KissMeData/004650/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184100	110289200	9200	9200	9200	9200	498
3	20231018	184000	110289200	9200	9200	9200	9200	0
4	20231018	183900	110289200	9200	9200	9200	9200	0
5	20231018	183800	110289200	9200	9200	9200	9200	0
6	20231018	183700	110289200	9200	9200	9200	9200	0
7	20231018	183600	110289200	9200	9200	9200	9200	0
8	20231018	183500	110289200	9200	9200	9200	9200	0
9	20231018	183400	110289200	9200	9200	9200	9200	0
10	20231018	183300	110289200	9200	9200	9200	9200	0
11	20231018	183200	110289200	9200	9200	9200	9200	0
12	20231018	183100	110289200	9200	9200	9200	9200	0
13	20231018	183000	110289200	9200	9200	9200	9200	0
14	20231018	182900	110289200	9200	9200	9200	9200	0
15	20231018	182800	110289200	9200	9200	9200	9200	0
16	20231018	182700	110289200	9200	9200	9200	9200	0
17	20231018	182600	110289200	9200	9200	9200	9200	0
18	20231018	182500	110289200	9200	9200	9200	9200	0
19	20231018	182400	110289200	9200	9200	9200	9200	0
20	20231018	182300	110289200	9200	9200	9200	9200	0
21	20231018	182200	110289200	9200	9200	9200	9200	0
22	20231018	182100	110289200	9200	9200	9200	9200	0
23	20231018	182000	110289200	9200	9200	9200	9200	0
24	20231018	181900	110289200	9200	9200	9200	9200	0
25	20231018	181800	110289200	9200	9200	9200	9200	0
26	20231018	181700	110289200	9200	9200	9200	9200	0
27	20231018	181600	110289200	9200	9200	9200	9200	0
28	20231018	181500	110289200	9200	9200	9200	9200	0
29	20231018	181400	110289200	9200	9200	9200	9200	0
30	20231018	181300	110289200	9200	9200	9200	9200	0
31	20231018	181200	110289200	9200	9200	9200	9200	0
32	20231018	181100	110289200	9200	9200	9200	9200	498
33	20231018	181000	110289200	9200	9200	9200	9200	0
34	20231018	180900	110289200	9200	9200	9200	9200	0
35	20231018	180800	110289200	9200	9200	9200	9200	0
36	20231018	180700	110289200	9200	9200	9200	9200	0
37	20231018	180600	110289200	9200	9200	9200	9200	0
38	20231018	180500	110289200	9200	9200	9200	9200	0
39	20231018	180400	110289200	9200	9200	9200	9200	0
40	20231018	180300	110289200	9200	9200	9200	9200	0
41	20231018	180200	110289200	9200	9200	9200	9200	0
42	20231018	180100	110289200	9200	9200	9200	9200	0
43	20231018	180000	110289200	9200	9200	9200	9200	0
44	20231018	175900	110289200	9200	9200	9200	9200	0
45	20231018	175800	110289200	9200	9200	9200	9200	0
46	20231018	175700	110289200	9200	9200	9200	9200	0
47	20231018	175600	110289200	9200	9200	9200	9200	0
48	20231018	175500	110289200	9200	9200	9200	9200	0
49	20231018	175400	110289200	9200	9200	9200	9200	0
50	20231018	175300	110289200	9200	9200	9200	9200	0
51	20231018	175200	110289200	9200	9200	9200	9200	0
52	20231018	175100	110289200	9200	9200	9200	9200	0
53	20231018	175000	110289200	9200	9200	9200	9200	0
54	20231018	174900	110289200	9200	9200	9200	9200	0
55	20231018	174800	110289200	9200	9200	9200	9200	0
56	20231018	174700	110289200	9200	9200	9200	9200	0
57	20231018	174600	110289200	9200	9200	9200	9200	0
58	20231018	174500	110289200	9200	9200	9200	9200	0
59	20231018	174400	110289200	9200	9200	9200	9200	0
60	20231018	174300	110289200	9200	9200	9200	9200	0
61	20231018	174200	110289200	9200	9200	9200	9200	0
62	20231018	174100	110289200	9200	9200	9200	9200	498
63	20231018	174000	110289200	9200	9200	9200	9200	0
64	20231018	173900	110289200	9200	9200	9200	9200	0
65	20231018	173800	110289200	9200	9200	9200	9200	0
66	20231018	173700	110289200	9200	9200	9200	9200	0
67	20231018	173600	110289200	9200	9200	9200	9200	0
68	20231018	173500	110289200	9200	9200	9200	9200	0
69	20231018	173400	110289200	9200	9200	9200	9200	0
70	20231018	173300	110289200	9200	9200	9200	9200	0
71	20231018	173200	110289200	9200	9200	9200	9200	0
72	20231018	173100	110289200	9200	9200	9200	9200	0
73	20231018	173000	110289200	9200	9200	9200	9200	0
