419880	9110	9110	9110	9110	0
185	20231027	154100	14419880	9110	9110	9110	9110	0
186	20231027	154000	14419880	9110	9110	9110	9110	0
187	20231027	153900	14419880	9110	9110	9110	9110	0
188	20231027	153800	14419880	9110	9110	9110	9110	0
189	20231027	153700	14419880	9110	9110	9110	9110	0
190	20231027	153600	14419880	9110	9110	9110	9110	0
191	20231027	153500	14419880	9110	9110	9110	9110	0
192	20231027	153400	14419880	9110	9110	9110	9110	0
193	20231027	153300	14419880	9110	9110	9110	9110	0
194	20231027	153200	14419880	9110	9110	9110	9110	0
195	20231027	153100	14419880	9110	9110	9110	9110	0
196	20231027	153000	14419880	9110	9110	9110	9110	41
197	20231027	152900	14046370	9100	9100	9100	9100	0
198	20231027	152800	14046370	9100	9100	9100	9100	0
199	20231027	152700	14046370	9100	9100	9100	9100	0
200	20231027	152600	14046370	9100	9100	9100	9100	0
201	20231027	152500	14046370	9100	9100	9100	9100	0
202	20231027	152400	14046370	9100	9100	9100	9100	0
203	20231027	152300	14046370	9100	9100	9100	9100	0
204	20231027	152200	14046370	9100	9100	9100	9100	0
205	20231027	152100	14046370	9100	9100	9100	9100	0
206	20231027	152000	14046370	9100	9100	9100	9100	0
207	20231027	151900	14046370	9100	9100	9100	9100	0
208	20231027	151800	14046370	9100	9100	9100	9100	0
209	20231027	151700	14046370	9100	9100	9100	9100	0
210	20231027	151600	14046370	9100	9100	9100	9100	1
211	20231027	151500	14037270	9130	9130	9130	9130	0
212	20231027	151400	14037270	9130	9130	9130	9130	0
213	20231027	151300	14037270	9130	9130	9130	9130	0
214	20231027	151200	14037270	9130	9130	9130	9130	0
215	20231027	151100	14037270	9130	9130	9130	9130	0
216	20231027	151000	14037270	9130	9130	9130	9130	0
217	20231027	150900	14037270	9130	9130	9130	9130	0
218	20231027	150800	14037270	9130	9130	9130	9130	0
219	20231027	150700	14037270	9130	9130	9130	9130	0
220	20231027	150600	14037270	9130	9130	9130	9130	0
221	20231027	150500	14037270	9130	9130	9130	9130	0
222	20231027	150400	14037270	9130	9130	9130	9130	0
223	20231027	150300	14037270	9130	9130	9130	9130	0
224	20231027	150200	14037270	9130	9130	9130	9130	0
225	20231027	150100	14037270	9130	9130	9130	9130	0
226	20231027	150000	14037270	9130	9130	9130	9130	0
227	20231027	145900	14037270	9130	9130	9130	9130	0
228	20231027	145800	14037270	9130	9130	9130	9130	0
229	20231027	145700	14037270	9130	9130	9130	9130	0
230	20231027	145600	14037270	9130	9130	9130	9130	0
231	20231027	145500	14037270	9130	9130	9130	9130	0
232	20231027	145400	14037270	9130	9130	9130	9130	0
233	20231027	145300	14037270	9130	9130	9130	9130	0
234	20231027	145200	14037270	9130	9130	9130	9130	0
235	20231027	145100	14037270	9130	9130	9130	9130	0
236	20231027	145000	14037270	9130	9130	9130	9130	0
237	20231027	144900	14037270	9130	9060	9130	9060	200
238	20231027	144800	12218040	9050	9050	9050	9050	0
239	20231027	144700	12218040	9050	9050	9050	9050	0
240	20231027	144600	12218040	9050	9050	9050	9050	0
