KissMeData/004650/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184100	56592060	9220	9220	9220	9220	78
3	20231025	184000	56592060	9220	9220	9220	9220	0
4	20231025	183900	56592060	9220	9220	9220	9220	0
5	20231025	183800	56592060	9220	9220	9220	9220	0
6	20231025	183700	56592060	9220	9220	9220	9220	0
7	20231025	183600	56592060	9220	9220	9220	9220	0
8	20231025	183500	56592060	9220	9220	9220	9220	0
9	20231025	183400	56592060	9220	9220	9220	9220	0
10	20231025	183300	56592060	9220	9220	9220	9220	0
11	20231025	183200	56592060	9220	9220	9220	9220	0
12	20231025	183100	56592060	9220	9220	9220	9220	0
13	20231025	183000	56592060	9220	9220	9220	9220	0
14	20231025	182900	56592060	9220	9220	9220	9220	0
15	20231025	182800	56592060	9220	9220	9220	9220	0
16	20231025	182700	56592060	9220	9220	9220	9220	0
17	20231025	182600	56592060	9220	9220	9220	9220	0
18	20231025	182500	56592060	9220	9220	9220	9220	0
19	20231025	182400	56592060	9220	9220	9220	9220	0
20	20231025	182300	56592060	9220	9220	9220	9220	0
21	20231025	182200	56592060	9220	9220	9220	9220	0
22	20231025	182100	56592060	9220	9220	9220	9220	0
23	20231025	182000	56592060	9220	9220	9220	9220	0
24	20231025	181900	56592060	9220	9220	9220	9220	0
25	20231025	181800	56592060	9220	9220	9220	9220	0
26	20231025	181700	56592060	9220	9220	9220	9220	0
27	20231025	181600	56592060	9220	9220	9220	9220	0
28	20231025	181500	56592060	9220	9220	9220	9220	0
29	20231025	181400	56592060	9220	9220	9220	9220	0
30	20231025	181300	56592060	9220	9220	9220	9220	0
31	20231025	181200	56592060	9220	9220	9220	9220	0
32	20231025	181100	56592060	9220	9220	9220	9220	78
33	20231025	181000	56592060	9220	9220	9220	9220	0
34	20231025	180900	56592060	9220	9220	9220	9220	0
35	20231025	180800	56592060	9220	9220	9220	9220	0
36	20231025	180700	56592060	9220	9220	9220	9220	0
37	20231025	180600	56592060	9220	9220	9220	9220	0
38	20231025	180500	56592060	9220	9220	9220	9220	0
39	20231025	180400	56592060	9220	9220	9220	9220	0
40	20231025	180300	56592060	9220	9220	9220	9220	0
41	20231025	180200	56592060	9220	9220	9220	9220	0
42	20231025	180100	56592060	9220	9220	9220	9220	0
43	20231025	180000	56592060	9220	9220	9220	9220	0
44	20231025	175900	56592060	9220	9220	9220	9220	0
45	20231025	175800	56592060	9220	9220	9220	9220	0
46	20231025	175700	56592060	9220	9220	9220	9220	0
47	20231025	175600	56592060	9220	9220	9220	9220	0
48	20231025	175500	56592060	9220	9220	9220	9220	0
49	20231025	175400	56592060	9220	9220	9220	9220	0
50	20231025	175300	56592060	9220	9220	9220	9220	0
51	20231025	175200	56592060	9220	9220	9220	9220	0
52	20231025	175100	56592060	9220	9220	9220	9220	0
53	20231025	175000	56592060	9220	9220	9220	9220	0
54	20231025	174900	56592060	9220	9220	9220	9220	0
55	20231025	174800	56592060	9220	9220	9220	9220	0
56	20231025	174700	56592060	9220	9220	9220	9220	0
57	20231025	174600	56592060	9220	9220	9220	9220	0
58	20231025	174500	56592060	9220	9220	9220	9220	0
59	20231025	174400	56592060	9220	9220	9220	9220	0
60	20231025	174300	56592060	9220	9220	9220	9220	0
61	20231025	174200	56592060	9220	9220	9220	9220	0
62	20231025	174100	56592060	9220	9220	9220	9220	78
63	20231025	174000	56592060	9220	9220	9220	9220	0
64	20231025	173900	56592060	9220	9220	9220	9220	0
65	20231025	173800	56592060	9220	9220	9220	9220	0
66	20231025	173700	56592060	9220	9220	9220	9220	0
67	20231025	173600	56592060	9220	9220	9220	9220	0
68	20231025	173500	56592060	9220	9220	9220	9220	0
69	20231025	173400	56592060	9220	9220	9220	9220	0
70	20231025	173300	56592060	9220	9220	9220	9220	0
71	20231025	173200	56592060	9220	9220	9220	9220	0
72	20231025	173100	56592060	9220	9220	9220	9220	0
73	20231025	173000	56592060	9220	9220	9220	9220	0
74	20231025	172900	56592060	9220	9220	9220	9220	0
