KissMeData/004650/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184100	51558620	9290	9290	9290	9290	436
3	20231012	184000	51558620	9290	9290	9290	9290	0
4	20231012	183900	51558620	9290	9290	9290	9290	0
5	20231012	183800	51558620	9290	9290	9290	9290	0
6	20231012	183700	51558620	9290	9290	9290	9290	0
7	20231012	183600	51558620	9290	9290	9290	9290	0
8	20231012	183500	51558620	9290	9290	9290	9290	0
9	20231012	183400	51558620	9290	9290	9290	9290	0
10	20231012	183300	51558620	9290	9290	9290	9290	0
11	20231012	183200	51558620	9290	9290	9290	9290	0
12	20231012	183100	51558620	9290	9290	9290	9290	0
13	20231012	183000	51558620	9290	9290	9290	9290	0
14	20231012	182900	51558620	9290	9290	9290	9290	0
15	20231012	182800	51558620	9290	9290	9290	9290	0
16	20231012	182700	51558620	9290	9290	9290	9290	0
17	20231012	182600	51558620	9290	9290	9290	9290	0
18	20231012	182500	51558620	9290	9290	9290	9290	0
19	20231012	182400	51558620	9290	9290	9290	9290	0
20	20231012	182300	51558620	9290	9290	9290	9290	0
21	20231012	182200	51558620	9290	9290	9290	9290	0
22	20231012	182100	51558620	9290	9290	9290	9290	0
23	20231012	182000	51558620	9290	9290	9290	9290	0
24	20231012	181900	51558620	9290	9290	9290	9290	0
25	20231012	181800	51558620	9290	9290	9290	9290	0
26	20231012	181700	51558620	9290	9290	9290	9290	0
27	20231012	181600	51558620	9290	9290	9290	9290	0
28	20231012	181500	51558620	9290	9290	9290	9290	0
29	20231012	181400	51558620	9290	9290	9290	9290	0
30	20231012	181300	51558620	9290	9290	9290	9290	0
31	20231012	181200	51558620	9290	9290	9290	9290	0
32	20231012	181100	51558620	9290	9290	9290	9290	436
33	20231012	181000	51558620	9290	9290	9290	9290	0
34	20231012	180900	51558620	9290	9290	9290	9290	0
35	20231012	180800	51558620	9290	9290	9290	9290	0
36	20231012	180700	51558620	9290	9290	9290	9290	0
37	20231012	180600	51558620	9290	9290	9290	9290	0
38	20231012	180500	51558620	9290	9290	9290	9290	0
39	20231012	180400	51558620	9290	9290	9290	9290	0
40	20231012	180300	51558620	9290	9290	9290	9290	0
41	20231012	180200	51558620	9290	9290	9290	9290	0
42	20231012	180100	51558620	9290	9290	9290	9290	0
43	20231012	180000	51558620	9290	9290	9290	9290	0
44	20231012	175900	51558620	9290	9290	9290	9290	0
45	20231012	175800	51558620	9290	9290	9290	9290	0
46	20231012	175700	51558620	9290	9290	9290	9290	0
47	20231012	175600	51558620	9290	9290	9290	9290	0
48	20231012	175500	51558620	9290	9290	9290	9290	0
49	20231012	175400	51558620	9290	9290	9290	9290	0
50	20231012	175300	51558620	9290	9290	9290	9290	0
51	20231012	175200	51558620	9290	9290	9290	9290	0
52	20231012	175100	51558620	9290	9290	9290	9290	0
53	20231012	175000	51558620	9290	9290	9290	9290	0
54	20231012	174900	51558620	9290	9290	9290	9290	0
55	20231012	174800	51558620	9290	9290	9290	9290	0
56	20231012	174700	51558620	9290	9290	9290	9290	0
57	20231012	174600	51558620	9290	9290	9290	9290	0
58	20231012	174500	51558620	9290	9290	9290	9290	0
59	20231012	174400	51558620	9290	9290	9290	9290	0
60	20231012	174300	51558620	9290	9290	9290	9290	0
61	20231012	174200	51558620	9290	9290	9290	9290	0
62	20231012	174100	51558620	9290	9290	9290	9290	436
63	20231012	174000	51558620	9290	9290	9290	9290	0
64	20231012	173900	51558620	9290	9290	9290	9290	0
65	20231012	173800	51558620	9290	9290	9290	9290	0
66	20231012	173700	51558620	9290	9290	9290	9290	0
67	20231012	173600	51558620	9290	9290	9290	9290	0
68	20231012	173500	51558620	9290	9290	9290	9290	0
69	20231012	173400	51558620	9290	9290	9290	9290	0
70	20231012	173300	51558620	9290	9290	9290	9290	0
71	20231012	173200	51558620	9290	9290	9290	9290	0
72	20231012	173100	51558620	9290	9290	9290	9290	0
73	20231012	173000	51558620	9290	9290	9290	9290	0
74	20231012	172900	51558620	9290	9290	9290	9290	0