241	20231027	144500	12218040	9050	9050	9050	9050	0
242	20231027	144400	12218040	9050	9050	9050	9050	0
243	20231027	144300	12218040	9050	9050	9050	9050	0
244	20231027	144200	12218040	9050	9050	9050	9050	0
245	20231027	144100	12218040	9050	9050	9050	9050	0
246	20231027	144000	12218040	9050	9050	9050	9050	0
247	20231027	143900	12218040	9050	9050	9050	9050	0
248	20231027	143800	12218040	9050	9050	9050	9050	0
249	20231027	143700	12218040	9050	9050	9050	9050	0
250	20231027	143600	12218040	9050	9050	9050	9050	0
251	20231027	143500	12218040	9050	9050	9050	9050	0
252	20231027	143400	12218040	9050	9050	9050	9050	0
253	20231027	143300	12218040	9050	9050	9050	9050	0
254	20231027	143200	12218040	9050	9050	9050	9050	0
255	20231027	143100	12218040	9050	9050	9050	9050	0
256	20231027	143000	12218040	9050	9050	9050	9050	0
257	20231027	142900	12218040	9050	9050	9050	9050	0
258	20231027	142800	12218040	9050	9050	9050	9050	0
259	20231027	142700	12218040	9050	9050	9050	9050	0
260	20231027	142600	12218040	9050	9050	9050	9050	0
261	20231027	142500	12218040	9050	9050	9050	9050	0
262	20231027	142400	12218040	9050	9050	9050	9050	0
263	20231027	142300	12218040	9050	9050	9050	9050	0
264	20231027	142200	12218040	9050	9050	9050	9050	0
265	20231027	142100	12218040	9050	9050	9050	9050	0
266	20231027	142000	12218040	9050	9050	9050	9050	0
267	20231027	141900	12218040	9050	9050	9050	9050	0
268	20231027	141800	12218040	9050	9050	9050	9050	0
269	20231027	141700	12218040	9050	9050	9050	9050	0
270	20231027	141600	12218040	9050	9050	9050	9050	0
271	20231027	141500	12218040	9050	9050	9050	9050	0
272	20231027	141400	12218040	9050	9050	9050	9050	0
273	20231027	141300	12218040	9050	9050	9050	9050	0
274	20231027	141200	12218040	9050	9050	9050	9050	0
275	20231027	141100	12218040	9050	9050	9050	9050	0
276	20231027	141000	12218040	9050	9050	9050	9050	0
277	20231027	140900	12218040	9050	9050	9050	9050	0
278	20231027	140800	12218040	9050	9050	9050	9050	0
279	20231027	140700	12218040	9050	9050	9050	9050	1
280	20231027	140600	12208990	9050	9050	9050	9050	0
281	20231027	140500	12208990	9050	9050	9050	9050	0
282	20231027	140400	12208990	9050	9050	9050	9050	0
283	20231027	140300	12208990	9050	9060	9060	9050	4
284	20231027	140200	12172780	9060	9060	9060	9060	0
285	20231027	140100	12172780	9060	9060	9060	9060	0
286	20231027	140000	12172780	9060	9060	9060	9060	0
287	20231027	135900	12172780	9060	9060	9060	9060	0
288	20231027	135800	12172780	9060	9060	9060	9060	0
289	20231027	135700	12172780	9060	9060	9060	9060	0
290	20231027	135600	12172780	9060	9060	9060	9060	0
291	20231027	135500	12172780	9060	9060	9060	9060	0
292	20231027	135400	12172780	9060	9060	9060	9060	1
293	20231027	135300	12163720	9060	9060	9060	9060	0
294	20231027	135200	12163720	9060	9060	9060	9060	0
295	20231027	135100	12163720	9060	9060	9060	9060	0
296	20231027	135000	12163720	9060	9060	9060	9060	4
297	20231027	134900	12127480	9070	9070	9070	9070	0