75	20231025	172800	56592060	9220	9220	9220	9220	0
76	20231025	172700	56592060	9220	9220	9220	9220	0
77	20231025	172600	56592060	9220	9220	9220	9220	0
78	20231025	172500	56592060	9220	9220	9220	9220	0
79	20231025	172400	56592060	9220	9220	9220	9220	0
80	20231025	172300	56592060	9220	9220	9220	9220	0
81	20231025	172200	56592060	9220	9220	9220	9220	0
82	20231025	172100	56592060	9220	9220	9220	9220	0
83	20231025	172000	56592060	9220	9220	9220	9220	0
84	20231025	171900	56592060	9220	9220	9220	9220	0
85	20231025	171800	56592060	9220	9220	9220	9220	0
86	20231025	171700	56592060	9220	9220	9220	9220	0
87	20231025	171600	56592060	9220	9220	9220	9220	0
88	20231025	171500	56592060	9220	9220	9220	9220	0
89	20231025	171400	56592060	9220	9220	9220	9220	0
90	20231025	171300	56592060	9220	9220	9220	9220	0
91	20231025	171200	56592060	9220	9220	9220	9220	0
92	20231025	171100	56592060	9220	9220	9220	9220	78
93	20231025	171000	56592060	9220	9220	9220	9220	0
94	20231025	170900	56592060	9220	9220	9220	9220	0
95	20231025	170800	56592060	9220	9220	9220	9220	0
96	20231025	170700	56592060	9220	9220	9220	9220	0
97	20231025	170600	56592060	9220	9220	9220	9220	0
98	20231025	170500	56592060	9220	9220	9220	9220	0
99	20231025	170400	56592060	9220	9220	9220	9220	0
100	20231025	170300	56592060	9220	9220	9220	9220	0
101	20231025	170200	56592060	9220	9220	9220	9220	0
102	20231025	170100	56592060	9220	9220	9220	9220	0
103	20231025	170000	56592060	9220	9220	9220	9220	0
104	20231025	165900	56592060	9220	9220	9220	9220	0
105	20231025	165800	56592060	9220	9220	9220	9220	0
106	20231025	165700	56592060	9220	9220	9220	9220	0
107	20231025	165600	56592060	9220	9220	9220	9220	0
108	20231025	165500	56592060	9220	9220	9220	9220	0
109	20231025	165400	56592060	9220	9220	9220	9220	0
110	20231025	165300	56592060	9220	9220	9220	9220	0
111	20231025	165200	56592060	9220	9220	9220	9220	0
112	20231025	165100	56592060	9220	9220	9220	9220	0
113	20231025	165000	56592060	9220	9220	9220	9220	0
114	20231025	164900	56592060	9220	9220	9220	9220	0
115	20231025	164800	56592060	9220	9220	9220	9220	0
116	20231025	164700	56592060	9220	9220	9220	9220	0
117	20231025	164600	56592060	9220	9220	9220	9220	0
118	20231025	164500	56592060	9220	9220	9220	9220	0
119	20231025	164400	56592060	9220	9220	9220	9220	0
120	20231025	164300	56592060	9220	9220	9220	9220	0
121	20231025	164200	56592060	9220	9220	9220	9220	0
122	20231025	164100	56592060	9220	9220	9220	9220	78
123	20231025	164000	56592060	9220	9220	9220	9220	0
124	20231025	163900	56592060	9220	9220	9220	9220	0
125	20231025	163800	56592060	9220	9220	9220	9220	0
126	20231025	163700	56592060	9220	9220	9220	9220	0
127	20231025	163600	56592060	9220	9220	9220	9220	0
128	20231025	163500	56592060	9220	9220	9220	9220	0
129	20231025	163400	56592060	9220	9220	9220	9220	0
130	20231025	163300	56592060	9220	9220	9220	9220	0
131	20231025	163200	56592060	9220	9220	9220	9220	0
132	20231025	163100	56592060	9220	9220	9220	9220	0
133	20231025	163000	56592060	9220	9220	9220	9220	0
134	20231025	162900	56592060	9220	9220	9220	9220	0
135	20231025	162800	56592060	9220	9220	9220	9220	0
136	20231025	162700	56592060	9220	9220	9220	9220	0
137	20231025	162600	56592060	9220	9220	9220	9220	0
138	20231025	162500	56592060	9220	9220	9220	9220	0
139	20231025	162400	56592060	9220	9220	9220	9220	0
140	20231025	162300	56592060	9220	9220	9220	9220	0
141	20231025	162200	56592060	9220	9220	9220	9220	0
142	20231025	162100	56592060	9220	9220	9220	9220	0
143	20231025	162000	56592060	9220	9220	9220	9220	0
144	20231025	161900	56592060	9220	9220	9220	9220	0
145	20231025	161800	56592060	9220	9220	9220	9220	0
146	20231025	161700	56592060	9220	9220	9220	9220	0
147	20231025	161600	56592060	9220	9220	9220	9220	0
