KissMeData/004650/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184200	77072170	9760	9760	9760	9760	32
3	20230922	184100	77072170	9760	9760	9760	9760	0
4	20230922	184000	77072170	9760	9760	9760	9760	0
5	20230922	183900	77072170	9760	9760	9760	9760	0
6	20230922	183800	77072170	9760	9760	9760	9760	0
7	20230922	183700	77072170	9760	9760	9760	9760	0
8	20230922	183600	77072170	9760	9760	9760	9760	0
9	20230922	183500	77072170	9760	9760	9760	9760	0
10	20230922	183400	77072170	9760	9760	9760	9760	0
11	20230922	183300	77072170	9760	9760	9760	9760	0
12	20230922	183200	77072170	9760	9760	9760	9760	0
13	20230922	183100	77072170	9760	9760	9760	9760	0
14	20230922	183000	77072170	9760	9760	9760	9760	0
15	20230922	182900	77072170	9760	9760	9760	9760	0
16	20230922	182800	77072170	9760	9760	9760	9760	0
17	20230922	182700	77072170	9760	9760	9760	9760	0
18	20230922	182600	77072170	9760	9760	9760	9760	0
19	20230922	182500	77072170	9760	9760	9760	9760	0
20	20230922	182400	77072170	9760	9760	9760	9760	0
21	20230922	182300	77072170	9760	9760	9760	9760	0
22	20230922	182200	77072170	9760	9760	9760	9760	0
23	20230922	182100	77072170	9760	9760	9760	9760	0
24	20230922	182000	77072170	9760	9760	9760	9760	0
25	20230922	181900	77072170	9760	9760	9760	9760	0
26	20230922	181800	77072170	9760	9760	9760	9760	0
27	20230922	181700	77072170	9760	9760	9760	9760	0
28	20230922	181600	77072170	9760	9760	9760	9760	0
29	20230922	181500	77072170	9760	9760	9760	9760	0
30	20230922	181400	77072170	9760	9760	9760	9760	0
31	20230922	181300	77072170	9760	9760	9760	9760	0
32	20230922	181200	77072170	9760	9760	9760	9760	32
33	20230922	181100	77072170	9760	9760	9760	9760	0
34	20230922	181000	77072170	9760	9760	9760	9760	0
35	20230922	180900	77072170	9760	9760	9760	9760	0
36	20230922	180800	77072170	9760	9760	9760	9760	0
37	20230922	180700	77072170	9760	9760	9760	9760	0
38	20230922	180600	77072170	9760	9760	9760	9760	0
39	20230922	180500	77072170	9760	9760	9760	9760	0
40	20230922	180400	77072170	9760	9760	9760	9760	0
41	20230922	180300	77072170	9760	9760	9760	9760	0
42	20230922	180200	77072170	9760	9760	9760	9760	0
43	20230922	180100	77072170	9760	9760	9760	9760	0
44	20230922	180000	77072170	9760	9760	9760	9760	0
45	20230922	175900	77072170	9760	9760	9760	9760	0
46	20230922	175800	77072170	9760	9760	9760	9760	0
47	20230922	175700	77072170	9760	9760	9760	9760	0
48	20230922	175600	77072170	9760	9760	9760	9760	0
49	20230922	175500	77072170	9760	9760	9760	9760	0
50	20230922	175400	77072170	9760	9760	9760	9760	0
51	20230922	175300	77072170	9760	9760	9760	9760	0
52	20230922	175200	77072170	9760	9760	9760	9760	0
53	20230922	175100	77072170	9760	9760	9760	9760	0
54	20230922	175000	77072170	9760	9760	9760	9760	0
55	20230922	174900	77072170	9760	9760	9760	9760	0
56	20230922	174800	77072170	9760	9760	9760	9760	0
57	20230922	174700	77072170	9760	9760	9760	9760	0
58	20230922	174600	77072170	9760	9760	9760	9760	0
59	20230922	174500	77072170	9760	9760	9760	9760	0
60	20230922	174400	77072170	9760	9760	9760	9760	0
61	20230922	174300	77072170	9760	9760	9760	9760	0
62	20230922	174200	77072170	9760	9760	9760	9760	32
63	20230922	174100	77072170	9760	9760	9760	9760	0
64	20230922	174000	77072170	9760	9760	9760	9760	0
65	20230922	173900	77072170	9760	9760	9760	9760	0
66	20230922	173800	77072170	9760	9760	9760	9760	0
67	20230922	173700	77072170	9760	9760	9760	9760	0
68	20230922	173600	77072170	9760	9760	9760	9760	0
69	20230922	173500	77072170	9760	9760	9760	9760	0
70	20230922	173400	77072170	9760	9760	9760	9760	0
71	20230922	173300	77072170	9760	9760	9760	9760	0
72	20230922	173200	77072170	9760	9760	9760	9760	0
73	20230922	173100	77072170	9760	9760	9760	9760	0
74	20230922	173000	77072170	9760	9760	9760	9760	0