298	20231027	134800	12127480	9070	9070	9070	9070	0
299	20231027	134700	12127480	9070	9070	9070	9070	0
300	20231027	134600	12127480	9070	9070	9070	9070	0
301	20231027	134500	12127480	9070	9070	9070	9070	0
302	20231027	134400	12127480	9070	9070	9070	9070	0
303	20231027	134300	12127480	9070	9070	9070	9070	0
304	20231027	134200	12127480	9070	9070	9070	9070	0
305	20231027	134100	12127480	9070	9070	9070	9070	0
306	20231027	134000	12127480	9070	9070	9070	9070	2
307	20231027	133900	12109340	9070	9070	9070	9070	3
308	20231027	133800	12082130	9060	9060	9060	9060	0
309	20231027	133700	12082130	9060	9060	9060	9060	0
310	20231027	133600	12082130	9060	9060	9060	9060	0
311	20231027	133500	12082130	9060	9060	9060	9060	0
312	20231027	133400	12082130	9060	9060	9060	9060	0
313	20231027	133300	12082130	9060	9060	9060	9060	0
314	20231027	133200	12082130	9060	9060	9060	9060	0
315	20231027	133100	12082130	9060	9060	9060	9060	0
316	20231027	133000	12082130	9060	9060	9060	9060	0
317	20231027	132900	12082130	9060	9060	9060	9060	0
318	20231027	132800	12082130	9060	9060	9060	9060	0
319	20231027	132700	12082130	9060	9060	9060	9060	0
320	20231027	132600	12082130	9060	9060	9060	9060	0
321	20231027	132500	12082130	9060	9060	9060	9060	0
322	20231027	132400	12082130	9060	9060	9060	9060	0
323	20231027	132300	12082130	9060	9060	9060	9060	0
324	20231027	132200	12082130	9060	9060	9060	9060	0
325	20231027	132100	12082130	9060	9060	9060	9060	0
326	20231027	132000	12082130	9060	9060	9060	9060	0
327	20231027	131900	12082130	9060	9060	9060	9060	0
328	20231027	131800	12082130	9060	9060	9060	9060	0
329	20231027	131700	12082130	9060	9060	9060	9060	0
330	20231027	131600	12082130	9060	9060	9060	9060	0
331	20231027	131500	12082130	9060	9060	9060	9060	0
332	20231027	131400	12082130	9060	9060	9060	9060	0
333	20231027	131300	12082130	9060	9060	9060	9060	0
334	20231027	131200	12082130	9060	9060	9060	9060	0
335	20231027	131100	12082130	9060	9060	9060	9060	0
336	20231027	131000	12082130	9060	9060	9060	9060	0
337	20231027	130900	12082130	9060	9060	9060	9060	0
338	20231027	130800	12082130	9060	9060	9060	9060	0
339	20231027	130700	12082130	9060	9060	9060	9060	0
340	20231027	130600	12082130	9060	9060	9060	9060	0
341	20231027	130500	12082130	9060	9060	9060	9060	0
342	20231027	130400	12082130	9060	9060	9060	9060	0
343	20231027	130300	12082130	9060	9060	9060	9060	0
344	20231027	130200	12082130	9060	9060	9060	9060	0
345	20231027	130100	12082130	9060	9060	9060	9060	0
346	20231027	130000	12082130	9060	9060	9060	9060	0
347	20231027	125900	12082130	9060	9060	9060	9060	0
348	20231027	125800	12082130	9060	9060	9060	9060	0
349	20231027	125700	12082130	9060	9060	9060	9060	0
350	20231027	125600	12082130	9060	9060	9060	9060	0
351	20231027	125500	12082130	9060	9060	9060	9060	0
352	20231027	125400	12082130	9060	9060	9060	9060	0
353	20231027	125300	12082130	9060	9060	9060	9060	0
354	20231027	125200	12082130	9060	9060	9060	9060	0