74	20231018	172900	110289200	9200	9200	9200	9200	0
75	20231018	172800	110289200	9200	9200	9200	9200	0
76	20231018	172700	110289200	9200	9200	9200	9200	0
77	20231018	172600	110289200	9200	9200	9200	9200	0
78	20231018	172500	110289200	9200	9200	9200	9200	0
79	20231018	172400	110289200	9200	9200	9200	9200	0
80	20231018	172300	110289200	9200	9200	9200	9200	0
81	20231018	172200	110289200	9200	9200	9200	9200	0
82	20231018	172100	110289200	9200	9200	9200	9200	0
83	20231018	172000	110289200	9200	9200	9200	9200	0
84	20231018	171900	110289200	9200	9200	9200	9200	0
85	20231018	171800	110289200	9200	9200	9200	9200	0
86	20231018	171700	110289200	9200	9200	9200	9200	0
87	20231018	171600	110289200	9200	9200	9200	9200	0
88	20231018	171500	110289200	9200	9200	9200	9200	0
89	20231018	171400	110289200	9200	9200	9200	9200	0
90	20231018	171300	110289200	9200	9200	9200	9200	0
91	20231018	171200	110289200	9200	9200	9200	9200	0
92	20231018	171100	110289200	9200	9200	9200	9200	498
93	20231018	171000	110289200	9200	9200	9200	9200	0
94	20231018	170900	110289200	9200	9200	9200	9200	0
95	20231018	170800	110289200	9200	9200	9200	9200	0
96	20231018	170700	110289200	9200	9200	9200	9200	0
97	20231018	170600	110289200	9200	9200	9200	9200	0
98	20231018	170500	110289200	9200	9200	9200	9200	0
99	20231018	170400	110289200	9200	9200	9200	9200	0
100	20231018	170300	110289200	9200	9200	9200	9200	0
101	20231018	170200	110289200	9200	9200	9200	9200	0
102	20231018	170100	110289200	9200	9200	9200	9200	0
103	20231018	170000	110289200	9200	9200	9200	9200	0
104	20231018	165900	110289200	9200	9200	9200	9200	0
105	20231018	165800	110289200	9200	9200	9200	9200	0
106	20231018	165700	110289200	9200	9200	9200	9200	0
107	20231018	165600	110289200	9200	9200	9200	9200	0
108	20231018	165500	110289200	9200	9200	9200	9200	0
109	20231018	165400	110289200	9200	9200	9200	9200	0
110	20231018	165300	110289200	9200	9200	9200	9200	0
111	20231018	165200	110289200	9200	9200	9200	9200	0
112	20231018	165100	110289200	9200	9200	9200	9200	0
113	20231018	165000	110289200	9200	9200	9200	9200	0
114	20231018	164900	110289200	9200	9200	9200	9200	0
115	20231018	164800	110289200	9200	9200	9200	9200	0
116	20231018	164700	110289200	9200	9200	9200	9200	0
117	20231018	164600	110289200	9200	9200	9200	9200	0
118	20231018	164500	110289200	9200	9200	9200	9200	0
119	20231018	164400	110289200	9200	9200	9200	9200	0
120	20231018	164300	110289200	9200	9200	9200	9200	0
121	20231018	164200	110289200	9200	9200	9200	9200	0
122	20231018	164100	110289200	9200	9200	9200	9200	498
123	20231018	164000	110289200	9200	9200	9200	9200	0
124	20231018	163900	110289200	9200	9200	9200	9200	0
125	20231018	163800	110289200	9200	9200	9200	9200	0
126	20231018	163700	110289200	9200	9200	9200	9200	0
127	20231018	163600	110289200	9200	9200	9200	9200	0
128	20231018	163500	110289200	9200	9200	9200	9200	0
129	20231018	163400	110289200	9200	9200	9200	9200	0
130	20231018	163300	110289200	9200	9200	9200	9200	0
131	20231018	163200	110289200	9200	9200	9200	9200	0
132	20231018	163100	110289200	9200	9200	9200	9200	0
133	20231018	163000	110289200	9200	9200	9200	9200	0
134	20231018	162900	110289200	9200	9200	9200	9200	0
135	20231018	162800	110289200	9200	9200	9200	9200	0
136	20231018	162700	110289200	9200	9200	9200	9200	0
137	20231018	162600	110289200	9200	9200	9200	9200	0
138	20231018	162500	110289200	9200	9200	9200	9200	0
139	20231018	162400	110289200	9200	9200	9200	9200	0
140	20231018	162300	110289200	9200	9200	9200	9200	0
141	20231018	162200	110289200	9200	9200	9200	9200	0
142	20231018	162100	110289200	9200	9200	9200	9200	0
143	20231018	162000	110289200	9200	9200	9200	9200	0
144	20231018	161900	110289200	9200	9200	9200	9200	0
145	20231018	161800	110289200	9200	9200	9200	9200	0