75	20230922	172900	77072170	9760	9760	9760	9760	0
76	20230922	172800	77072170	9760	9760	9760	9760	0
77	20230922	172700	77072170	9760	9760	9760	9760	0
78	20230922	172600	77072170	9760	9760	9760	9760	0
79	20230922	172500	77072170	9760	9760	9760	9760	0
80	20230922	172400	77072170	9760	9760	9760	9760	0
81	20230922	172300	77072170	9760	9760	9760	9760	0
82	20230922	172200	77072170	9760	9760	9760	9760	0
83	20230922	172100	77072170	9760	9760	9760	9760	0
84	20230922	172000	77072170	9760	9760	9760	9760	0
85	20230922	171900	77072170	9760	9760	9760	9760	0
86	20230922	171800	77072170	9760	9760	9760	9760	0
87	20230922	171700	77072170	9760	9760	9760	9760	0
88	20230922	171600	77072170	9760	9760	9760	9760	0
89	20230922	171500	77072170	9760	9760	9760	9760	0
90	20230922	171400	77072170	9760	9760	9760	9760	0
91	20230922	171300	77072170	9760	9760	9760	9760	0
92	20230922	171200	77072170	9760	9760	9760	9760	32
93	20230922	171100	77072170	9760	9760	9760	9760	0
94	20230922	171000	77072170	9760	9760	9760	9760	0
95	20230922	170900	77072170	9760	9760	9760	9760	0
96	20230922	170800	77072170	9760	9760	9760	9760	0
97	20230922	170700	77072170	9760	9760	9760	9760	0
98	20230922	170600	77072170	9760	9760	9760	9760	0
99	20230922	170500	77072170	9760	9760	9760	9760	0
100	20230922	170400	77072170	9760	9760	9760	9760	0
101	20230922	170300	77072170	9760	9760	9760	9760	0
102	20230922	170200	77072170	9760	9760	9760	9760	0
103	20230922	170100	77072170	9760	9760	9760	9760	0
104	20230922	170000	77072170	9760	9760	9760	9760	0
105	20230922	165900	77072170	9760	9760	9760	9760	0
106	20230922	165800	77072170	9760	9760	9760	9760	0
107	20230922	165700	77072170	9760	9760	9760	9760	0
108	20230922	165600	77072170	9760	9760	9760	9760	0
109	20230922	165500	77072170	9760	9760	9760	9760	0
110	20230922	165400	77072170	9760	9760	9760	9760	0
111	20230922	165300	77072170	9760	9760	9760	9760	0
112	20230922	165200	77072170	9760	9760	9760	9760	0
113	20230922	165100	77072170	9760	9760	9760	9760	0
114	20230922	165000	77072170	9760	9760	9760	9760	0
115	20230922	164900	77072170	9760	9760	9760	9760	0
116	20230922	164800	77072170	9760	9760	9760	9760	0
117	20230922	164700	77072170	9760	9760	9760	9760	0
118	20230922	164600	77072170	9760	9760	9760	9760	0
119	20230922	164500	77072170	9760	9760	9760	9760	0
120	20230922	164400	77072170	9760	9760	9760	9760	0
121	20230922	164300	77072170	9760	9760	9760	9760	0
122	20230922	164200	77072170	9760	9760	9760	9760	32
123	20230922	164100	77072170	9760	9760	9760	9760	0
124	20230922	164000	77072170	9760	9760	9760	9760	0
125	20230922	163900	77072170	9760	9760	9760	9760	0
126	20230922	163800	77072170	9760	9760	9760	9760	0
127	20230922	163700	77072170	9760	9760	9760	9760	0
128	20230922	163600	77072170	9760	9760	9760	9760	0
129	20230922	163500	77072170	9760	9760	9760	9760	0
130	20230922	163400	77072170	9760	9760	9760	9760	0
131	20230922	163300	77072170	9760	9760	9760	9760	0
132	20230922	163200	77072170	9760	9760	9760	9760	0
133	20230922	163100	77072170	9760	9760	9760	9760	0
134	20230922	163000	77072170	9760	9760	9760	9760	0
135	20230922	162900	77072170	9760	9760	9760	9760	0
136	20230922	162800	77072170	9760	9760	9760	9760	0
137	20230922	162700	77072170	9760	9760	9760	9760	0
138	20230922	162600	77072170	9760	9760	9760	9760	0
139	20230922	162500	77072170	9760	9760	9760	9760	0
140	20230922	162400	77072170	9760	9760	9760	9760	0
141	20230922	162300	77072170	9760	9760	9760	9760	0
142	20230922	162200	77072170	9760	9760	9760	9760	0
143	20230922	162100	77072170	9760	9760	9760	9760	0
144	20230922	162000	77072170	9760	9760	9760	9760	0
145	20230922	161900	77072170	9760	9760	9760	9760	0
146	20230922	161800	77072170	9760	9760	9760	9760	0
147	20230922	161700	77072170	9760	9760	9760	9760	0