75	20231012	172800	51558620	9290	9290	9290	9290	0
76	20231012	172700	51558620	9290	9290	9290	9290	0
77	20231012	172600	51558620	9290	9290	9290	9290	0
78	20231012	172500	51558620	9290	9290	9290	9290	0
79	20231012	172400	51558620	9290	9290	9290	9290	0
80	20231012	172300	51558620	9290	9290	9290	9290	0
81	20231012	172200	51558620	9290	9290	9290	9290	0
82	20231012	172100	51558620	9290	9290	9290	9290	0
83	20231012	172000	51558620	9290	9290	9290	9290	0
84	20231012	171900	51558620	9290	9290	9290	9290	0
85	20231012	171800	51558620	9290	9290	9290	9290	0
86	20231012	171700	51558620	9290	9290	9290	9290	0
87	20231012	171600	51558620	9290	9290	9290	9290	0
88	20231012	171500	51558620	9290	9290	9290	9290	0
89	20231012	171400	51558620	9290	9290	9290	9290	0
90	20231012	171300	51558620	9290	9290	9290	9290	0
91	20231012	171200	51558620	9290	9290	9290	9290	0
92	20231012	171100	51558620	9290	9290	9290	9290	436
93	20231012	171000	51558620	9290	9290	9290	9290	0
94	20231012	170900	51558620	9290	9290	9290	9290	0
95	20231012	170800	51558620	9290	9290	9290	9290	0
96	20231012	170700	51558620	9290	9290	9290	9290	0
97	20231012	170600	51558620	9290	9290	9290	9290	0
98	20231012	170500	51558620	9290	9290	9290	9290	0
99	20231012	170400	51558620	9290	9290	9290	9290	0
100	20231012	170300	51558620	9290	9290	9290	9290	0
101	20231012	170200	51558620	9290	9290	9290	9290	0
102	20231012	170100	51558620	9290	9290	9290	9290	0
103	20231012	170000	51558620	9290	9290	9290	9290	0
104	20231012	165900	51558620	9290	9290	9290	9290	0
105	20231012	165800	51558620	9290	9290	9290	9290	0
106	20231012	165700	51558620	9290	9290	9290	9290	0
107	20231012	165600	51558620	9290	9290	9290	9290	0
108	20231012	165500	51558620	9290	9290	9290	9290	0
109	20231012	165400	51558620	9290	9290	9290	9290	0
110	20231012	165300	51558620	9290	9290	9290	9290	0
111	20231012	165200	51558620	9290	9290	9290	9290	0
112	20231012	165100	51558620	9290	9290	9290	9290	0
113	20231012	165000	51558620	9290	9290	9290	9290	0
114	20231012	164900	51558620	9290	9290	9290	9290	0
115	20231012	164800	51558620	9290	9290	9290	9290	0
116	20231012	164700	51558620	9290	9290	9290	9290	0
117	20231012	164600	51558620	9290	9290	9290	9290	0
118	20231012	164500	51558620	9290	9290	9290	9290	0
119	20231012	164400	51558620	9290	9290	9290	9290	0
120	20231012	164300	51558620	9290	9290	9290	9290	0
121	20231012	164200	51558620	9290	9290	9290	9290	0
122	20231012	164100	51558620	9290	9290	9290	9290	436
123	20231012	164000	51558620	9290	9290	9290	9290	0
124	20231012	163900	51558620	9290	9290	9290	9290	0
125	20231012	163800	51558620	9290	9290	9290	9290	0
126	20231012	163700	51558620	9290	9290	9290	9290	0
127	20231012	163600	51558620	9290	9290	9290	9290	0
128	20231012	163500	51558620	9290	9290	9290	9290	0
129	20231012	163400	51558620	9290	9290	9290	9290	0
130	20231012	163300	51558620	9290	9290	9290	9290	0
131	20231012	163200	51558620	9290	9290	9290	9290	0
132	20231012	163100	51558620	9290	9290	9290	9290	0
133	20231012	163000	51558620	9290	9290	9290	9290	0
134	20231012	162900	51558620	9290	9290	9290	9290	0
135	20231012	162800	51558620	9290	9290	9290	9290	0
136	20231012	162700	51558620	9290	9290	9290	9290	0
137	20231012	162600	51558620	9290	9290	9290	9290	0
138	20231012	162500	51558620	9290	9290	9290	9290	0
139	20231012	162400	51558620	9290	9290	9290	9290	0
140	20231012	162300	51558620	9290	9290	9290	9290	0
141	20231012	162200	51558620	9290	9290	9290	9290	0
142	20231012	162100	51558620	9290	9290	9290	9290	0
143	20231012	162000	51558620	9290	9290	9290	9290	0
144	20231012	161900	51558620	9290	9290	9290	9290	0
145	20231012	161800	51558620	9290	9290	9290	9290	0
146	20231012	161700	51558620	9290	9290	9290	9290	0
147	20231012	161600	51558620	9290	9290	9290	9290	0