146	20231018	161700	110289200	9200	9200	9200	9200	0
147	20231018	161600	110289200	9200	9200	9200	9200	0
148	20231018	161500	110289200	9200	9200	9200	9200	0
149	20231018	161400	110289200	9200	9200	9200	9200	0
150	20231018	161300	110289200	9200	9200	9200	9200	0
151	20231018	161200	110289200	9200	9200	9200	9200	0
152	20231018	161100	110289200	9200	9200	9200	9200	498
153	20231018	161000	110289200	9200	9200	9200	9200	0
154	20231018	160900	110289200	9200	9200	9200	9200	0
155	20231018	160800	110289200	9200	9200	9200	9200	0
156	20231018	160700	110289200	9200	9200	9200	9200	0
157	20231018	160600	110289200	9200	9200	9200	9200	0
158	20231018	160500	110289200	9200	9200	9200	9200	0
159	20231018	160400	110289200	9200	9200	9200	9200	0
160	20231018	160300	110289200	9200	9200	9200	9200	0
161	20231018	160200	110289200	9200	9200	9200	9200	0
162	20231018	160100	110289200	9200	9200	9200	9200	0
163	20231018	160000	110289200	9200	9200	9200	9200	0
164	20231018	155900	110289200	9200	9200	9200	9200	0
165	20231018	155800	110289200	9200	9200	9200	9200	0
166	20231018	155700	110289200	9200	9200	9200	9200	0
167	20231018	155600	110289200	9200	9200	9200	9200	0
168	20231018	155500	110289200	9200	9200	9200	9200	0
169	20231018	155400	110289200	9200	9200	9200	9200	0
170	20231018	155300	110289200	9200	9200	9200	9200	0
171	20231018	155200	110289200	9200	9200	9200	9200	0
172	20231018	155100	110289200	9200	9200	9200	9200	0
173	20231018	155000	110289200	9200	9200	9200	9200	0
174	20231018	154900	110289200	9200	9200	9200	9200	0
175	20231018	154800	110289200	9200	9200	9200	9200	0
176	20231018	154700	110289200	9200	9200	9200	9200	0
177	20231018	154600	110289200	9200	9200	9200	9200	0
178	20231018	154500	110289200	9200	9200	9200	9200	0
179	20231018	154400	110289200	9200	9200	9200	9200	0
180	20231018	154300	110289200	9200	9200	9200	9200	0
181	20231018	154200	110289200	9200	9200	9200	9200	0
182	20231018	154100	110289200	9200	9200	9200	9200	498
183	20231018	154000	110289200	9200	9200	9200	9200	0
184	20231018	153900	110289200	9200	9200	9200	9200	0
185	20231018	153800	110289200	9200	9200	9200	9200	0
186	20231018	153700	110289200	9200	9200	9200	9200	0
187	20231018	153600	110289200	9200	9200	9200	9200	0
188	20231018	153500	110289200	9200	9200	9200	9200	0
189	20231018	153400	110289200	9200	9200	9200	9200	0
190	20231018	153300	110289200	9200	9200	9200	9200	0
191	20231018	153200	110289200	9200	9200	9200	9200	0
192	20231018	153100	110289200	9200	9200	9200	9200	0
193	20231018	153000	110289200	9200	9200	9200	9200	498
194	20231018	152900	105707600	9260	9260	9260	9260	0
195	20231018	152800	105707600	9260	9260	9260	9260	0
196	20231018	152700	105707600	9260	9260	9260	9260	0
197	20231018	152600	105707600	9260	9260	9260	9260	0
198	20231018	152500	105707600	9260	9260	9260	9260	0
199	20231018	152400	105707600	9260	9260	9260	9260	0
200	20231018	152300	105707600	9260	9260	9260	9260	0
201	20231018	152200	105707600	9260	9260	9260	9260	0
202	20231018	152100	105707600	9260	9260	9260	9260	0
203	20231018	152000	105707600	9260	9260	9260	9260	0
204	20231018	151900	105707600	9260	9260	9260	9260	2
205	20231018	151800	105689080	9230	9230	9230	9230	0
206	20231018	151700	105689080	9230	9230	9230	9230	0
207	20231018	151600	105689080	9230	9230	9230	9230	0
208	20231018	151500	105689080	9230	9230	9230	9230	0
209	20231018	151400	105689080	9230	9230	9230	9230	0
210	20231018	151300	105689080	9230	9230	9230	9230	157
211	20231018	151200	104239970	9230	9230	9230	9230	0
212	20231018	151100	104239970	9230	9230	9230	9230	142
213	20231018	151000	102929310	9230	9230	9230	9230	0
214	20231018	150900	102929310	9230	9230	9230	9230	0
215	20231018	150800	102929310	9230	9230	9230	9230	0
216	20231018	150700	102929310	9230	9230	9230	9230	0
217	20231018	150600	102929310	9230	9230	9230	9230	0