148	20230922	161600	77072170	9760	9760	9760	9760	0
149	20230922	161500	77072170	9760	9760	9760	9760	0
150	20230922	161400	77072170	9760	9760	9760	9760	0
151	20230922	161300	77072170	9760	9760	9760	9760	0
152	20230922	161200	77072170	9760	9760	9760	9760	32
153	20230922	161100	77072170	9760	9760	9760	9760	0
154	20230922	161000	77072170	9760	9760	9760	9760	0
155	20230922	160900	77072170	9760	9760	9760	9760	0
156	20230922	160800	77072170	9760	9760	9760	9760	0
157	20230922	160700	77072170	9760	9760	9760	9760	0
158	20230922	160600	77072170	9760	9760	9760	9760	0
159	20230922	160500	77072170	9760	9760	9760	9760	0
160	20230922	160400	77072170	9760	9760	9760	9760	0
161	20230922	160300	77072170	9760	9760	9760	9760	0
162	20230922	160200	77072170	9760	9760	9760	9760	0
163	20230922	160100	77072170	9760	9760	9760	9760	0
164	20230922	160000	77072170	9760	9760	9760	9760	0
165	20230922	155900	77072170	9760	9760	9760	9760	0
166	20230922	155800	77072170	9760	9760	9760	9760	0
167	20230922	155700	77072170	9760	9760	9760	9760	0
168	20230922	155600	77072170	9760	9760	9760	9760	0
169	20230922	155500	77072170	9760	9760	9760	9760	0
170	20230922	155400	77072170	9760	9760	9760	9760	0
171	20230922	155300	77072170	9760	9760	9760	9760	0
172	20230922	155200	77072170	9760	9760	9760	9760	0
173	20230922	155100	77072170	9760	9760	9760	9760	0
174	20230922	155000	77072170	9760	9760	9760	9760	0
175	20230922	154900	77072170	9760	9760	9760	9760	0
176	20230922	154800	77072170	9760	9760	9760	9760	0
177	20230922	154700	77072170	9760	9760	9760	9760	0
178	20230922	154600	77072170	9760	9760	9760	9760	0
179	20230922	154500	77072170	9760	9760	9760	9760	0
180	20230922	154400	77072170	9760	9760	9760	9760	0
181	20230922	154300	77072170	9760	9760	9760	9760	0
182	20230922	154200	77072170	9760	9760	9760	9760	32
183	20230922	154100	77072170	9760	9760	9760	9760	0
184	20230922	154000	77072170	9760	9760	9760	9760	0
185	20230922	153900	77072170	9760	9760	9760	9760	0
186	20230922	153800	77072170	9760	9760	9760	9760	0
187	20230922	153700	77072170	9760	9760	9760	9760	0
188	20230922	153600	77072170	9760	9760	9760	9760	0
189	20230922	153500	77072170	9760	9760	9760	9760	0
190	20230922	153400	77072170	9760	9760	9760	9760	0
191	20230922	153300	77072170	9760	9760	9760	9760	0
192	20230922	153200	77072170	9760	9760	9760	9760	0
193	20230922	153100	77072170	9760	9760	9760	9760	0
194	20230922	153000	77072170	9760	9760	9760	9760	32
195	20230922	152900	76759850	9730	9730	9730	9730	0
196	20230922	152800	76759850	9730	9730	9730	9730	0
197	20230922	152700	76759850	9730	9730	9730	9730	0
198	20230922	152600	76759850	9730	9730	9730	9730	0
199	20230922	152500	76759850	9730	9730	9730	9730	0
200	20230922	152400	76759850	9730	9730	9730	9730	0
201	20230922	152300	76759850	9730	9730	9730	9730	0
202	20230922	152200	76759850	9730	9730	9730	9730	0
203	20230922	152100	76759850	9730	9730	9730	9730	0
204	20230922	152000	76759850	9730	9730	9730	9730	0
205	20230922	151900	76759850	9730	9750	9750	9730	850
206	20230922	151800	68484540	9750	9750	9750	9750	250
207	20230922	151700	66047040	9750	9750	9760	9750	196
208	20230922	151600	64136030	9760	9760	9760	9760	11
209	20230922	151500	64028670	9760	9760	9760	9760	315
210	20230922	151400	60954270	9770	9770	9770	9770	65
211	20230922	151300	60319220	9770	9770	9770	9770	250
212	20230922	151200	57876720	9770	9770	9770	9770	1
213	20230922	151100	57866950	9780	9780	9780	9780	112
214	20230922	151000	56771590	9780	9780	9780	9780	1
215	20230922	150900	56761810	9780	9780	9780	9780	0
216	20230922	150800	56761810	9780	9780	9780	9780	0
217	20230922	150700	56761810	9780	9780	9780	9780	1
218	20230922	150600	56752030	9790	9790	9790	9790	0
219	20230922	150500	56752030	9790	9790	9790	9790	19
220	20230922	150400	56566020	9780	9780	9780	9780	0