148	20231025	161500	56592060	9220	9220	9220	9220	0
149	20231025	161400	56592060	9220	9220	9220	9220	0
150	20231025	161300	56592060	9220	9220	9220	9220	0
151	20231025	161200	56592060	9220	9220	9220	9220	0
152	20231025	161100	56592060	9220	9220	9220	9220	78
153	20231025	161000	56592060	9220	9220	9220	9220	0
154	20231025	160900	56592060	9220	9220	9220	9220	0
155	20231025	160800	56592060	9220	9220	9220	9220	0
156	20231025	160700	56592060	9220	9220	9220	9220	0
157	20231025	160600	56592060	9220	9220	9220	9220	0
158	20231025	160500	56592060	9220	9220	9220	9220	0
159	20231025	160400	56592060	9220	9220	9220	9220	0
160	20231025	160300	56592060	9220	9220	9220	9220	0
161	20231025	160200	56592060	9220	9220	9220	9220	0
162	20231025	160100	56592060	9220	9220	9220	9220	0
163	20231025	160000	56592060	9220	9220	9220	9220	0
164	20231025	155900	56592060	9220	9220	9220	9220	0
165	20231025	155800	56592060	9220	9220	9220	9220	0
166	20231025	155700	56592060	9220	9220	9220	9220	0
167	20231025	155600	56592060	9220	9220	9220	9220	0
168	20231025	155500	56592060	9220	9220	9220	9220	0
169	20231025	155400	56592060	9220	9220	9220	9220	0
170	20231025	155300	56592060	9220	9220	9220	9220	0
171	20231025	155200	56592060	9220	9220	9220	9220	0
172	20231025	155100	56592060	9220	9220	9220	9220	0
173	20231025	155000	56592060	9220	9220	9220	9220	0
174	20231025	154900	56592060	9220	9220	9220	9220	0
175	20231025	154800	56592060	9220	9220	9220	9220	0
176	20231025	154700	56592060	9220	9220	9220	9220	0
177	20231025	154600	56592060	9220	9220	9220	9220	0
178	20231025	154500	56592060	9220	9220	9220	9220	0
179	20231025	154400	56592060	9220	9220	9220	9220	0
180	20231025	154300	56592060	9220	9220	9220	9220	0
181	20231025	154200	56592060	9220	9220	9220	9220	0
182	20231025	154100	56592060	9220	9220	9220	9220	78
183	20231025	154000	56592060	9220	9220	9220	9220	0
184	20231025	153900	56592060	9220	9220	9220	9220	0
185	20231025	153800	56592060	9220	9220	9220	9220	0
186	20231025	153700	56592060	9220	9220	9220	9220	0
187	20231025	153600	56592060	9220	9220	9220	9220	0
188	20231025	153500	56592060	9220	9220	9220	9220	0
189	20231025	153400	56592060	9220	9220	9220	9220	0
190	20231025	153300	56592060	9220	9220	9220	9220	0
191	20231025	153200	56592060	9220	9220	9220	9220	0
192	20231025	153100	56592060	9220	9220	9220	9220	0
193	20231025	153000	56592060	9220	9220	9220	9220	78
194	20231025	152900	55872900	9180	9180	9180	9180	0
195	20231025	152800	55872900	9180	9180	9180	9180	0
196	20231025	152700	55872900	9180	9180	9180	9180	0
197	20231025	152600	55872900	9180	9180	9180	9180	0
198	20231025	152500	55872900	9180	9180	9180	9180	0
199	20231025	152400	55872900	9180	9180	9180	9180	0
200	20231025	152300	55872900	9180	9180	9180	9180	0
201	20231025	152200	55872900	9180	9180	9180	9180	0
202	20231025	152100	55872900	9180	9180	9180	9180	0
203	20231025	152000	55872900	9180	9180	9180	9180	0
204	20231025	151900	55872900	9180	9180	9180	9180	12
205	20231025	151800	55762740	9180	9180	9180	9180	0
206	20231025	151700	55762740	9180	9180	9180	9180	0
207	20231025	151600	55762740	9180	9180	9180	9180	0
208	20231025	151500	55762740	9180	9180	9180	9180	0
209	20231025	151400	55762740	9180	9180	9180	9180	0
210	20231025	151300	55762740	9180	9180	9180	9180	0
211	20231025	151200	55762740	9180	9180	9180	9180	0
212	20231025	151100	55762740	9180	9180	9180	9180	0
213	20231025	151000	55762740	9180	9180	9180	9180	0
214	20231025	150900	55762740	9180	9180	9180	9180	16
215	20231025	150800	55615860	9180	9160	9180	9160	300
216	20231025	150700	52863890	9160	9160	9160	9160	6
217	20231025	150600	52808930	9160	9160	9160	9160	11
218	20231025	150500	52708170	9150	9150	9150	9150	0
219	20231025	150400	52708170	9150	9150	9150	9150	0
220	20231025	150300	52708170	9150	9150	9150	9150	0