355	20231027	125100	12082130	9060	9060	9060	9060	0
356	20231027	125000	12082130	9060	9060	9060	9060	0
357	20231027	124900	12082130	9060	9060	9060	9060	0
358	20231027	124800	12082130	9060	9060	9060	9060	5
359	20231027	124700	12036830	9060	9070	9070	9060	67
360	20231027	124600	11429760	9060	9060	9060	9060	0
361	20231027	124500	11429760	9060	9060	9060	9060	0
362	20231027	124400	11429760	9060	9060	9060	9060	0
363	20231027	124300	11429760	9060	9060	9060	9060	0
364	20231027	124200	11429760	9060	9060	9060	9060	0
365	20231027	124100	11429760	9060	9060	9060	9060	0
366	20231027	124000	11429760	9060	9060	9060	9060	0
367	20231027	123900	11429760	9060	9060	9060	9060	0
368	20231027	123800	11429760	9060	9060	9060	9060	0
369	20231027	123700	11429760	9060	9060	9060	9060	0
370	20231027	123600	11429760	9060	9060	9060	9060	0
371	20231027	123500	11429760	9060	9060	9060	9060	0
372	20231027	123400	11429760	9060	9060	9060	9060	72
373	20231027	123300	10777440	9020	9020	9020	9020	0
374	20231027	123200	10777440	9020	9020	9020	9020	0
375	20231027	123100	10777440	9020	9020	9020	9020	0
376	20231027	123000	10777440	9020	9020	9020	9020	0
377	20231027	122900	10777440	9020	9020	9020	9020	0
378	20231027	122800	10777440	9020	9020	9020	9020	0
379	20231027	122700	10777440	9020	9020	9020	9020	0
380	20231027	122600	10777440	9020	9020	9020	9020	0
381	20231027	122500	10777440	9020	9020	9020	9020	3
382	20231027	122400	10750380	9020	9020	9020	9020	0
383	20231027	122300	10750380	9020	9020	9020	9020	0
384	20231027	122200	10750380	9020	9020	9020	9020	1
385	20231027	122100	10741360	9030	9030	9030	9030	0
386	20231027	122000	10741360	9030	9030	9030	9030	0
387	20231027	121900	10741360	9030	9030	9030	9030	0
388	20231027	121800	10741360	9030	9030	9030	9030	0
389	20231027	121700	10741360	9030	9030	9030	9030	0
390	20231027	121600	10741360	9030	9030	9030	9030	0
391	20231027	121500	10741360	9030	9030	9030	9030	1
392	20231027	121400	10732330	9030	9030	9030	9030	0
393	20231027	121300	10732330	9030	9030	9030	9030	0
394	20231027	121200	10732330	9030	9030	9030	9030	0
395	20231027	121100	10732330	9030	9030	9030	9030	0
396	20231027	121000	10732330	9030	9030	9030	9030	0
397	20231027	120900	10732330	9030	9030	9030	9030	0
398	20231027	120800	10732330	9030	9030	9030	9030	1
399	20231027	120700	10723300	9100	9100	9100	9100	0
400	20231027	120600	10723300	9100	9100	9100	9100	0
401	20231027	120500	10723300	9100	9100	9100	9100	1
402	20231027	120400	10714200	9030	9030	9030	9030	0
403	20231027	120300	10714200	9030	9030	9030	9030	0
404	20231027	120200	10714200	9030	9030	9030	9030	0
405	20231027	120100	10714200	9030	9030	9030	9030	0
406	20231027	120000	10714200	9030	9030	9030	9030	1
407	20231027	115900	10705170	9030	9030	9030	9030	0
408	20231027	115800	10705170	9030	9030	9030	9030	0
409	20231027	115700	10705170	9030	9030	9030	9030	0
410	20231027	115600	10705170	9030	9030	9030	9030	0
411	20231027	115500	10705170	9030	9030	9030	9030	0