221	20230922	150300	56566020	9780	9780	9780	9780	0
222	20230922	150200	56566020	9780	9780	9780	9780	0
223	20230922	150100	56566020	9780	9780	9780	9780	0
224	20230922	150000	56566020	9780	9780	9780	9780	0
225	20230922	145900	56566020	9780	9780	9780	9780	0
226	20230922	145800	56566020	9780	9780	9780	9780	0
227	20230922	145700	56566020	9780	9780	9780	9780	0
228	20230922	145600	56566020	9780	9780	9780	9780	0
229	20230922	145500	56566020	9780	9780	9780	9780	0
230	20230922	145400	56566020	9780	9780	9780	9780	0
231	20230922	145300	56566020	9780	9780	9780	9780	0
232	20230922	145200	56566020	9780	9780	9780	9780	0
233	20230922	145100	56566020	9780	9780	9780	9780	0
234	20230922	145000	56566020	9780	9780	9780	9780	0
235	20230922	144900	56566020	9780	9780	9780	9780	0
236	20230922	144800	56566020	9780	9780	9780	9780	0
237	20230922	144700	56566020	9780	9780	9780	9780	0
238	20230922	144600	56566020	9780	9780	9780	9780	0
239	20230922	144500	56566020	9780	9780	9780	9780	0
240	20230922	144400	56566020	9780	9780	9780	9780	0
241	20230922	144300	56566020	9780	9800	9800	9780	252
242	20230922	144200	54100500	9800	9800	9800	9800	0
243	20230922	144100	54100500	9800	9800	9800	9800	0
244	20230922	144000	54100500	9800	9800	9800	9800	0
245	20230922	143900	54100500	9800	9800	9800	9800	0
246	20230922	143800	54100500	9800	9800	9800	9800	0
247	20230922	143700	54100500	9800	9800	9800	9800	0
248	20230922	143600	54100500	9800	9800	9800	9800	718
249	20230922	143500	47064100	9800	9800	9800	9800	0
250	20230922	143400	47064100	9800	9800	9800	9800	0
251	20230922	143300	47064100	9800	9800	9800	9800	0
252	20230922	143200	47064100	9800	9800	9800	9800	0
253	20230922	143100	47064100	9800	9800	9800	9800	0
254	20230922	143000	47064100	9800	9800	9800	9800	0
255	20230922	142900	47064100	9800	9800	9800	9800	0
256	20230922	142800	47064100	9800	9800	9800	9800	0
257	20230922	142700	47064100	9800	9800	9800	9800	500
258	20230922	142600	42164100	9850	9850	9850	9850	0
259	20230922	142500	42164100	9850	9850	9850	9850	0
260	20230922	142400	42164100	9850	9850	9850	9850	0
261	20230922	142300	42164100	9850	9850	9850	9850	0
262	20230922	142200	42164100	9850	9850	9850	9850	0
263	20230922	142100	42164100	9850	9850	9850	9850	0
264	20230922	142000	42164100	9850	9850	9850	9850	0
265	20230922	141900	42164100	9850	9850	9850	9850	0
266	20230922	141800	42164100	9850	9850	9850	9850	0
267	20230922	141700	42164100	9850	9850	9850	9850	0
268	20230922	141600	42164100	9850	9850	9850	9850	0
269	20230922	141500	42164100	9850	9850	9850	9850	0
270	20230922	141400	42164100	9850	9850	9850	9850	0
271	20230922	141300	42164100	9850	9850	9850	9850	0
272	20230922	141200	42164100	9850	9850	9850	9850	0
273	20230922	141100	42164100	9850	9850	9850	9850	0
274	20230922	141000	42164100	9850	9850	9850	9850	0
275	20230922	140900	42164100	9850	9850	9850	9850	0
276	20230922	140800	42164100	9850	9850	9850	9850	0
277	20230922	140700	42164100	9850	9850	9850	9850	0
278	20230922	140600	42164100	9850	9850	9850	9850	0
279	20230922	140500	42164100	9850	9850	9850	9850	0
280	20230922	140400	42164100	9850	9850	9850	9850	0
281	20230922	140300	42164100	9850	9810	9850	9810	402
282	20230922	140200	38206430	9810	9810	9810	9810	0
283	20230922	140100	38206430	9810	9810	9810	9810	0
284	20230922	140000	38206430	9810	9810	9810	9810	0
285	20230922	135900	38206430	9810	9810	9810	9810	0
286	20230922	135800	38206430	9810	9810	9810	9810	0
287	20230922	135700	38206430	9810	9810	9810	9810	0
288	20230922	135600	38206430	9810	9810	9810	9810	0
289	20230922	135500	38206430	9810	9810	9810	9810	1
290	20230922	135400	38196620	9810	9810	9810	9810	0
291	20230922	135300	38196620	9810	9810	9810	9810	0
292	20230922	135200	38196620	9810	9810	9810	9810	0