221	20231025	150200	52708170	9150	9150	9150	9150	0
222	20231025	150100	52708170	9150	9150	9150	9150	0
223	20231025	150000	52708170	9150	9150	9150	9150	0
224	20231025	145900	52708170	9150	9150	9150	9150	0
225	20231025	145800	52708170	9150	9150	9150	9150	0
226	20231025	145700	52708170	9150	9150	9150	9150	0
227	20231025	145600	52708170	9150	9150	9150	9150	0
228	20231025	145500	52708170	9150	9150	9150	9150	0
229	20231025	145400	52708170	9150	9150	9150	9150	0
230	20231025	145300	52708170	9150	9150	9150	9150	0
231	20231025	145200	52708170	9150	9150	9150	9150	0
232	20231025	145100	52708170	9150	9150	9150	9150	0
233	20231025	145000	52708170	9150	9150	9150	9150	1
234	20231025	144900	52699020	9150	9150	9150	9150	0
235	20231025	144800	52699020	9150	9150	9150	9150	0
236	20231025	144700	52699020	9150	9150	9150	9150	0
237	20231025	144600	52699020	9150	9150	9150	9150	0
238	20231025	144500	52699020	9150	9150	9150	9150	4
239	20231025	144400	52662420	9150	9150	9150	9150	0
240	20231025	144300	52662420	9150	9150	9150	9150	0
241	20231025	144200	52662420	9150	9150	9150	9150	0
242	20231025	144100	52662420	9150	9150	9150	9150	0
243	20231025	144000	52662420	9150	9150	9150	9150	0
244	20231025	143900	52662420	9150	9150	9150	9150	0
245	20231025	143800	52662420	9150	9150	9150	9150	0
246	20231025	143700	52662420	9150	9150	9150	9150	0
247	20231025	143600	52662420	9150	9150	9150	9150	0
248	20231025	143500	52662420	9150	9150	9150	9150	0
249	20231025	143400	52662420	9150	9150	9150	9150	0
250	20231025	143300	52662420	9150	9150	9150	9150	0
251	20231025	143200	52662420	9150	9150	9150	9150	0
252	20231025	143100	52662420	9150	9150	9150	9150	0
253	20231025	143000	52662420	9150	9150	9150	9150	0
254	20231025	142900	52662420	9150	9150	9150	9150	5
255	20231025	142800	52616670	9150	9150	9150	9150	0
256	20231025	142700	52616670	9150	9150	9150	9150	0
257	20231025	142600	52616670	9150	9150	9150	9150	0
258	20231025	142500	52616670	9150	9150	9150	9150	0
259	20231025	142400	52616670	9150	9150	9150	9150	0
260	20231025	142300	52616670	9150	9150	9150	9150	0
261	20231025	142200	52616670	9150	9150	9150	9150	0
262	20231025	142100	52616670	9150	9150	9150	9150	0
263	20231025	142000	52616670	9150	9150	9150	9150	0
264	20231025	141900	52616670	9150	9150	9150	9150	0
265	20231025	141800	52616670	9150	9150	9150	9150	0
266	20231025	141700	52616670	9150	9150	9150	9150	0
267	20231025	141600	52616670	9150	9150	9150	9150	0
268	20231025	141500	52616670	9150	9150	9150	9150	0
269	20231025	141400	52616670	9150	9140	9150	9140	140
270	20231025	141300	51337010	9140	9140	9140	9140	0
271	20231025	141200	51337010	9140	9140	9140	9140	0
272	20231025	141100	51337010	9140	9130	9140	9130	4
273	20231025	141000	51300470	9130	9130	9130	9130	22
274	20231025	140900	51099610	9130	9130	9130	9130	0
275	20231025	140800	51099610	9130	9130	9130	9130	1
276	20231025	140700	51090480	9120	9120	9120	9120	4
277	20231025	140600	51054000	9120	9110	9120	9110	20
278	20231025	140500	50871640	9180	9170	9180	9040	1004
279	20231025	140400	41726690	9170	9170	9170	9170	0
280	20231025	140300	41726690	9170	9170	9170	9170	0
281	20231025	140200	41726690	9170	9170	9170	9170	0
282	20231025	140100	41726690	9170	9170	9170	9170	0
283	20231025	140000	41726690	9170	9170	9170	9170	0
284	20231025	135900	41726690	9170	9170	9170	9170	0
285	20231025	135800	41726690	9170	9170	9170	9170	0
286	20231025	135700	41726690	9170	9170	9170	9170	0
287	20231025	135600	41726690	9170	9170	9170	9170	0
288	20231025	135500	41726690	9170	9170	9170	9170	10
289	20231025	135400	41634990	9180	9180	9180	9180	0
290	20231025	135300	41634990	9180	9180	9180	9180	0
291	20231025	135200	41634990	9180	9180	9180	9180	0
292	20231025	135100	41634990	9180	9180	9180	9180	0
293	20231025	135000	41634990	9180	9180	9180	9180	0