218	20231018	150500	102929310	9230	9230	9230	9230	937
219	20231018	150400	94280800	9230	9230	9230	9230	600
220	20231018	150300	88742800	9230	9240	9240	9230	480
221	20231018	150200	84312190	9240	9240	9240	9240	0
222	20231018	150100	84312190	9240	9240	9240	9240	0
223	20231018	150000	84312190	9240	9240	9240	9240	0
224	20231018	145900	84312190	9240	9240	9240	9240	0
225	20231018	145800	84312190	9240	9240	9240	9240	0
226	20231018	145700	84312190	9240	9240	9240	9240	19
227	20231018	145600	84136630	9240	9240	9240	9240	0
228	20231018	145500	84136630	9240	9240	9240	9240	0
229	20231018	145400	84136630	9240	9240	9240	9240	0
230	20231018	145300	84136630	9240	9240	9240	9240	0
231	20231018	145200	84136630	9240	9240	9240	9240	81
232	20231018	145100	83388190	9250	9250	9250	9250	0
233	20231018	145000	83388190	9250	9250	9250	9250	0
234	20231018	144900	83388190	9250	9250	9250	9250	0
235	20231018	144800	83388190	9250	9270	9270	9250	521
236	20231018	144700	78568920	9250	9250	9250	9250	0
237	20231018	144600	78568920	9250	9250	9250	9250	0
238	20231018	144500	78568920	9250	9260	9260	9250	200
239	20231018	144400	76718900	9270	9270	9270	9270	30
240	20231018	144300	76440800	9260	9260	9260	9260	0
241	20231018	144200	76440800	9260	9260	9260	9260	0
242	20231018	144100	76440800	9260	9260	9260	9260	2
243	20231018	144000	76422280	9250	9250	9250	9250	0
244	20231018	143900	76422280	9250	9250	9250	9250	0
245	20231018	143800	76422280	9250	9250	9250	9250	0
246	20231018	143700	76422280	9250	9250	9250	9250	0
247	20231018	143600	76422280	9250	9250	9250	9250	0
248	20231018	143500	76422280	9250	9250	9250	9250	0
249	20231018	143400	76422280	9250	9250	9250	9250	0
250	20231018	143300	76422280	9250	9250	9250	9250	0
251	20231018	143200	76422280	9250	9250	9250	9250	0
252	20231018	143100	76422280	9250	9250	9250	9250	0
253	20231018	143000	76422280	9250	9250	9250	9250	0
254	20231018	142900	76422280	9250	9250	9250	9250	0
255	20231018	142800	76422280	9250	9250	9250	9250	0
256	20231018	142700	76422280	9250	9250	9250	9250	0
257	20231018	142600	76422280	9250	9250	9250	9250	0
258	20231018	142500	76422280	9250	9250	9250	9250	0
259	20231018	142400	76422280	9250	9250	9250	9250	0
260	20231018	142300	76422280	9250	9250	9250	9250	0
261	20231018	142200	76422280	9250	9250	9250	9250	0
262	20231018	142100	76422280	9250	9250	9250	9250	0
263	20231018	142000	76422280	9250	9250	9250	9250	0
264	20231018	141900	76422280	9250	9250	9250	9250	0
265	20231018	141800	76422280	9250	9250	9250	9250	0
266	20231018	141700	76422280	9250	9250	9250	9250	0
267	20231018	141600	76422280	9250	9250	9250	9250	0
268	20231018	141500	76422280	9250	9250	9250	9250	0
269	20231018	141400	76422280	9250	9250	9250	9250	0
270	20231018	141300	76422280	9250	9250	9250	9250	0
271	20231018	141200	76422280	9250	9250	9250	9250	0
272	20231018	141100	76422280	9250	9250	9250	9250	0
273	20231018	141000	76422280	9250	9250	9250	9250	0
274	20231018	140900	76422280	9250	9250	9250	9250	0
275	20231018	140800	76422280	9250	9250	9250	9250	20
276	20231018	140700	76237280	9250	9250	9250	9250	0
277	20231018	140600	76237280	9250	9250	9250	9250	0
278	20231018	140500	76237280	9250	9250	9250	9250	0
279	20231018	140400	76237280	9250	9250	9250	9250	0
280	20231018	140300	76237280	9250	9250	9250	9250	0
281	20231018	140200	76237280	9250	9250	9250	9250	0
282	20231018	140100	76237280	9250	9250	9250	9250	0
283	20231018	140000	76237280	9250	9250	9250	9250	0
284	20231018	135900	76237280	9250	9250	9250	9250	0
285	20231018	135800	76237280	9250	9250	9250	9250	0
286	20231018	135700	76237280	9250	9250	9250	9250	0
287	20231018	135600	76237280	9250	9250	9250	9250	0
288	20231018	135500	76237280	9250	9250	9250	9250	2
289	20231018	135400	76218780	9250	9250	9250	9250	0
290	20231018	135300	76218780	9250	9250	9250	9250	0