293	20230922	135100	38196620	9810	9810	9810	9810	0
294	20230922	135000	38196620	9810	9810	9810	9810	243
295	20230922	134900	35812790	9820	9820	9820	9820	17
296	20230922	134800	35645850	9820	9820	9820	9820	0
297	20230922	134700	35645850	9820	9820	9820	9820	0
298	20230922	134600	35645850	9820	9820	9820	9820	0
299	20230922	134500	35645850	9820	9820	9820	9820	0
300	20230922	134400	35645850	9820	9820	9820	9820	0
301	20230922	134300	35645850	9820	9820	9820	9820	0
302	20230922	134200	35645850	9820	9820	9820	9820	0
303	20230922	134100	35645850	9820	9820	9820	9820	0
304	20230922	134000	35645850	9820	9820	9820	9820	0
305	20230922	133900	35645850	9820	9820	9820	9820	0
306	20230922	133800	35645850	9820	9820	9820	9820	0
307	20230922	133700	35645850	9820	9820	9820	9820	0
308	20230922	133600	35645850	9820	9820	9820	9820	0
309	20230922	133500	35645850	9820	9820	9820	9820	0
310	20230922	133400	35645850	9820	9820	9820	9820	0
311	20230922	133300	35645850	9820	9820	9820	9820	0
312	20230922	133200	35645850	9820	9820	9820	9820	0
313	20230922	133100	35645850	9820	9830	9830	9820	954
314	20230922	133000	26277470	9830	9830	9830	9830	0
315	20230922	132900	26277470	9830	9830	9830	9830	0
316	20230922	132800	26277470	9830	9830	9830	9830	0
317	20230922	132700	26277470	9830	9830	9830	9830	0
318	20230922	132600	26277470	9830	9830	9830	9830	10
319	20230922	132500	26179170	9850	9850	9850	9850	0
320	20230922	132400	26179170	9850	9850	9850	9850	0
321	20230922	132300	26179170	9850	9850	9850	9850	253
322	20230922	132200	23687120	9820	9820	9820	9820	0
323	20230922	132100	23687120	9820	9820	9820	9820	0
324	20230922	132000	23687120	9820	9820	9820	9820	0
325	20230922	131900	23687120	9820	9820	9820	9820	0
326	20230922	131800	23687120	9820	9830	9830	9820	110
327	20230922	131700	22606820	9840	9840	9840	9840	0
328	20230922	131600	22606820	9840	9840	9840	9840	0
329	20230922	131500	22606820	9840	9840	9840	9840	0
330	20230922	131400	22606820	9840	9840	9840	9840	0
331	20230922	131300	22606820	9840	9840	9840	9840	0
332	20230922	131200	22606820	9840	9840	9840	9840	0
333	20230922	131100	22606820	9840	9840	9840	9840	0
334	20230922	131000	22606820	9840	9840	9840	9840	0
335	20230922	130900	22606820	9840	9840	9840	9840	0
336	20230922	130800	22606820	9840	9840	9840	9840	0
337	20230922	130700	22606820	9840	9840	9840	9840	50
338	20230922	130600	22114820	9840	9840	9840	9840	61
339	20230922	130500	21514580	9830	9830	9830	9830	0
340	20230922	130400	21514580	9830	9830	9830	9830	0
341	20230922	130300	21514580	9830	9830	9830	9830	0
342	20230922	130200	21514580	9830	9830	9830	9830	38
343	20230922	130100	21141040	9830	9830	9830	9830	0
344	20230922	130000	21141040	9830	9830	9830	9830	0
345	20230922	125900	21141040	9830	9830	9830	9830	0
346	20230922	125800	21141040	9830	9830	9830	9830	0
347	20230922	125700	21141040	9830	9830	9830	9830	0
348	20230922	125600	21141040	9830	9830	9830	9830	0
349	20230922	125500	21141040	9830	9830	9830	9830	0
350	20230922	125400	21141040	9830	9830	9830	9830	0
351	20230922	125300	21141040	9830	9830	9830	9830	0
352	20230922	125200	21141040	9830	9830	9830	9830	0
353	20230922	125100	21141040	9830	9830	9830	9830	0
354	20230922	125000	21141040	9830	9830	9830	9830	0
355	20230922	124900	21141040	9830	9830	9830	9830	0
356	20230922	124800	21141040	9830	9830	9830	9830	0
357	20230922	124700	21141040	9830	9830	9830	9830	0
358	20230922	124600	21141040	9830	9830	9830	9830	0
359	20230922	124500	21141040	9830	9830	9830	9830	0
360	20230922	124400	21141040	9830	9830	9830	9830	0
361	20230922	124300	21141040	9830	9830	9830	9830	2
362	20230922	124200	21121380	9840	9840	9840	9840	0
363	20230922	124100	21121380	9840	9840	9840	9840	0
364	20230922	124000	21121380	9840	9840	9840	9840	0
365	20230922	123900	21121380	9840	9840	9840	9840	0