294	20231025	134900	41634990	9180	9180	9180	9180	5
295	20231025	134800	41589090	9180	9180	9180	9180	3
296	20231025	134700	41561550	9180	9180	9180	9180	0
297	20231025	134600	41561550	9180	9180	9180	9180	0
298	20231025	134500	41561550	9180	9180	9180	9180	0
299	20231025	134400	41561550	9180	9180	9180	9180	0
300	20231025	134300	41561550	9180	9180	9180	9180	1
301	20231025	134200	41552370	9180	9180	9180	9180	0
302	20231025	134100	41552370	9180	9180	9180	9180	0
303	20231025	134000	41552370	9180	9180	9180	9180	0
304	20231025	133900	41552370	9180	9160	9180	9160	50
305	20231025	133800	41093610	9150	9150	9150	9150	0
306	20231025	133700	41093610	9150	9150	9150	9150	0
307	20231025	133600	41093610	9150	9150	9150	9150	0
308	20231025	133500	41093610	9150	9150	9150	9150	0
309	20231025	133400	41093610	9150	9150	9150	9150	0
310	20231025	133300	41093610	9150	9150	9150	9150	0
311	20231025	133200	41093610	9150	9150	9150	9150	0
312	20231025	133100	41093610	9150	9150	9150	9150	0
313	20231025	133000	41093610	9150	9150	9150	9150	0
314	20231025	132900	41093610	9150	9150	9150	9150	0
315	20231025	132800	41093610	9150	9150	9150	9150	0
316	20231025	132700	41093610	9150	9150	9150	9150	1
317	20231025	132600	41084460	9140	9140	9140	9140	0
318	20231025	132500	41084460	9140	9140	9140	9140	0
319	20231025	132400	41084460	9140	9140	9140	9140	0
320	20231025	132300	41084460	9140	9140	9140	9140	0
321	20231025	132200	41084460	9140	9150	9150	9140	470
322	20231025	132100	36788560	9160	9160	9160	9160	0
323	20231025	132000	36788560	9160	9160	9160	9160	0
324	20231025	131900	36788560	9160	9160	9160	9160	0
325	20231025	131800	36788560	9160	9160	9160	9160	1
326	20231025	131700	36779400	9150	9150	9150	9150	0
327	20231025	131600	36779400	9150	9150	9150	9150	0
328	20231025	131500	36779400	9150	9150	9150	9150	0
329	20231025	131400	36779400	9150	9150	9150	9150	0
330	20231025	131300	36779400	9150	9150	9150	9150	0
331	20231025	131200	36779400	9150	9150	9150	9150	0
332	20231025	131100	36779400	9150	9150	9150	9150	0
333	20231025	131000	36779400	9150	9150	9150	9150	0
334	20231025	130900	36779400	9150	9150	9150	9150	0
335	20231025	130800	36779400	9150	9150	9150	9150	0
336	20231025	130700	36779400	9150	9150	9150	9150	0
337	20231025	130600	36779400	9150	9150	9150	9150	0
338	20231025	130500	36779400	9150	9150	9150	9150	0
339	20231025	130400	36779400	9150	9150	9150	9150	0
340	20231025	130300	36779400	9150	9150	9150	9150	0
341	20231025	130200	36779400	9150	9150	9150	9150	0
342	20231025	130100	36779400	9150	9150	9150	9150	11
343	20231025	130000	36678750	9150	9150	9150	9150	0
344	20231025	125900	36678750	9150	9150	9150	9150	0
345	20231025	125800	36678750	9150	9150	9150	9150	300
346	20231025	125700	33933750	9150	9150	9150	9150	0
347	20231025	125600	33933750	9150	9150	9150	9150	2
348	20231025	125500	33915450	9150	9150	9150	9150	0
349	20231025	125400	33915450	9150	9150	9150	9150	0
350	20231025	125300	33915450	9150	9150	9150	9150	0
351	20231025	125200	33915450	9150	9150	9150	9150	0
352	20231025	125100	33915450	9150	9160	9160	9150	4
353	20231025	125000	33878840	9180	9180	9180	9180	0
354	20231025	124900	33878840	9180	9180	9180	9180	0
355	20231025	124800	33878840	9180	9180	9180	9180	0
356	20231025	124700	33878840	9180	9180	9180	9180	0
357	20231025	124600	33878840	9180	9180	9180	9180	0
358	20231025	124500	33878840	9180	9180	9180	9180	0
359	20231025	124400	33878840	9180	9180	9180	9180	0
360	20231025	124300	33878840	9180	9180	9180	9180	0
361	20231025	124200	33878840	9180	9180	9180	9180	0
362	20231025	124100	33878840	9180	9140	9180	9140	4
363	20231025	124000	33842240	9140	9150	9150	9140	159
364	20231025	123900	32388040	9150	9150	9150	9150	0
365	20231025	123800	32388040	9150	9150	9150	9150	0