412	20231027	115400	10705170	9030	9030	9030	9030	0
413	20231027	115300	10705170	9030	9030	9030	9030	0
414	20231027	115200	10705170	9030	9030	9030	9030	1
415	20231027	115100	10696140	9030	9030	9030	9030	0
416	20231027	115000	10696140	9030	9030	9030	9030	0
417	20231027	114900	10696140	9030	9030	9030	9030	0
418	20231027	114800	10696140	9030	9030	9030	9030	0
419	20231027	114700	10696140	9030	9030	9030	9030	0
420	20231027	114600	10696140	9030	9030	9030	9030	0
421	20231027	114500	10696140	9030	9030	9030	9030	0
422	20231027	114400	10696140	9030	9030	9030	9030	0
423	20231027	114300	10696140	9030	9030	9030	9030	0
424	20231027	114200	10696140	9030	9030	9030	9030	0
425	20231027	114100	10696140	9030	9030	9030	9030	0
426	20231027	114000	10696140	9030	9030	9030	9030	0
427	20231027	113900	10696140	9030	9030	9030	9030	1
428	20231027	113800	10687110	9010	9040	9040	9010	350
429	20231027	113700	7529000	9140	9140	9140	9140	0
430	20231027	113600	7529000	9140	9140	9140	9140	0
431	20231027	113500	7529000	9140	9140	9140	9140	0
432	20231027	113400	7529000	9140	9140	9140	9140	0
433	20231027	113300	7529000	9140	9140	9140	9140	0
434	20231027	113200	7529000	9140	9140	9140	9140	0
435	20231027	113100	7529000	9140	9140	9140	9140	0
436	20231027	113000	7529000	9140	9140	9140	9140	0
437	20231027	112900	7529000	9140	9140	9140	9140	0
438	20231027	112800	7529000	9140	9140	9140	9140	0
439	20231027	112700	7529000	9140	9140	9140	9140	0
440	20231027	112600	7529000	9140	9140	9140	9140	0
441	20231027	112500	7529000	9140	9140	9140	9140	0
442	20231027	112400	7529000	9140	9140	9140	9140	0
443	20231027	112300	7529000	9140	9140	9140	9140	0
444	20231027	112200	7529000	9140	9140	9140	9140	0
445	20231027	112100	7529000	9140	9140	9140	9140	0
446	20231027	112000	7529000	9140	9130	9140	9130	110
447	20231027	111900	6523910	9140	9140	9140	9140	0
448	20231027	111800	6523910	9140	9140	9140	9140	0
449	20231027	111700	6523910	9140	9140	9140	9140	0
450	20231027	111600	6523910	9140	9140	9140	9140	0
451	20231027	111500	6523910	9140	9140	9140	9140	0
452	20231027	111400	6523910	9140	9140	9140	9140	0
453	20231027	111300	6523910	9140	9140	9140	9140	0
454	20231027	111200	6523910	9140	9140	9140	9140	0
455	20231027	111100	6523910	9140	9140	9140	9140	0
456	20231027	111000	6523910	9140	9100	9140	9100	32
457	20231027	110900	6232020	9100	9100	9100	9100	0
458	20231027	110800	6232020	9100	9100	9100	9100	0
459	20231027	110700	6232020	9100	9100	9100	9100	0
460	20231027	110600	6232020	9100	9070	9100	9070	6
461	20231027	110500	6177540	9040	9040	9040	9040	397
462	20231027	110400	2588660	9040	9040	9040	9040	20
463	20231027	110300	2407860	9040	9040	9040	9040	0
464	20231027	110200	2407860	9040	9040	9040	9040	0
465	20231027	110100	2407860	9040	9040	9040	9040	0
466	20231027	110000	2407860	9040	9040	9040	9040	0
467	20231027	105900	2407860	9040	9040	9040	9040	0
468	20231027	105800	2407860	9040	9040	9040	9040	0
469	20231027	105700	2407860	9040	9040	9040	9040	0