366	20230922	123800	21121380	9840	9840	9840	9840	0
367	20230922	123700	21121380	9840	9840	9840	9840	10
368	20230922	123600	21022980	9830	9830	9830	9830	0
369	20230922	123500	21022980	9830	9830	9830	9830	0
370	20230922	123400	21022980	9830	9830	9830	9830	10
371	20230922	123300	20924680	9820	9820	9820	9820	0
372	20230922	123200	20924680	9820	9820	9820	9820	0
373	20230922	123100	20924680	9820	9820	9820	9820	0
374	20230922	123000	20924680	9820	9820	9820	9820	0
375	20230922	122900	20924680	9820	9820	9820	9820	0
376	20230922	122800	20924680	9820	9820	9820	9820	0
377	20230922	122700	20924680	9820	9820	9820	9820	0
378	20230922	122600	20924680	9820	9820	9820	9820	0
379	20230922	122500	20924680	9820	9820	9820	9820	1
380	20230922	122400	20914860	9820	9820	9820	9820	0
381	20230922	122300	20914860	9820	9820	9820	9820	0
382	20230922	122200	20914860	9820	9820	9820	9820	0
383	20230922	122100	20914860	9820	9820	9820	9820	0
384	20230922	122000	20914860	9820	9820	9820	9820	0
385	20230922	121900	20914860	9820	9820	9820	9820	0
386	20230922	121800	20914860	9820	9820	9820	9820	0
387	20230922	121700	20914860	9820	9820	9820	9820	0
388	20230922	121600	20914860	9820	9820	9820	9820	0
389	20230922	121500	20914860	9820	9820	9820	9820	0
390	20230922	121400	20914860	9820	9820	9820	9820	0
391	20230922	121300	20914860	9820	9820	9820	9820	0
392	20230922	121200	20914860	9820	9820	9820	9820	0
393	20230922	121100	20914860	9820	9820	9820	9820	0
394	20230922	121000	20914860	9820	9820	9820	9820	0
395	20230922	120900	20914860	9820	9820	9820	9820	0
396	20230922	120800	20914860	9820	9820	9820	9820	0
397	20230922	120700	20914860	9820	9820	9820	9820	81
398	20230922	120600	20119440	9830	9830	9830	9830	0
399	20230922	120500	20119440	9830	9830	9830	9830	0
400	20230922	120400	20119440	9830	9830	9830	9830	0
401	20230922	120300	20119440	9830	9830	9830	9830	0
402	20230922	120200	20119440	9830	9830	9830	9830	0
403	20230922	120100	20119440	9830	9830	9830	9830	3
404	20230922	120000	20089950	9830	9830	9830	9830	0
405	20230922	115900	20089950	9830	9830	9830	9830	0
406	20230922	115800	20089950	9830	9830	9830	9830	0
407	20230922	115700	20089950	9830	9830	9830	9830	0
408	20230922	115600	20089950	9830	9830	9830	9830	0
409	20230922	115500	20089950	9830	9830	9830	9830	0
410	20230922	115400	20089950	9830	9830	9830	9830	0
411	20230922	115300	20089950	9830	9830	9830	9830	2
412	20230922	115200	20070290	9830	9830	9830	9830	0
413	20230922	115100	20070290	9830	9830	9830	9830	0
414	20230922	115000	20070290	9830	9830	9830	9830	0
415	20230922	114900	20070290	9830	9830	9830	9830	0
416	20230922	114800	20070290	9830	9830	9830	9830	0
417	20230922	114700	20070290	9830	9830	9830	9830	0
418	20230922	114600	20070290	9830	9830	9830	9830	0
419	20230922	114500	20070290	9830	9830	9830	9830	0
420	20230922	114400	20070290	9830	9830	9830	9830	0
421	20230922	114300	20070290	9830	9830	9830	9830	0
422	20230922	114200	20070290	9830	9830	9830	9830	40
423	20230922	114100	19677090	9820	9820	9820	9820	0
424	20230922	114000	19677090	9820	9820	9820	9820	0
425	20230922	113900	19677090	9820	9820	9820	9820	0
426	20230922	113800	19677090	9820	9820	9820	9820	0
427	20230922	113700	19677090	9820	9820	9820	9820	0
428	20230922	113600	19677090	9820	9820	9820	9820	0
429	20230922	113500	19677090	9820	9820	9820	9820	0
430	20230922	113400	19677090	9820	9820	9820	9820	0
431	20230922	113300	19677090	9820	9820	9820	9820	0
432	20230922	113200	19677090	9820	9820	9820	9820	0
433	20230922	113100	19677090	9820	9820	9820	9820	0
434	20230922	113000	19677090	9820	9820	9820	9820	0
435	20230922	112900	19677090	9820	9820	9820	9820	0
436	20230922	112800	19677090	9820	9820	9820	9820	0
437	20230922	112700	19677090	9820	9820	9820	9820	2