366	20231025	123700	32388040	9150	9150	9150	9150	1
367	20231025	123600	32378890	9150	9190	9190	9150	626
368	20231025	123500	26628620	9200	9200	9200	9200	0
369	20231025	123400	26628620	9200	9200	9200	9200	0
370	20231025	123300	26628620	9200	9200	9200	9200	0
371	20231025	123200	26628620	9200	9200	9200	9200	0
372	20231025	123100	26628620	9200	9200	9200	9200	91
373	20231025	123000	25791420	9210	9210	9210	9210	0
374	20231025	122900	25791420	9210	9210	9210	9210	0
375	20231025	122800	25791420	9210	9210	9210	9210	0
376	20231025	122700	25791420	9210	9210	9210	9210	0
377	20231025	122600	25791420	9210	9210	9210	9210	112
378	20231025	122500	24759900	9230	9230	9230	9230	0
379	20231025	122400	24759900	9230	9230	9230	9230	1
380	20231025	122300	24750670	9210	9230	9230	9210	292
381	20231025	122200	22055590	9240	9240	9240	9240	0
382	20231025	122100	22055590	9240	9240	9240	9240	0
383	20231025	122000	22055590	9240	9240	9240	9240	0
384	20231025	121900	22055590	9240	9240	9240	9240	0
385	20231025	121800	22055590	9240	9240	9240	9240	0
386	20231025	121700	22055590	9240	9240	9240	9240	0
387	20231025	121600	22055590	9240	9240	9240	9240	0
388	20231025	121500	22055590	9240	9240	9240	9240	224
389	20231025	121400	19985830	9250	9250	9250	9250	13
390	20231025	121300	19865580	9260	9260	9260	9260	0
391	20231025	121200	19865580	9260	9260	9260	9260	19
392	20231025	121100	19689640	9260	9260	9260	9260	0
393	20231025	121000	19689640	9260	9260	9260	9260	1
394	20231025	120900	19680380	9260	9260	9260	9260	0
395	20231025	120800	19680380	9260	9260	9260	9260	0
396	20231025	120700	19680380	9260	9260	9260	9260	0
397	20231025	120600	19680380	9260	9260	9260	9260	0
398	20231025	120500	19680380	9260	9260	9260	9260	0
399	20231025	120400	19680380	9260	9260	9260	9260	0
400	20231025	120300	19680380	9260	9260	9260	9260	1
401	20231025	120200	19671120	9260	9260	9260	9260	0
402	20231025	120100	19671120	9260	9260	9260	9260	0
403	20231025	120000	19671120	9260	9260	9260	9260	0
404	20231025	115900	19671120	9260	9260	9260	9260	0
405	20231025	115800	19671120	9260	9260	9260	9260	0
406	20231025	115700	19671120	9260	9260	9260	9260	0
407	20231025	115600	19671120	9260	9260	9260	9260	0
408	20231025	115500	19671120	9260	9260	9260	9260	0
409	20231025	115400	19671120	9260	9260	9260	9260	5
410	20231025	115300	19624820	9260	9260	9260	9260	0
411	20231025	115200	19624820	9260	9260	9260	9260	0
412	20231025	115100	19624820	9260	9260	9260	9260	0
413	20231025	115000	19624820	9260	9260	9260	9260	0
414	20231025	114900	19624820	9260	9260	9260	9260	0
415	20231025	114800	19624820	9260	9260	9260	9260	0
416	20231025	114700	19624820	9260	9260	9260	9260	1
417	20231025	114600	19615560	9260	9260	9260	9260	0
418	20231025	114500	19615560	9260	9260	9260	9260	10
419	20231025	114400	19522960	9260	9260	9260	9260	1
420	20231025	114300	19513700	9250	9250	9250	9250	1
421	20231025	114200	19504450	9250	9250	9250	9250	0
422	20231025	114100	19504450	9250	9250	9250	9250	0
423	20231025	114000	19504450	9250	9250	9250	9250	2
424	20231025	113900	19485950	9260	9260	9260	9260	0
425	20231025	113800	19485950	9260	9260	9260	9260	0
426	20231025	113700	19485950	9260	9260	9260	9260	0
427	20231025	113600	19485950	9260	9260	9260	9260	0
428	20231025	113500	19485950	9260	9260	9260	9260	0
429	20231025	113400	19485950	9260	9260	9260	9260	1
430	20231025	113300	19476690	9260	9260	9260	9260	0
431	20231025	113200	19476690	9260	9260	9260	9260	0
432	20231025	113100	19476690	9260	9260	9260	9260	0
433	20231025	113000	19476690	9260	9260	9260	9260	0
434	20231025	112900	19476690	9260	9260	9260	9260	0
435	20231025	112800	19476690	9260	9260	9260	9260	0
436	20231025	112700	19476690	9260	9260	9260	9260	1
437	20231025	112600	19467430	9270	9270	9270	9270	0
438	20231025	112500	19467430	9270	9270	9270	9270	0