291	20231018	135200	76218780	9250	9250	9250	9250	1
292	20231018	135100	76209530	9250	9250	9250	9250	0
293	20231018	135000	76209530	9250	9250	9250	9250	0
294	20231018	134900	76209530	9250	9250	9250	9250	0
295	20231018	134800	76209530	9250	9250	9250	9250	0
296	20231018	134700	76209530	9250	9250	9250	9250	0
297	20231018	134600	76209530	9250	9250	9250	9250	0
298	20231018	134500	76209530	9250	9250	9250	9250	0
299	20231018	134400	76209530	9250	9250	9250	9250	0
300	20231018	134300	76209530	9250	9250	9250	9250	0
301	20231018	134200	76209530	9250	9250	9250	9250	0
302	20231018	134100	76209530	9250	9250	9250	9250	0
303	20231018	134000	76209530	9250	9250	9250	9250	0
304	20231018	133900	76209530	9250	9250	9250	9250	4
305	20231018	133800	76172530	9250	9250	9250	9250	0
306	20231018	133700	76172530	9250	9250	9250	9250	1
307	20231018	133600	76163280	9250	9250	9250	9250	0
308	20231018	133500	76163280	9250	9250	9250	9250	0
309	20231018	133400	76163280	9250	9250	9250	9250	0
310	20231018	133300	76163280	9250	9250	9250	9250	100
311	20231018	133200	75238280	9250	9250	9250	9250	0
312	20231018	133100	75238280	9250	9250	9250	9250	0
313	20231018	133000	75238280	9250	9250	9250	9250	0
314	20231018	132900	75238280	9250	9250	9250	9250	0
315	20231018	132800	75238280	9250	9250	9250	9250	0
316	20231018	132700	75238280	9250	9250	9250	9250	0
317	20231018	132600	75238280	9250	9250	9250	9250	2
318	20231018	132500	75219780	9230	9230	9230	9230	0
319	20231018	132400	75219780	9230	9230	9230	9230	0
320	20231018	132300	75219780	9230	9230	9230	9230	0
321	20231018	132200	75219780	9230	9230	9230	9230	0
322	20231018	132100	75219780	9230	9230	9230	9230	0
323	20231018	132000	75219780	9230	9230	9230	9230	0
324	20231018	131900	75219780	9230	9230	9230	9230	0
325	20231018	131800	75219780	9230	9230	9230	9230	1300
326	20231018	131700	63220780	9230	9230	9230	9230	0
327	20231018	131600	63220780	9230	9230	9230	9230	0
328	20231018	131500	63220780	9230	9230	9230	9230	0
329	20231018	131400	63220780	9230	9230	9230	9230	0
330	20231018	131300	63220780	9230	9230	9230	9230	0
331	20231018	131200	63220780	9230	9230	9230	9230	0
332	20231018	131100	63220780	9230	9230	9230	9230	0
333	20231018	131000	63220780	9230	9230	9230	9230	0
334	20231018	130900	63220780	9230	9230	9230	9230	0
335	20231018	130800	63220780	9230	9230	9230	9230	0
336	20231018	130700	63220780	9230	9230	9230	9230	0
337	20231018	130600	63220780	9230	9230	9230	9230	0
338	20231018	130500	63220780	9230	9230	9230	9230	0
339	20231018	130400	63220780	9230	9230	9230	9230	0
340	20231018	130300	63220780	9230	9230	9230	9230	0
341	20231018	130200	63220780	9230	9230	9230	9230	0
342	20231018	130100	63220780	9230	9230	9230	9230	0
343	20231018	130000	63220780	9230	9230	9230	9230	0
344	20231018	125900	63220780	9230	9230	9230	9230	0
345	20231018	125800	63220780	9230	9230	9230	9230	0
346	20231018	125700	63220780	9230	9230	9230	9230	0
347	20231018	125600	63220780	9230	9230	9230	9230	0
348	20231018	125500	63220780	9230	9230	9230	9230	1
349	20231018	125400	63211550	9230	9230	9230	9230	0
350	20231018	125300	63211550	9230	9230	9230	9230	0
351	20231018	125200	63211550	9230	9230	9230	9230	0
352	20231018	125100	63211550	9230	9230	9230	9230	0
353	20231018	125000	63211550	9230	9230	9230	9230	0
354	20231018	124900	63211550	9230	9230	9230	9230	0
355	20231018	124800	63211550	9230	9230	9230	9230	0
356	20231018	124700	63211550	9230	9230	9230	9230	0
357	20231018	124600	63211550	9230	9230	9230	9230	0
358	20231018	124500	63211550	9230	9240	9240	9230	435
359	20231018	124400	59196430	9260	9260	9260	9260	0
360	20231018	124300	59196430	9260	9260	9260	9260	0
361	20231018	124200	59196430	9260	9260	9260	9260	0
362	20231018	124100	59196430	9260	9260	9260	9260	0
363	20231018	124000	59196430	9260	9260	9260	9260	0