438	20230922	112600	19657450	9830	9830	9830	9830	0
439	20230922	112500	19657450	9830	9830	9830	9830	0
440	20230922	112400	19657450	9830	9830	9830	9830	0
441	20230922	112300	19657450	9830	9830	9830	9830	0
442	20230922	112200	19657450	9830	9830	9830	9830	0
443	20230922	112100	19657450	9830	9830	9830	9830	0
444	20230922	112000	19657450	9830	9830	9830	9830	100
445	20230922	111900	18674450	9820	9820	9820	9820	0
446	20230922	111800	18674450	9820	9820	9820	9820	0
447	20230922	111700	18674450	9820	9820	9820	9820	0
448	20230922	111600	18674450	9820	9820	9820	9820	0
449	20230922	111500	18674450	9820	9820	9820	9820	0
450	20230922	111400	18674450	9820	9820	9820	9820	0
451	20230922	111300	18674450	9820	9820	9820	9820	0
452	20230922	111200	18674450	9820	9820	9820	9820	0
453	20230922	111100	18674450	9820	9820	9820	9820	0
454	20230922	111000	18674450	9820	9820	9820	9820	0
455	20230922	110900	18674450	9820	9820	9820	9820	0
456	20230922	110800	18674450	9820	9820	9820	9820	0
457	20230922	110700	18674450	9820	9820	9820	9820	0
458	20230922	110600	18674450	9820	9820	9820	9820	0
459	20230922	110500	18674450	9820	9820	9820	9820	20
460	20230922	110400	18478050	9820	9820	9820	9820	0
461	20230922	110300	18478050	9820	9820	9820	9820	0
462	20230922	110200	18478050	9820	9820	9820	9820	0
463	20230922	110100	18478050	9820	9820	9820	9820	39
464	20230922	110000	18095070	9800	9800	9800	9800	0
465	20230922	105900	18095070	9800	9800	9800	9800	0
466	20230922	105800	18095070	9800	9800	9800	9800	0
467	20230922	105700	18095070	9800	9800	9800	9800	0
468	20230922	105600	18095070	9800	9800	9800	9800	0
469	20230922	105500	18095070	9800	9800	9800	9800	1
470	20230922	105400	18085270	9800	9800	9800	9800	0
471	20230922	105300	18085270	9800	9800	9800	9800	0
472	20230922	105200	18085270	9800	9800	9800	9800	0
473	20230922	105100	18085270	9800	9800	9800	9800	0
474	20230922	105000	18085270	9800	9800	9800	9800	0
475	20230922	104900	18085270	9800	9800	9800	9800	0
476	20230922	104800	18085270	9800	9800	9800	9800	0
477	20230922	104700	18085270	9800	9800	9800	9800	0
478	20230922	104600	18085270	9800	9810	9810	9800	58
479	20230922	104500	17516860	9810	9810	9810	9810	0
480	20230922	104400	17516860	9810	9810	9810	9810	0
481	20230922	104300	17516860	9810	9810	9810	9810	0
482	20230922	104200	17516860	9810	9810	9810	9810	0
483	20230922	104100	17516860	9810	9810	9810	9810	0
484	20230922	104000	17516860	9810	9810	9810	9810	0
485	20230922	103900	17516860	9810	9810	9810	9810	0
486	20230922	103800	17516860	9810	9810	9810	9810	100
487	20230922	103700	16535860	9800	9800	9800	9800	100
488	20230922	103600	15555860	9800	9800	9800	9800	21
489	20230922	103500	15350060	9780	9780	9780	9780	0
490	20230922	103400	15350060	9780	9780	9780	9780	0
491	20230922	103300	15350060	9780	9780	9780	9780	0
492	20230922	103200	15350060	9780	9780	9780	9780	0
493	20230922	103100	15350060	9780	9780	9780	9780	0
494	20230922	103000	15350060	9780	9780	9780	9780	0
495	20230922	102900	15350060	9780	9780	9780	9780	0
496	20230922	102800	15350060	9780	9780	9780	9780	0
497	20230922	102700	15350060	9780	9780	9780	9780	0
498	20230922	102600	15350060	9780	9780	9780	9780	0
499	20230922	102500	15350060	9780	9780	9780	9780	0
500	20230922	102400	15350060	9780	9780	9780	9780	3
501	20230922	102300	15320720	9790	9790	9790	9790	0
502	20230922	102200	15320720	9790	9790	9790	9790	0
503	20230922	102100	15320720	9790	9790	9790	9790	0
504	20230922	102000	15320720	9790	9790	9790	9790	50
505	20230922	101900	14831220	9790	9790	9790	9790	0
506	20230922	101800	14831220	9790	9790	9790	9790	0
507	20230922	101700	14831220	9790	9790	9790	9790	0
508	20230922	101600	14831220	9790	9790	9790	9790	0
509	20230922	101500	14831220	9790	9800	9800	9790	6
510	20230922	101400	14772430	9820	9820	9820	9820	0