148	20231012	161500	51558620	9290	9290	9290	9290	0
149	20231012	161400	51558620	9290	9290	9290	9290	0
150	20231012	161300	51558620	9290	9290	9290	9290	0
151	20231012	161200	51558620	9290	9290	9290	9290	0
152	20231012	161100	51558620	9290	9290	9290	9290	436
153	20231012	161000	51558620	9290	9290	9290	9290	0
154	20231012	160900	51558620	9290	9290	9290	9290	0
155	20231012	160800	51558620	9290	9290	9290	9290	0
156	20231012	160700	51558620	9290	9290	9290	9290	0
157	20231012	160600	51558620	9290	9290	9290	9290	0
158	20231012	160500	51558620	9290	9290	9290	9290	0
159	20231012	160400	51558620	9290	9290	9290	9290	0
160	20231012	160300	51558620	9290	9290	9290	9290	0
161	20231012	160200	51558620	9290	9290	9290	9290	0
162	20231012	160100	51558620	9290	9290	9290	9290	0
163	20231012	160000	51558620	9290	9290	9290	9290	0
164	20231012	155900	51558620	9290	9290	9290	9290	0
165	20231012	155800	51558620	9290	9290	9290	9290	0
166	20231012	155700	51558620	9290	9290	9290	9290	0
167	20231012	155600	51558620	9290	9290	9290	9290	0
168	20231012	155500	51558620	9290	9290	9290	9290	0
169	20231012	155400	51558620	9290	9290	9290	9290	0
170	20231012	155300	51558620	9290	9290	9290	9290	0
171	20231012	155200	51558620	9290	9290	9290	9290	0
172	20231012	155100	51558620	9290	9290	9290	9290	0
173	20231012	155000	51558620	9290	9290	9290	9290	0
174	20231012	154900	51558620	9290	9290	9290	9290	0
175	20231012	154800	51558620	9290	9290	9290	9290	0
176	20231012	154700	51558620	9290	9290	9290	9290	0
177	20231012	154600	51558620	9290	9290	9290	9290	0
178	20231012	154500	51558620	9290	9290	9290	9290	0
179	20231012	154400	51558620	9290	9290	9290	9290	0
180	20231012	154300	51558620	9290	9290	9290	9290	0
181	20231012	154200	51558620	9290	9290	9290	9290	0
182	20231012	154100	51558620	9290	9290	9290	9290	436
183	20231012	154000	51558620	9290	9290	9290	9290	0
184	20231012	153900	51558620	9290	9290	9290	9290	0
185	20231012	153800	51558620	9290	9290	9290	9290	0
186	20231012	153700	51558620	9290	9290	9290	9290	0
187	20231012	153600	51558620	9290	9290	9290	9290	0
188	20231012	153500	51558620	9290	9290	9290	9290	0
189	20231012	153400	51558620	9290	9290	9290	9290	0
190	20231012	153300	51558620	9290	9290	9290	9290	0
191	20231012	153200	51558620	9290	9290	9290	9290	0
192	20231012	153100	51558620	9290	9290	9290	9290	0
193	20231012	153000	51558620	9290	9290	9290	9290	436
194	20231012	152900	47508180	9360	9360	9360	9360	0
195	20231012	152800	47508180	9360	9360	9360	9360	0
196	20231012	152700	47508180	9360	9360	9360	9360	0
197	20231012	152600	47508180	9360	9360	9360	9360	0
198	20231012	152500	47508180	9360	9360	9360	9360	0
199	20231012	152400	47508180	9360	9360	9360	9360	0
200	20231012	152300	47508180	9360	9360	9360	9360	0
201	20231012	152200	47508180	9360	9360	9360	9360	0
202	20231012	152100	47508180	9360	9360	9360	9360	0
203	20231012	152000	47508180	9360	9360	9360	9360	0
204	20231012	151900	47508180	9360	9360	9360	9360	23
205	20231012	151800	47292900	9370	9370	9370	9370	1
206	20231012	151700	47283530	9380	9370	9380	9370	4
207	20231012	151600	47246040	9370	9370	9370	9370	77
208	20231012	151500	46524550	9370	9370	9370	9370	0
209	20231012	151400	46524550	9370	9370	9370	9370	0
210	20231012	151300	46524550	9370	9370	9370	9370	0
211	20231012	151200	46524550	9370	9370	9370	9370	0
212	20231012	151100	46524550	9370	9370	9370	9370	0
213	20231012	151000	46524550	9370	9370	9370	9370	11
214	20231012	150900	46421480	9380	9380	9380	9380	0
215	20231012	150800	46421480	9380	9380	9380	9380	0
216	20231012	150700	46421480	9380	9380	9380	9380	0
217	20231012	150600	46421480	9380	9380	9380	9380	3
218	20231012	150500	46393340	9390	9390	9390	9390	0
219	20231012	150400	46393340	9390	9390	9390	9390	0
220	20231012	150300	46393340	9390	9390	9390	9390	0