364	20231018	123900	59196430	9260	9260	9260	9260	0
365	20231018	123800	59196430	9260	9260	9260	9260	0
366	20231018	123700	59196430	9260	9260	9260	9260	0
367	20231018	123600	59196430	9260	9260	9260	9260	8
368	20231018	123500	59122350	9260	9260	9260	9260	16
369	20231018	123400	58974190	9260	9260	9260	9260	0
370	20231018	123300	58974190	9260	9260	9260	9260	0
371	20231018	123200	58974190	9260	9260	9260	9260	0
372	20231018	123100	58974190	9260	9260	9260	9260	0
373	20231018	123000	58974190	9260	9260	9260	9260	0
374	20231018	122900	58974190	9260	9260	9260	9260	0
375	20231018	122800	58974190	9260	9260	9260	9260	0
376	20231018	122700	58974190	9260	9260	9260	9260	0
377	20231018	122600	58974190	9260	9260	9260	9260	0
378	20231018	122500	58974190	9260	9260	9260	9260	0
379	20231018	122400	58974190	9260	9260	9260	9260	0
380	20231018	122300	58974190	9260	9260	9260	9260	0
381	20231018	122200	58974190	9260	9260	9260	9260	0
382	20231018	122100	58974190	9260	9260	9260	9260	0
383	20231018	122000	58974190	9260	9260	9260	9260	0
384	20231018	121900	58974190	9260	9260	9260	9260	0
385	20231018	121800	58974190	9260	9260	9260	9260	0
386	20231018	121700	58974190	9260	9260	9260	9260	0
387	20231018	121600	58974190	9260	9260	9260	9260	1
388	20231018	121500	58964930	9260	9260	9260	9260	0
389	20231018	121400	58964930	9260	9250	9260	9250	54
390	20231018	121300	58465030	9250	9250	9250	9250	1
391	20231018	121200	58455780	9250	9250	9250	9250	0
392	20231018	121100	58455780	9250	9250	9250	9250	0
393	20231018	121000	58455780	9250	9250	9250	9250	0
394	20231018	120900	58455780	9250	9250	9250	9250	0
395	20231018	120800	58455780	9250	9250	9250	9250	0
396	20231018	120700	58455780	9250	9250	9250	9250	0
397	20231018	120600	58455780	9250	9250	9250	9250	0
398	20231018	120500	58455780	9250	9250	9250	9250	0
399	20231018	120400	58455780	9250	9250	9250	9250	0
400	20231018	120300	58455780	9250	9250	9250	9250	0
401	20231018	120200	58455780	9250	9250	9250	9250	0
402	20231018	120100	58455780	9250	9250	9250	9250	0
403	20231018	120000	58455780	9250	9250	9250	9250	0
404	20231018	115900	58455780	9250	9250	9250	9250	0
405	20231018	115800	58455780	9250	9250	9250	9250	0
406	20231018	115700	58455780	9250	9250	9250	9250	0
407	20231018	115600	58455780	9250	9250	9250	9250	0
408	20231018	115500	58455780	9250	9250	9250	9250	0
409	20231018	115400	58455780	9250	9250	9250	9250	0
410	20231018	115300	58455780	9250	9250	9250	9250	0
411	20231018	115200	58455780	9250	9250	9250	9250	0
412	20231018	115100	58455780	9250	9250	9250	9250	0
413	20231018	115000	58455780	9250	9250	9250	9250	0
414	20231018	114900	58455780	9250	9250	9250	9250	0
415	20231018	114800	58455780	9250	9250	9250	9250	0
416	20231018	114700	58455780	9250	9250	9250	9250	1
417	20231018	114600	58446530	9250	9250	9250	9250	0
418	20231018	114500	58446530	9250	9250	9250	9250	0
419	20231018	114400	58446530	9250	9250	9250	9250	0
420	20231018	114300	58446530	9250	9250	9250	9250	2
421	20231018	114200	58428030	9250	9250	9250	9250	2
422	20231018	114100	58409530	9260	9250	9260	9240	81
423	20231018	114000	57661020	9250	9250	9250	9250	0
424	20231018	113900	57661020	9250	9250	9250	9250	0
425	20231018	113800	57661020	9250	9250	9250	9250	0
426	20231018	113700	57661020	9250	9250	9250	9250	2
427	20231018	113600	57642520	9250	9250	9250	9250	0
428	20231018	113500	57642520	9250	9250	9250	9250	78
429	20231018	113400	56921020	9250	9250	9250	9250	0
430	20231018	113300	56921020	9250	9250	9250	9250	1
431	20231018	113200	56911770	9210	9210	9210	9210	0
432	20231018	113100	56911770	9210	9230	9230	9210	340
433	20231018	113000	53779290	9230	9230	9230	9230	0
434	20231018	112900	53779290	9230	9230	9230	9230	0
435	20231018	112800	53779290	9230	9230	9230	9230	0
436	20231018	112700	53779290	9230	9230	9230	9230	0