470	20231027	105600	2407860	9040	9040	9040	9040	0
471	20231027	105500	2407860	9040	9040	9040	9040	0
472	20231027	105400	2407860	9040	9040	9040	9040	0
473	20231027	105300	2407860	9040	9040	9040	9040	0
474	20231027	105200	2407860	9040	9040	9040	9040	0
475	20231027	105100	2407860	9040	9040	9040	9040	0
476	20231027	105000	2407860	9040	9040	9040	9040	0
477	20231027	104900	2407860	9040	9040	9040	9040	0
478	20231027	104800	2407860	9040	9040	9040	9040	0
479	20231027	104700	2407860	9040	9040	9040	9040	0
480	20231027	104600	2407860	9040	9040	9040	9040	11
481	20231027	104500	2308420	9040	9040	9040	9040	0
482	20231027	104400	2308420	9040	9040	9040	9040	5
483	20231027	104300	2263220	9040	9040	9040	9040	0
484	20231027	104200	2263220	9040	9040	9040	9040	0
485	20231027	104100	2263220	9040	9040	9040	9040	0
486	20231027	104000	2263220	9040	9040	9040	9040	10
487	20231027	103900	2172820	9040	9040	9040	9040	0
488	20231027	103800	2172820	9040	9040	9040	9040	0
489	20231027	103700	2172820	9040	9040	9040	9040	1
490	20231027	103600	2163780	9040	9040	9040	9040	0
491	20231027	103500	2163780	9040	9040	9040	9040	0
492	20231027	103400	2163780	9040	9040	9040	9040	0
493	20231027	103300	2163780	9040	9040	9040	9040	0
494	20231027	103200	2163780	9040	9040	9040	9040	0
495	20231027	103100	2163780	9040	9040	9040	9040	0
496	20231027	103000	2163780	9040	9040	9040	9040	0
497	20231027	102900	2163780	9040	9040	9040	9040	0
498	20231027	102800	2163780	9040	9040	9040	9040	0
499	20231027	102700	2163780	9040	9040	9040	9040	0
500	20231027	102600	2163780	9040	9040	9040	9040	0
501	20231027	102500	2163780	9040	9040	9040	9040	0
502	20231027	102400	2163780	9040	9040	9040	9040	0
503	20231027	102300	2163780	9040	9040	9040	9040	0
504	20231027	102200	2163780	9040	9040	9040	9040	0
505	20231027	102100	2163780	9040	9040	9040	9040	3
506	20231027	102000	2136660	9040	9040	9040	9040	0
507	20231027	101900	2136660	9040	9040	9040	9040	0
508	20231027	101800	2136660	9040	9040	9040	9040	0
509	20231027	101700	2136660	9040	9040	9040	9040	33
510	20231027	101600	1838340	9040	9040	9040	9040	0
511	20231027	101500	1838340	9040	9040	9040	9040	0
512	20231027	101400	1838340	9040	9040	9040	9040	0
513	20231027	101300	1838340	9040	9040	9040	9040	0
514	20231027	101200	1838340	9040	9040	9040	9040	0
515	20231027	101100	1838340	9040	9040	9040	9040	0
516	20231027	101000	1838340	9040	9040	9040	9040	1
517	20231027	100900	1829300	9010	9010	9010	9010	0
518	20231027	100800	1829300	9010	9010	9010	9010	2
519	20231027	100700	1811280	9010	9010	9010	9010	0
520	20231027	100600	1811280	9010	9010	9010	9010	0
521	20231027	100500	1811280	9010	9010	9010	9010	0
522	20231027	100400	1811280	9010	9010	9010	9010	0
523	20231027	100300	1811280	9010	9010	9010	9010	0
524	20231027	100200	1811280	9010	9010	9010	9010	0
525	20231027	100100	1811280	9010	9010	9010	9010	1
526	20231027	100000	1802270	9010	9010	9010	9010	0
527	20231027	095900	1802270	9010	9010	9010	9010	0