221	20231012	150200	46393340	9390	9390	9390	9390	0
222	20231012	150100	46393340	9390	9390	9390	9390	0
223	20231012	150000	46393340	9390	9390	9390	9390	0
224	20231012	145900	46393340	9390	9390	9390	9390	0
225	20231012	145800	46393340	9390	9390	9390	9390	0
226	20231012	145700	46393340	9390	9390	9390	9390	31
227	20231012	145600	46102250	9390	9390	9390	9390	0
228	20231012	145500	46102250	9390	9390	9390	9390	0
229	20231012	145400	46102250	9390	9390	9390	9390	0
230	20231012	145300	46102250	9390	9390	9390	9390	0
231	20231012	145200	46102250	9390	9390	9390	9390	0
232	20231012	145100	46102250	9390	9390	9390	9390	0
233	20231012	145000	46102250	9390	9390	9390	9390	0
234	20231012	144900	46102250	9390	9390	9390	9390	1
235	20231012	144800	46092860	9390	9390	9390	9390	0
236	20231012	144700	46092860	9390	9390	9390	9390	0
237	20231012	144600	46092860	9390	9390	9390	9390	0
238	20231012	144500	46092860	9390	9390	9390	9390	0
239	20231012	144400	46092860	9390	9390	9390	9390	0
240	20231012	144300	46092860	9390	9390	9390	9390	0
241	20231012	144200	46092860	9390	9390	9390	9390	0
242	20231012	144100	46092860	9390	9390	9390	9390	0
243	20231012	144000	46092860	9390	9390	9390	9390	0
244	20231012	143900	46092860	9390	9390	9390	9390	0
245	20231012	143800	46092860	9390	9390	9390	9390	0
246	20231012	143700	46092860	9390	9390	9390	9390	0
247	20231012	143600	46092860	9390	9390	9390	9390	0
248	20231012	143500	46092860	9390	9390	9390	9390	0
249	20231012	143400	46092860	9390	9390	9390	9390	0
250	20231012	143300	46092860	9390	9390	9390	9390	0
251	20231012	143200	46092860	9390	9390	9390	9390	0
252	20231012	143100	46092860	9390	9390	9390	9390	0
253	20231012	143000	46092860	9390	9390	9390	9390	0
254	20231012	142900	46092860	9390	9390	9390	9390	0
255	20231012	142800	46092860	9390	9390	9390	9390	0
256	20231012	142700	46092860	9390	9390	9390	9390	0
257	20231012	142600	46092860	9390	9390	9390	9390	0
258	20231012	142500	46092860	9390	9390	9390	9390	0
259	20231012	142400	46092860	9390	9390	9390	9390	0
260	20231012	142300	46092860	9390	9390	9390	9390	0
261	20231012	142200	46092860	9390	9390	9390	9390	0
262	20231012	142100	46092860	9390	9390	9390	9390	0
263	20231012	142000	46092860	9390	9390	9390	9390	0
264	20231012	141900	46092860	9390	9390	9390	9390	0
265	20231012	141800	46092860	9390	9390	9390	9390	0
266	20231012	141700	46092860	9390	9390	9390	9390	0
267	20231012	141600	46092860	9390	9390	9390	9390	0
268	20231012	141500	46092860	9390	9390	9390	9390	0
269	20231012	141400	46092860	9390	9390	9390	9390	0
270	20231012	141300	46092860	9390	9390	9390	9390	0
271	20231012	141200	46092860	9390	9390	9390	9390	0
272	20231012	141100	46092860	9390	9390	9390	9390	0
273	20231012	141000	46092860	9390	9390	9390	9390	0
274	20231012	140900	46092860	9390	9390	9390	9390	0
275	20231012	140800	46092860	9390	9390	9390	9390	1
276	20231012	140700	46083470	9380	9380	9380	9380	0
277	20231012	140600	46083470	9380	9380	9380	9380	0
278	20231012	140500	46083470	9380	9380	9380	9380	0
279	20231012	140400	46083470	9380	9380	9380	9380	0
280	20231012	140300	46083470	9380	9380	9380	9380	0
281	20231012	140200	46083470	9380	9380	9380	9380	9
282	20231012	140100	45999050	9390	9390	9390	9390	0
283	20231012	140000	45999050	9390	9390	9390	9390	0
284	20231012	135900	45999050	9390	9390	9390	9390	0
285	20231012	135800	45999050	9390	9390	9390	9390	0
286	20231012	135700	45999050	9390	9390	9390	9390	0
287	20231012	135600	45999050	9390	9390	9390	9390	0
288	20231012	135500	45999050	9390	9390	9390	9390	0
289	20231012	135400	45999050	9390	9390	9390	9390	0
290	20231012	135300	45999050	9390	9390	9390	9390	0
291	20231012	135200	45999050	9390	9400	9400	9390	2
292	20231012	135100	45980260	9400	9400	9400	9400	0