437	20231018	112600	53779290	9230	9240	9240	9230	435
438	20231018	112500	49764110	9250	9250	9250	9250	0
439	20231018	112400	49764110	9250	9250	9250	9250	0
440	20231018	112300	49764110	9250	9250	9250	9250	0
441	20231018	112200	49764110	9250	9250	9250	9250	1
442	20231018	112100	49754860	9250	9250	9250	9250	0
443	20231018	112000	49754860	9250	9260	9260	9250	790
444	20231018	111900	42445900	9260	9260	9260	9260	0
445	20231018	111800	42445900	9260	9260	9260	9260	0
446	20231018	111700	42445900	9260	9260	9260	9260	19
447	20231018	111600	42269960	9270	9270	9270	9270	0
448	20231018	111500	42269960	9270	9270	9270	9270	0
449	20231018	111400	42269960	9270	9270	9270	9270	0
450	20231018	111300	42269960	9270	9270	9270	9270	0
451	20231018	111200	42269960	9270	9270	9270	9270	0
452	20231018	111100	42269960	9270	9270	9270	9270	0
453	20231018	111000	42269960	9270	9270	9270	9270	0
454	20231018	110900	42269960	9270	9270	9270	9270	45
455	20231018	110800	41852810	9270	9270	9270	9270	0
456	20231018	110700	41852810	9270	9270	9270	9270	0
457	20231018	110600	41852810	9270	9270	9270	9270	2
458	20231018	110500	41834270	9260	9260	9260	9260	0
459	20231018	110400	41834270	9260	9260	9260	9260	0
460	20231018	110300	41834270	9260	9260	9260	9260	0
461	20231018	110200	41834270	9260	9260	9260	9260	10
462	20231018	110100	41741670	9250	9250	9250	9250	50
463	20231018	110000	41279170	9250	9250	9250	9250	0
464	20231018	105900	41279170	9250	9250	9250	9250	0
465	20231018	105800	41279170	9250	9250	9250	9250	0
466	20231018	105700	41279170	9250	9250	9250	9250	0
467	20231018	105600	41279170	9250	9250	9250	9250	0
468	20231018	105500	41279170	9250	9250	9250	9250	1
469	20231018	105400	41269920	9260	9260	9260	9260	0
470	20231018	105300	41269920	9260	9260	9260	9260	10
471	20231018	105200	41177320	9260	9260	9260	9260	0
472	20231018	105100	41177320	9260	9260	9260	9260	0
473	20231018	105000	41177320	9260	9260	9260	9260	0
474	20231018	104900	41177320	9260	9260	9260	9260	0
475	20231018	104800	41177320	9260	9260	9260	9260	0
476	20231018	104700	41177320	9260	9260	9260	9260	0
477	20231018	104600	41177320	9260	9260	9260	9260	1
478	20231018	104500	41168060	9260	9260	9260	9260	0
479	20231018	104400	41168060	9260	9260	9260	9260	1
480	20231018	104300	41158800	9260	9260	9260	9260	0
481	20231018	104200	41158800	9260	9260	9260	9260	0
482	20231018	104100	41158800	9260	9260	9260	9260	0
483	20231018	104000	41158800	9260	9250	9260	9230	1001
484	20231018	103900	31917830	9260	9260	9260	9260	2
485	20231018	103800	31899310	9270	9270	9270	9270	0
486	20231018	103700	31899310	9270	9270	9270	9270	0
487	20231018	103600	31899310	9270	9270	9270	9270	0
488	20231018	103500	31899310	9270	9270	9270	9270	0
489	20231018	103400	31899310	9270	9270	9270	9270	0
490	20231018	103300	31899310	9270	9270	9270	9270	0
491	20231018	103200	31899310	9270	9270	9270	9270	0
492	20231018	103100	31899310	9270	9270	9270	9270	1
493	20231018	103000	31890040	9270	9270	9270	9270	0
494	20231018	102900	31890040	9270	9270	9270	9270	0
495	20231018	102800	31890040	9270	9270	9270	9270	0
496	20231018	102700	31890040	9270	9270	9270	9270	0
497	20231018	102600	31890040	9270	9270	9270	9270	0
498	20231018	102500	31890040	9270	9270	9270	9270	0
499	20231018	102400	31890040	9270	9270	9270	9270	0
500	20231018	102300	31890040	9270	9270	9270	9270	0
501	20231018	102200	31890040	9270	9270	9270	9270	1
502	20231018	102100	31880770	9270	9270	9270	9270	0
503	20231018	102000	31880770	9270	9270	9270	9270	0
504	20231018	101900	31880770	9270	9270	9270	9270	0
505	20231018	101800	31880770	9270	9270	9270	9270	0
506	20231018	101700	31880770	9270	9270	9270	9270	0
507	20231018	101600	31880770	9270	9270	9270	9270	1
508	20231018	101500	31871500	9270	9270	9270	9270	0
509	20231018	101400	31871500	9270	9270	9270	9270	0