439	20231025	112400	19467430	9270	9270	9270	9270	0
440	20231025	112300	19467430	9270	9270	9270	9270	0
441	20231025	112200	19467430	9270	9270	9270	9270	0
442	20231025	112100	19467430	9270	9270	9270	9270	0
443	20231025	112000	19467430	9270	9270	9270	9270	0
444	20231025	111900	19467430	9270	9270	9270	9270	0
445	20231025	111800	19467430	9270	9270	9270	9270	0
446	20231025	111700	19467430	9270	9270	9270	9270	0
447	20231025	111600	19467430	9270	9270	9270	9270	0
448	20231025	111500	19467430	9270	9270	9270	9270	0
449	20231025	111400	19467430	9270	9270	9270	9270	0
450	20231025	111300	19467430	9270	9270	9270	9270	0
451	20231025	111200	19467430	9270	9270	9270	9270	0
452	20231025	111100	19467430	9270	9270	9270	9270	0
453	20231025	111000	19467430	9270	9270	9270	9270	0
454	20231025	110900	19467430	9270	9270	9270	9270	0
455	20231025	110800	19467430	9270	9270	9270	9270	0
456	20231025	110700	19467430	9270	9270	9270	9270	0
457	20231025	110600	19467430	9270	9270	9270	9270	1
458	20231025	110500	19458160	9240	9240	9240	9240	0
459	20231025	110400	19458160	9240	9240	9240	9240	0
460	20231025	110300	19458160	9240	9240	9240	9240	0
461	20231025	110200	19458160	9240	9240	9240	9240	0
462	20231025	110100	19458160	9240	9240	9240	9240	1
463	20231025	110000	19448920	9240	9240	9240	9240	0
464	20231025	105900	19448920	9240	9230	9240	9230	34
465	20231025	105800	19134930	9230	9230	9230	9230	0
466	20231025	105700	19134930	9230	9230	9230	9230	0
467	20231025	105600	19134930	9230	9230	9230	9230	1
468	20231025	105500	19125700	9230	9220	9230	9220	13
469	20231025	105400	19005820	9230	9230	9230	9230	43
470	20231025	105300	18608930	9230	9230	9230	9230	0
471	20231025	105200	18608930	9230	9230	9230	9230	0
472	20231025	105100	18608930	9230	9230	9230	9230	3
473	20231025	105000	18581240	9220	9220	9220	9220	0
474	20231025	104900	18581240	9220	9220	9220	9220	0
475	20231025	104800	18581240	9220	9220	9220	9220	0
476	20231025	104700	18581240	9220	9220	9220	9220	0
477	20231025	104600	18581240	9220	9220	9220	9220	0
478	20231025	104500	18581240	9220	9220	9220	9220	0
479	20231025	104400	18581240	9220	9220	9220	9220	0
480	20231025	104300	18581240	9220	9220	9220	9220	0
481	20231025	104200	18581240	9220	9220	9220	9220	0
482	20231025	104100	18581240	9220	9220	9220	9220	0
483	20231025	104000	18581240	9220	9220	9220	9220	0
484	20231025	103900	18581240	9220	9220	9220	9220	1
485	20231025	103800	18572020	9230	9230	9230	9230	0
486	20231025	103700	18572020	9230	9230	9230	9230	0
487	20231025	103600	18572020	9230	9230	9230	9230	0
488	20231025	103500	18572020	9230	9230	9230	9230	0
489	20231025	103400	18572020	9230	9230	9230	9230	0
490	20231025	103300	18572020	9230	9230	9230	9230	0
491	20231025	103200	18572020	9230	9230	9230	9230	0
492	20231025	103100	18572020	9230	9230	9230	9230	0
493	20231025	103000	18572020	9230	9230	9230	9230	0
494	20231025	102900	18572020	9230	9230	9230	9230	0
495	20231025	102800	18572020	9230	9230	9230	9230	0
496	20231025	102700	18572020	9230	9230	9230	9230	1
497	20231025	102600	18562790	9230	9230	9230	9230	0
498	20231025	102500	18562790	9230	9230	9230	9230	0
499	20231025	102400	18562790	9230	9230	9230	9230	0
500	20231025	102300	18562790	9230	9230	9230	9230	0
501	20231025	102200	18562790	9230	9230	9230	9230	5
502	20231025	102100	18516640	9230	9230	9230	9230	0
503	20231025	102000	18516640	9230	9230	9230	9230	0
504	20231025	101900	18516640	9230	9230	9230	9230	0
505	20231025	101800	18516640	9230	9230	9230	9230	1
506	20231025	101700	18507410	9210	9210	9210	9210	2
507	20231025	101600	18488990	9210	9210	9210	9210	1
508	20231025	101500	18479780	9200	9200	9200	9200	0
509	20231025	101400	18479780	9200	9200	9200	9200	0
510	20231025	101300	18479780	9200	9200	9200	9200	0