293	20231012	135000	45980260	9400	9400	9400	9400	0
294	20231012	134900	45980260	9400	9400	9400	9400	0
295	20231012	134800	45980260	9400	9400	9400	9400	0
296	20231012	134700	45980260	9400	9400	9400	9400	0
297	20231012	134600	45980260	9400	9400	9400	9400	0
298	20231012	134500	45980260	9400	9390	9400	9390	3
299	20231012	134400	45952080	9400	9400	9400	9400	0
300	20231012	134300	45952080	9400	9400	9400	9400	0
301	20231012	134200	45952080	9400	9400	9400	9400	0
302	20231012	134100	45952080	9400	9400	9400	9400	0
303	20231012	134000	45952080	9400	9400	9400	9400	0
304	20231012	133900	45952080	9400	9400	9400	9400	0
305	20231012	133800	45952080	9400	9400	9400	9400	0
306	20231012	133700	45952080	9400	9400	9400	9400	0
307	20231012	133600	45952080	9400	9400	9400	9400	0
308	20231012	133500	45952080	9400	9400	9400	9400	0
309	20231012	133400	45952080	9400	9400	9400	9400	0
310	20231012	133300	45952080	9400	9400	9400	9400	0
311	20231012	133200	45952080	9400	9400	9400	9400	0
312	20231012	133100	45952080	9400	9400	9400	9400	0
313	20231012	133000	45952080	9400	9400	9400	9400	0
314	20231012	132900	45952080	9400	9400	9400	9400	0
315	20231012	132800	45952080	9400	9400	9400	9400	0
316	20231012	132700	45952080	9400	9400	9400	9400	0
317	20231012	132600	45952080	9400	9400	9400	9400	0
318	20231012	132500	45952080	9400	9400	9400	9400	0
319	20231012	132400	45952080	9400	9400	9400	9400	0
320	20231012	132300	45952080	9400	9400	9400	9400	0
321	20231012	132200	45952080	9400	9400	9400	9400	0
322	20231012	132100	45952080	9400	9400	9400	9400	0
323	20231012	132000	45952080	9400	9400	9400	9400	0
324	20231012	131900	45952080	9400	9400	9400	9400	0
325	20231012	131800	45952080	9400	9400	9400	9400	0
326	20231012	131700	45952080	9400	9400	9400	9400	0
327	20231012	131600	45952080	9400	9400	9400	9400	0
328	20231012	131500	45952080	9400	9400	9400	9400	0
329	20231012	131400	45952080	9400	9400	9400	9400	0
330	20231012	131300	45952080	9400	9400	9400	9400	0
331	20231012	131200	45952080	9400	9400	9400	9400	0
332	20231012	131100	45952080	9400	9400	9400	9400	0
333	20231012	131000	45952080	9400	9400	9400	9400	0
334	20231012	130900	45952080	9400	9400	9400	9400	0
335	20231012	130800	45952080	9400	9400	9400	9400	0
336	20231012	130700	45952080	9400	9400	9400	9400	0
337	20231012	130600	45952080	9400	9400	9400	9400	0
338	20231012	130500	45952080	9400	9400	9400	9400	0
339	20231012	130400	45952080	9400	9400	9400	9400	0
340	20231012	130300	45952080	9400	9400	9400	9400	0
341	20231012	130200	45952080	9400	9400	9400	9400	0
342	20231012	130100	45952080	9400	9400	9400	9400	0
343	20231012	130000	45952080	9400	9400	9400	9400	0
344	20231012	125900	45952080	9400	9400	9400	9400	0
345	20231012	125800	45952080	9400	9400	9400	9400	0
346	20231012	125700	45952080	9400	9400	9400	9400	0
347	20231012	125600	45952080	9400	9400	9400	9400	0
348	20231012	125500	45952080	9400	9400	9400	9400	0
349	20231012	125400	45952080	9400	9400	9400	9400	0
350	20231012	125300	45952080	9400	9400	9400	9400	0
351	20231012	125200	45952080	9400	9400	9400	9400	0
352	20231012	125100	45952080	9400	9400	9400	9400	0
353	20231012	125000	45952080	9400	9400	9400	9400	0
354	20231012	124900	45952080	9400	9400	9400	9400	0
355	20231012	124800	45952080	9400	9400	9400	9400	0
356	20231012	124700	45952080	9400	9400	9400	9400	0
357	20231012	124600	45952080	9400	9400	9400	9400	144
358	20231012	124500	44598480	9400	9400	9400	9400	117
359	20231012	124400	43498680	9400	9400	9400	9400	131
360	20231012	124300	42267280	9360	9360	9360	9360	0
361	20231012	124200	42267280	9360	9360	9360	9360	0
362	20231012	124100	42267280	9360	9360	9360	9360	0
363	20231012	124000	42267280	9360	9360	9360	9360	0
364	20231012	123900	42267280	9360	9360	9360	9360	0
365	20231012	123800	42267280	9360	9360	9360	9360	0