528	20231027	095800	1802270	9010	9010	9010	9010	0
529	20231027	095700	1802270	9010	9010	9010	9010	0
530	20231027	095600	1802270	9010	9010	9010	9010	0
531	20231027	095500	1802270	9010	9010	9010	9010	0
532	20231027	095400	1802270	9010	9010	9010	9010	104
533	20231027	095300	865230	9010	9010	9010	9010	0
534	20231027	095200	865230	9010	9010	9010	9010	4
535	20231027	095100	829190	9010	9010	9010	9010	1
536	20231027	095000	820180	9000	9000	9000	9000	5
537	20231027	094900	775180	9010	9010	9010	9010	0
538	20231027	094800	775180	9010	9010	9010	9010	0
539	20231027	094700	775180	9010	9010	9010	9010	0
540	20231027	094600	775180	9010	9010	9010	9010	0
541	20231027	094500	775180	9010	9010	9010	9010	0
542	20231027	094400	775180	9010	9010	9010	9010	0
543	20231027	094300	775180	9010	9010	9010	9010	0
544	20231027	094200	775180	9010	9010	9010	9010	0
545	20231027	094100	775180	9010	9010	9010	9010	0
546	20231027	094000	775180	9010	9010	9010	9010	21
547	20231027	093900	585970	9020	9020	9020	9020	0
548	20231027	093800	585970	9020	9020	9020	9020	0
549	20231027	093700	585970	9020	9020	9020	9020	0
550	20231027	093600	585970	9020	9020	9020	9020	0
551	20231027	093500	585970	9020	9020	9020	9020	0
552	20231027	093400	585970	9020	9020	9020	9020	0
553	20231027	093300	585970	9020	9020	9020	9020	10
554	20231027	093200	495770	9040	9040	9040	9040	0
555	20231027	093100	495770	9040	9040	9040	9040	0
556	20231027	093000	495770	9040	9040	9040	9040	1
557	20231027	092900	486730	9040	9040	9040	9040	0
558	20231027	092800	486730	9040	9040	9040	9040	0
559	20231027	092700	486730	9040	9040	9040	9040	0
560	20231027	092600	486730	9040	9040	9040	9040	0
561	20231027	092500	486730	9040	9040	9040	9040	0
562	20231027	092400	486730	9040	9040	9040	9040	0
563	20231027	092300	486730	9040	9040	9040	9040	0
564	20231027	092200	486730	9040	9040	9040	9040	0
565	20231027	092100	486730	9040	9040	9040	9040	0
566	20231027	092000	486730	9040	9040	9040	9040	0
567	20231027	091900	486730	9040	9040	9040	9040	1
568	20231027	091800	477690	9000	9000	9000	9000	0
569	20231027	091700	477690	9000	9000	9000	9000	0
570	20231027	091600	477690	9000	9030	9030	9000	36
571	20231027	091500	153360	9040	9040	9040	9040	0
572	20231027	091400	153360	9040	9040	9040	9040	0
573	20231027	091300	153360	9040	9040	9040	9040	0
574	20231027	091200	153360	9040	9040	9040	9040	1
575	20231027	091100	144320	9020	9020	9020	9020	0
576	20231027	091000	144320	9020	9020	9020	9020	0
577	20231027	090900	144320	9020	9020	9020	9020	0
578	20231027	090800	144320	9020	9020	9020	9020	0
579	20231027	090700	144320	9020	9020	9020	9020	0
580	20231027	090600	144320	9020	9020	9020	9020	0
581	20231027	090500	144320	9020	9020	9020	9020	0
582	20231027	090400	144320	9020	9020	9020	9020	0
583	20231027	090300	144320	9020	9020	9020	9020	0
584	20231027	090200	144320	9020	9020	9020	9020	0
585	20231027	090100	144320	9020	9020	9020	9020	0
586	20231027	090000	144320	9020	9020	9020	9020	16