511	20230922	101300	14772430	9820	9820	9820	9820	0
512	20230922	101200	14772430	9820	9800	9820	9790	101
513	20230922	101100	13783540	9810	9790	9820	9790	508
514	20230922	101000	8809920	9800	9800	9800	9800	58
515	20230922	100900	8241520	9820	9820	9820	9820	0
516	20230922	100800	8241520	9820	9820	9820	9820	0
517	20230922	100700	8241520	9820	9820	9820	9820	0
518	20230922	100600	8241520	9820	9820	9820	9820	0
519	20230922	100500	8241520	9820	9820	9820	9820	0
520	20230922	100400	8241520	9820	9820	9820	9820	0
521	20230922	100300	8241520	9820	9820	9820	9820	0
522	20230922	100200	8241520	9820	9820	9820	9820	0
523	20230922	100100	8241520	9820	9820	9820	9820	5
524	20230922	100000	8192420	9820	9820	9820	9820	1
525	20230922	095900	8182600	9810	9810	9810	9810	0
526	20230922	095800	8182600	9810	9810	9810	9810	0
527	20230922	095700	8182600	9810	9810	9810	9810	0
528	20230922	095600	8182600	9810	9810	9810	9810	0
529	20230922	095500	8182600	9810	9810	9810	9810	0
530	20230922	095400	8182600	9810	9810	9810	9810	30
531	20230922	095300	7888300	9810	9810	9810	9810	0
532	20230922	095200	7888300	9810	9810	9810	9810	0
533	20230922	095100	7888300	9810	9810	9810	9810	1
534	20230922	095000	7878490	9810	9810	9810	9810	0
535	20230922	094900	7878490	9810	9810	9810	9810	2
536	20230922	094800	7858870	9810	9810	9810	9810	0
537	20230922	094700	7858870	9810	9810	9810	9810	0
538	20230922	094600	7858870	9810	9810	9810	9810	9
539	20230922	094500	7770580	9780	9780	9780	9780	0
540	20230922	094400	7770580	9780	9780	9780	9780	0
541	20230922	094300	7770580	9780	9780	9780	9780	0
542	20230922	094200	7770580	9780	9780	9780	9780	0
543	20230922	094100	7770580	9780	9780	9780	9780	0
544	20230922	094000	7770580	9780	9780	9780	9780	0
545	20230922	093900	7770580	9780	9790	9790	9780	7
546	20230922	093800	7702090	9770	9770	9770	9770	0
547	20230922	093700	7702090	9770	9770	9770	9770	0
548	20230922	093600	7702090	9770	9770	9770	9770	0
549	20230922	093500	7702090	9770	9770	9770	9770	14
550	20230922	093400	7565310	9770	9770	9770	9770	0
551	20230922	093300	7565310	9770	9770	9770	9770	0
552	20230922	093200	7565310	9770	9790	9790	9770	15
553	20230922	093100	7418540	9790	9770	9790	9770	18
554	20230922	093000	7242640	9780	9800	9800	9780	521
555	20230922	092900	2141850	9800	9800	9800	9800	0
556	20230922	092800	2141850	9800	9810	9810	9800	31
557	20230922	092700	1837920	9820	9820	9820	9820	0
558	20230922	092600	1837920	9820	9820	9820	9820	75
559	20230922	092500	1101420	9820	9810	9820	9810	21
560	20230922	092400	895400	9820	9820	9820	9820	16
561	20230922	092300	738280	9820	9820	9820	9820	0
562	20230922	092200	738280	9820	9820	9820	9820	0
563	20230922	092100	738280	9820	9820	9820	9820	0
564	20230922	092000	738280	9820	9820	9820	9820	0
565	20230922	091900	738280	9820	9820	9820	9820	0
566	20230922	091800	738280	9820	9820	9820	9820	0
567	20230922	091700	738280	9820	9820	9820	9820	0
568	20230922	091600	738280	9820	9820	9820	9820	0
569	20230922	091500	738280	9820	9820	9820	9820	0
570	20230922	091400	738280	9820	9820	9820	9820	0
571	20230922	091300	738280	9820	9820	9820	9820	0
572	20230922	091200	738280	9820	9820	9820	9820	14
573	20230922	091100	600800	9820	9820	9820	9820	0
574	20230922	091000	600800	9820	9820	9820	9820	12
575	20230922	090900	482960	9890	9890	9890	9890	1
576	20230922	090800	473070	9820	9820	9820	9820	0
577	20230922	090700	473070	9820	9820	9820	9820	0
578	20230922	090600	473070	9820	9820	9820	9820	2
579	20230922	090500	453430	9830	9830	9830	9830	0
580	20230922	090400	453430	9830	9830	9830	9830	0
581	20230922	090300	453430	9830	9830	9830	9830	21
582	20230922	090200	247000	9880	9880	9880	9880	0
583	20230922	090100	247000	9880	9880	9880	9880	0
584	20230922	090000	247000	9880	9880	9880	9880	25