366	20231012	123700	42267280	9360	9360	9360	9360	0
367	20231012	123600	42267280	9360	9360	9360	9360	0
368	20231012	123500	42267280	9360	9360	9360	9360	0
369	20231012	123400	42267280	9360	9360	9360	9360	0
370	20231012	123300	42267280	9360	9360	9360	9360	0
371	20231012	123200	42267280	9360	9360	9360	9360	0
372	20231012	123100	42267280	9360	9360	9360	9360	0
373	20231012	123000	42267280	9360	9360	9360	9360	0
374	20231012	122900	42267280	9360	9360	9360	9360	0
375	20231012	122800	42267280	9360	9360	9360	9360	0
376	20231012	122700	42267280	9360	9360	9360	9360	0
377	20231012	122600	42267280	9360	9360	9360	9360	0
378	20231012	122500	42267280	9360	9360	9360	9360	0
379	20231012	122400	42267280	9360	9360	9360	9360	0
380	20231012	122300	42267280	9360	9360	9360	9360	0
381	20231012	122200	42267280	9360	9360	9360	9360	0
382	20231012	122100	42267280	9360	9360	9360	9360	0
383	20231012	122000	42267280	9360	9360	9360	9360	0
384	20231012	121900	42267280	9360	9360	9360	9360	0
385	20231012	121800	42267280	9360	9360	9360	9360	0
386	20231012	121700	42267280	9360	9360	9360	9360	0
387	20231012	121600	42267280	9360	9360	9360	9360	0
388	20231012	121500	42267280	9360	9360	9360	9360	0
389	20231012	121400	42267280	9360	9360	9360	9360	0
390	20231012	121300	42267280	9360	9360	9360	9360	0
391	20231012	121200	42267280	9360	9360	9360	9360	0
392	20231012	121100	42267280	9360	9390	9390	9360	174
393	20231012	121000	40637390	9390	9390	9390	9390	0
394	20231012	120900	40637390	9390	9390	9390	9390	0
395	20231012	120800	40637390	9390	9390	9390	9390	0
396	20231012	120700	40637390	9390	9390	9390	9390	0
397	20231012	120600	40637390	9390	9390	9390	9390	0
398	20231012	120500	40637390	9390	9390	9390	9390	0
399	20231012	120400	40637390	9390	9390	9390	9390	0
400	20231012	120300	40637390	9390	9390	9390	9390	16
401	20231012	120200	40487150	9400	9400	9400	9400	0
402	20231012	120100	40487150	9400	9400	9400	9400	0
403	20231012	120000	40487150	9400	9400	9400	9400	0
404	20231012	115900	40487150	9400	9400	9400	9400	0
405	20231012	115800	40487150	9400	9400	9400	9400	0
406	20231012	115700	40487150	9400	9400	9400	9400	2
407	20231012	115600	40468350	9420	9420	9420	9420	0
408	20231012	115500	40468350	9420	9420	9420	9420	0
409	20231012	115400	40468350	9420	9420	9420	9420	0
410	20231012	115300	40468350	9420	9420	9420	9420	0
411	20231012	115200	40468350	9420	9420	9420	9420	0
412	20231012	115100	40468350	9420	9420	9420	9420	0
413	20231012	115000	40468350	9420	9420	9420	9420	0
414	20231012	114900	40468350	9420	9420	9420	9420	0
415	20231012	114800	40468350	9420	9420	9420	9420	0
416	20231012	114700	40468350	9420	9420	9420	9420	0
417	20231012	114600	40468350	9420	9420	9420	9420	0
418	20231012	114500	40468350	9420	9420	9420	9420	0
419	20231012	114400	40468350	9420	9420	9420	9420	0
420	20231012	114300	40468350	9420	9420	9420	9420	0
421	20231012	114200	40468350	9420	9380	9420	9380	35
422	20231012	114100	40139360	9380	9380	9380	9380	0
423	20231012	114000	40139360	9380	9380	9380	9380	0
424	20231012	113900	40139360	9380	9380	9380	9380	0
425	20231012	113800	40139360	9380	9380	9380	9380	0
426	20231012	113700	40139360	9380	9380	9380	9380	0
427	20231012	113600	40139360	9380	9380	9380	9380	0
428	20231012	113500	40139360	9380	9380	9380	9380	0
429	20231012	113400	40139360	9380	9380	9380	9380	1
430	20231012	113300	40129980	9380	9380	9380	9380	0
431	20231012	113200	40129980	9380	9380	9380	9380	0
432	20231012	113100	40129980	9380	9380	9380	9380	0
433	20231012	113000	40129980	9380	9380	9380	9380	0
434	20231012	112900	40129980	9380	9380	9380	9380	0
435	20231012	112800	40129980	9380	9380	9380	9380	0
436	20231012	112700	40129980	9380	9380	9380	9380	0
437	20231012	112600	40129980	9380	9380	9380	9380	3
438	20231012	112500	40101840	9370	9370	9370	9370	0