511	20231025	101200	18479780	9200	9200	9200	9200	0
512	20231025	101100	18479780	9200	9200	9200	9200	0
513	20231025	101000	18479780	9200	9200	9200	9200	0
514	20231025	100900	18479780	9200	9200	9200	9200	0
515	20231025	100800	18479780	9200	9200	9200	9200	39
516	20231025	100700	18120980	9200	9210	9210	9200	3
517	20231025	100600	18093370	9210	9210	9210	9210	0
518	20231025	100500	18093370	9210	9210	9210	9210	0
519	20231025	100400	18093370	9210	9210	9210	9210	50
520	20231025	100300	17632870	9210	9210	9210	9210	0
521	20231025	100200	17632870	9210	9220	9220	9210	82
522	20231025	100100	16877550	9220	9220	9220	9220	0
523	20231025	100000	16877550	9220	9220	9220	9220	0
524	20231025	095900	16877550	9220	9220	9220	9220	0
525	20231025	095800	16877550	9220	9220	9220	9220	0
526	20231025	095700	16877550	9220	9220	9220	9220	10
527	20231025	095600	16785350	9210	9210	9210	9210	0
528	20231025	095500	16785350	9210	9210	9210	9210	0
529	20231025	095400	16785350	9210	9210	9210	9210	0
530	20231025	095300	16785350	9210	9210	9210	9210	0
531	20231025	095200	16785350	9210	9210	9210	9210	10
532	20231025	095100	16693250	9210	9210	9210	9210	0
533	20231025	095000	16693250	9210	9210	9210	9210	0
534	20231025	094900	16693250	9210	9210	9210	9210	0
535	20231025	094800	16693250	9210	9210	9210	9210	0
536	20231025	094700	16693250	9210	9210	9210	9210	0
537	20231025	094600	16693250	9210	9210	9210	9210	5
538	20231025	094500	16647200	9210	9210	9210	9210	0
539	20231025	094400	16647200	9210	9260	9270	9210	152
540	20231025	094300	15241320	9260	9280	9280	9260	175
541	20231025	094200	13618670	9290	9270	9290	9270	113
542	20231025	094100	12569780	9280	9280	9280	9280	24
543	20231025	094000	12347060	9280	9280	9280	9280	0
544	20231025	093900	12347060	9280	9280	9280	9280	36
545	20231025	093800	12012980	9280	9280	9280	9280	1
546	20231025	093700	12003700	9270	9270	9270	9270	21
547	20231025	093600	11809030	9260	9260	9260	9260	37
548	20231025	093500	11466410	9260	9260	9260	9260	0
549	20231025	093400	11466410	9260	9260	9260	9260	0
550	20231025	093300	11466410	9260	9260	9260	9260	0
551	20231025	093200	11466410	9260	9260	9260	9260	0
552	20231025	093100	11466410	9260	9260	9260	9260	1
553	20231025	093000	11457150	9250	9250	9250	9250	0
554	20231025	092900	11457150	9250	9250	9250	9250	0
555	20231025	092800	11457150	9250	9250	9250	9250	1
556	20231025	092700	11447900	9250	9250	9250	9250	0
557	20231025	092600	11447900	9250	9250	9250	9250	0
558	20231025	092500	11447900	9250	9250	9250	9250	0
559	20231025	092400	11447900	9250	9250	9250	9250	27
560	20231025	092300	11198150	9250	9250	9250	9250	28
561	20231025	092200	10939150	9240	9240	9240	9240	2
562	20231025	092100	10920670	9230	9230	9230	9230	0
563	20231025	092000	10920670	9230	9230	9230	9230	41
564	20231025	091900	10542240	9230	9230	9230	9230	5
565	20231025	091800	10496090	9240	9240	9240	9240	1
566	20231025	091700	10486850	9230	9230	9230	9230	0
567	20231025	091600	10486850	9230	9230	9230	9230	1
568	20231025	091500	10477620	9230	9230	9230	9230	1
569	20231025	091400	10468390	9220	9220	9220	9220	0
570	20231025	091300	10468390	9220	9220	9220	9220	0
571	20231025	091200	10468390	9220	9220	9220	9220	0
572	20231025	091100	10468390	9220	9220	9220	9220	0
573	20231025	091000	10468390	9220	9220	9220	9220	0
574	20231025	090900	10468390	9220	9220	9220	9220	691
575	20231025	090800	4097370	9220	9250	9250	9220	23
576	20231025	090700	3885110	9260	9260	9260	9260	0
577	20231025	090600	3885110	9260	9260	9260	9260	5
578	20231025	090500	3838810	9260	9260	9260	9260	0
579	20231025	090400	3838810	9260	9270	9270	9260	75
580	20231025	090300	3144260	9220	9230	9350	9220	311
581	20231025	090200	248700	9230	9220	9230	9220	8
582	20231025	090100	174930	9220	9220	9220	9220	2
583	20231025	090000	156490	9210	9200	9210	9200	17