510	20231018	101300	31871500	9270	9270	9270	9270	0
511	20231018	101200	31871500	9270	9270	9270	9270	0
512	20231018	101100	31871500	9270	9270	9270	9270	0
513	20231018	101000	31871500	9270	9270	9270	9270	0
514	20231018	100900	31871500	9270	9270	9270	9270	1
515	20231018	100800	31862230	9270	9270	9270	9270	0
516	20231018	100700	31862230	9270	9270	9270	9270	0
517	20231018	100600	31862230	9270	9270	9270	9270	0
518	20231018	100500	31862230	9270	9270	9270	9270	0
519	20231018	100400	31862230	9270	9270	9270	9270	0
520	20231018	100300	31862230	9270	9270	9270	9270	0
521	20231018	100200	31862230	9270	9270	9270	9270	0
522	20231018	100100	31862230	9270	9270	9270	9270	0
523	20231018	100000	31862230	9270	9270	9270	9270	0
524	20231018	095900	31862230	9270	9270	9270	9270	0
525	20231018	095800	31862230	9270	9270	9270	9270	0
526	20231018	095700	31862230	9270	9270	9270	9270	0
527	20231018	095600	31862230	9270	9270	9270	9270	0
528	20231018	095500	31862230	9270	9270	9270	9270	0
529	20231018	095400	31862230	9270	9290	9290	9270	119
530	20231018	095300	30758560	9290	9230	9290	9230	373
531	20231018	095200	27309290	9230	9250	9250	9230	1419
532	20231018	095100	14203980	9250	9250	9250	9250	0
533	20231018	095000	14203980	9250	9270	9270	9250	56
534	20231018	094900	13685570	9270	9270	9270	9270	0
535	20231018	094800	13685570	9270	9300	9300	9270	844
536	20231018	094700	5848660	9310	9310	9310	9310	0
537	20231018	094600	5848660	9310	9310	9310	9310	0
538	20231018	094500	5848660	9310	9310	9310	9310	0
539	20231018	094400	5848660	9310	9310	9310	9310	37
540	20231018	094300	5504190	9310	9310	9310	9310	0
541	20231018	094200	5504190	9310	9310	9310	9310	0
542	20231018	094100	5504190	9310	9310	9310	9310	0
543	20231018	094000	5504190	9310	9310	9310	9310	0
544	20231018	093900	5504190	9310	9310	9310	9310	0
545	20231018	093800	5504190	9310	9310	9310	9310	1
546	20231018	093700	5494880	9310	9310	9310	9310	0
547	20231018	093600	5494880	9310	9310	9310	9310	0
548	20231018	093500	5494880	9310	9310	9310	9310	0
549	20231018	093400	5494880	9310	9310	9310	9310	0
550	20231018	093300	5494880	9310	9310	9310	9310	0
551	20231018	093200	5494880	9310	9310	9310	9310	1
552	20231018	093100	5485570	9290	9290	9290	9290	0
553	20231018	093000	5485570	9290	9290	9290	9290	0
554	20231018	092900	5485570	9290	9290	9290	9290	0
555	20231018	092800	5485570	9290	9290	9290	9290	0
556	20231018	092700	5485570	9290	9290	9290	9290	0
557	20231018	092600	5485570	9290	9290	9290	9290	5
558	20231018	092500	5439120	9300	9300	9300	9300	0
559	20231018	092400	5439120	9300	9300	9300	9300	0
560	20231018	092300	5439120	9300	9300	9300	9300	0
561	20231018	092200	5439120	9300	9300	9300	9300	0
562	20231018	092100	5439120	9300	9300	9300	9300	0
563	20231018	092000	5439120	9300	9300	9300	9300	0
564	20231018	091900	5439120	9300	9300	9300	9300	5
565	20231018	091800	5392620	9310	9310	9310	9310	0
566	20231018	091700	5392620	9310	9310	9310	9310	0
567	20231018	091600	5392620	9310	9310	9310	9310	0
568	20231018	091500	5392620	9310	9310	9310	9310	0
569	20231018	091400	5392620	9310	9310	9310	9310	0
570	20231018	091300	5392620	9310	9320	9320	9310	174
571	20231018	091200	3772140	9350	9350	9350	9350	0
572	20231018	091100	3772140	9350	9350	9350	9350	0
573	20231018	091000	3772140	9350	9350	9350	9350	0
574	20231018	090900	3772140	9350	9350	9350	9350	0
575	20231018	090800	3772140	9350	9350	9350	9350	0
576	20231018	090700	3772140	9350	9350	9360	9350	202
577	20231018	090600	1881540	9340	9330	9340	9330	107
578	20231018	090500	882170	9320	9320	9320	9320	0
579	20231018	090400	882170	9320	9320	9320	9320	0
580	20231018	090300	882170	9320	9320	9320	9320	0
581	20231018	090200	882170	9320	9320	9320	9320	0
582	20231018	090100	882170	9320	9320	9320	9270	89
583	20231018	090000	56160	9360	9360	9360	9360	6