439	20231012	112400	40101840	9370	9370	9370	9370	0
440	20231012	112300	40101840	9370	9370	9370	9370	7
441	20231012	112200	40036250	9360	9360	9360	9360	0
442	20231012	112100	40036250	9360	9360	9360	9360	0
443	20231012	112000	40036250	9360	9360	9360	9360	0
444	20231012	111900	40036250	9360	9360	9360	9360	0
445	20231012	111800	40036250	9360	9360	9360	9360	0
446	20231012	111700	40036250	9360	9360	9360	9360	0
447	20231012	111600	40036250	9360	9360	9360	9360	0
448	20231012	111500	40036250	9360	9360	9360	9360	0
449	20231012	111400	40036250	9360	9360	9360	9360	0
450	20231012	111300	40036250	9360	9360	9360	9360	0
451	20231012	111200	40036250	9360	9360	9360	9360	0
452	20231012	111100	40036250	9360	9360	9360	9360	0
453	20231012	111000	40036250	9360	9360	9360	9360	0
454	20231012	110900	40036250	9360	9360	9360	9360	0
455	20231012	110800	40036250	9360	9360	9360	9360	0
456	20231012	110700	40036250	9360	9360	9360	9360	0
457	20231012	110600	40036250	9360	9360	9360	9360	0
458	20231012	110500	40036250	9360	9360	9360	9360	0
459	20231012	110400	40036250	9360	9360	9360	9360	0
460	20231012	110300	40036250	9360	9360	9360	9360	0
461	20231012	110200	40036250	9360	9360	9360	9360	0
462	20231012	110100	40036250	9360	9360	9360	9360	0
463	20231012	110000	40036250	9360	9360	9360	9360	0
464	20231012	105900	40036250	9360	9360	9360	9360	0
465	20231012	105800	40036250	9360	9360	9360	9360	0
466	20231012	105700	40036250	9360	9360	9360	9360	0
467	20231012	105600	40036250	9360	9360	9360	9360	0
468	20231012	105500	40036250	9360	9360	9360	9360	49
469	20231012	105400	39577610	9360	9350	9360	9350	2
470	20231012	105300	39558900	9340	9340	9340	9340	9
471	20231012	105200	39474840	9340	9340	9340	9340	0
472	20231012	105100	39474840	9340	9340	9340	9340	0
473	20231012	105000	39474840	9340	9340	9340	9340	0
474	20231012	104900	39474840	9340	9340	9340	9340	0
475	20231012	104800	39474840	9340	9340	9340	9340	1
476	20231012	104700	39465500	9330	9330	9330	9330	0
477	20231012	104600	39465500	9330	9330	9330	9330	0
478	20231012	104500	39465500	9330	9330	9330	9330	246
479	20231012	104400	37170320	9330	9330	9330	9330	0
480	20231012	104300	37170320	9330	9330	9330	9330	6
481	20231012	104200	37114340	9330	9330	9330	9330	0
482	20231012	104100	37114340	9330	9330	9330	9330	0
483	20231012	104000	37114340	9330	9330	9330	9330	0
484	20231012	103900	37114340	9330	9330	9330	9330	0
485	20231012	103800	37114340	9330	9330	9330	9330	0
486	20231012	103700	37114340	9330	9330	9330	9330	1
487	20231012	103600	37105010	9330	9330	9330	9330	247
488	20231012	103500	34800500	9330	9330	9330	9330	0
489	20231012	103400	34800500	9330	9330	9330	9330	0
490	20231012	103300	34800500	9330	9330	9330	9330	0
491	20231012	103200	34800500	9330	9330	9330	9330	10
492	20231012	103100	34707200	9330	9330	9330	9330	0
493	20231012	103000	34707200	9330	9330	9330	9330	0
494	20231012	102900	34707200	9330	9330	9330	9330	0
495	20231012	102800	34707200	9330	9330	9330	9330	0
496	20231012	102700	34707200	9330	9330	9330	9330	0
497	20231012	102600	34707200	9330	9330	9330	9330	0
498	20231012	102500	34707200	9330	9330	9330	9330	0
499	20231012	102400	34707200	9330	9330	9330	9330	0
500	20231012	102300	34707200	9330	9330	9330	9330	0
501	20231012	102200	34707200	9330	9330	9330	9330	0
502	20231012	102100	34707200	9330	9330	9330	9330	0
503	20231012	102000	34707200	9330	9330	9330	9330	0
504	20231012	101900	34707200	9330	9330	9330	9330	0
505	20231012	101800	34707200	9330	9330	9330	9330	0
506	20231012	101700	34707200	9330	9330	9330	9330	0
507	20231012	101600	34707200	9330	9330	9330	9330	0
508	20231012	101500	34707200	9330	9330	9330	9330	0
509	20231012	101400	34707200	9330	9330	9330	9330	0
510	20231012	101300	34707200	9330	9330	9330	9330	0
511	20231012	101200	34707200	9330	9330	9330	9330	1
512	20231012	101100	34697870	9340	9340	9340	9340	0
513	20231012	101000	34697870	9340	9340	9340	9340	0
514	20231012	100900	34697870	9340	9340	9340	9340	0
515	20231012	100800	34697870	9340	9340	9340	9340	0
516	20231012	100700	34697870	9340	9340	9340	9340	0
517	20231012	100600	34697870	9340	9340	9340	9340	0
518	20231012	100500	34697870	9340	9340	9340	9340	0
519	20231012	100400	34697870	9340	9340	9340	9340	0
520	20231012	100300	34697870	9340	9340	9340	9340	0
521	20231012	100200	34697870	9340	9340	9340	9340	86
522	20231012	100100	33894630	9340	9340	9340	9340	1
523	20231012	100000	33885290	9300	9300	9300	9300	0
524	20231012	095900	33885290	9300	9300	9300	9300	0
525	20231012	095800	33885290	9300	9300	9300	9300	0
526	20231012	095700	33885290	9300	9300	9300	9300	0
527	20231012	095600	33885290	9300	9300	9300	9300	0
528	20231012	095500	33885290	9300	9300	9300	9300	2
529	20231012	095400	33866690	9300	9300	9300	9300	0
530	20231012	095300	33866690	9300	9300	9300	9300	65
531	20231012	095200	33262190	9300	9300	9300	9300	0
532	20231012	095100	33262190	9300	9300	9300	9300	0
533	20231012	095000	33262190	9300	9300	9300	9300	0
534	20231012	094900	33262190	9300	9300	9300	9300	0
535	20231012	094800	33262190	9300	9300	9300	9300	200
536	20231012	094700	31402190	9300	9300	9300	9300	0
537	20231012	094600	31402190	9300	9300	9300	9300	0
538	20231012	094500	31402190	9300	9300	9300	9300	750
539	20231012	094400	24427190	9300	9300	9300	9300	0
540	20231012	094300	24427190	9300	9300	9300	9300	0
541	20231012	094200	24427190	9300	9300	9300	9300	1
542	20231012	094100	24417890	9300	9300	9300	9300	1
543	20231012	094000	24408590	9300	9300	9300	9300	1
544	20231012	093900	24399290	9300	9300	9300	9300	0
545	20231012	093800	24399290	9300	9300	9300	9300	218
546	20231012	093700	22371890	9300	9330	9330	9300	857
547	20231012	093600	14393230	9350	9350	9350	9350	0
548	20231012	093500	14393230	9350	9350	9350	9350	0
549	20231012	093400	14393230	9350	9350	9350	9350	0
550	20231012	093300	14393230	9350	9350	9350	9350	0
551	20231012	093200	14393230	9350	9350	9350	9350	0
552	20231012	093100	14393230	9350	9350	9350	9350	1
553	20231012	093000	14383880	9360	9360	9360	9360	0
554	20231012	092900	14383880	9360	9360	9360	9360	0
555	20231012	092800	14383880	9360	9360	9360	9360	0
556	20231012	092700	14383880	9360	9360	9360	9360	41
557	20231012	092600	14000120	9360	9360	9360	9360	0
558	20231012	092500	14000120	9360	9360	9360	9360	0
559	20231012	092400	14000120	9360	9360	9360	9360	1
560	20231012	092300	13990760	9320	9320	9320	9320	400
561	20231012	092200	10262760	9310	9310	9310	9310	0
562	20231012	092100	10262760	9310	9310	9310	9310	0
563	20231012	092000	10262760	9310	9310	9310	9310	0
564	20231012	091900	10262760	9310	9310	9310	9310	0
565	20231012	091800	10262760	9310	9310	9310	9310	0
566	20231012	091700	10262760	9310	9310	9310	9310	0
567	20231012	091600	10262760	9310	9310	9310	9310	3
568	20231012	091500	10234830	9310	9310	9310	9310	0
569	20231012	091400	10234830	9310	9310	9310	9310	0
570	20231012	091300	10234830	9310	9310	9310	9310	1
571	20231012	091200	10225520	9320	9320	9320	9320	0
572	20231012	091100	10225520	9320	9320	9320	9320	27
573	20231012	091000	9973880	9320	9320	9320	9320	0
574	20231012	090900	9973880	9320	9340	9340	9320	498
575	20231012	090800	5332360	9340	9340	9340	9340	0
576	20231012	090700	5332360	9340	9340	9340	9340	0
577	20231012	090600	5332360	9340	9340	9340	9340	0
578	20231012	090500	5332360	9340	9340	9340	9340	0
579	20231012	090400	5332360	9340	9340	9340	9340	0
580	20231012	090300	5332360	9340	9350	9350	9340	55
581	20231012	090200	4818390	9360	9370	9370	9360	47
582	20231012	090100	4378270	9370	9370	9370	9370	27
583	20231012	090000	4125280	9440	9440	9440	9440	437