KissMeData/004650/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184000	74408090	9200	9200	9200	9200	51
3	20231024	183900	74408090	9200	9200	9200	9200	0
4	20231024	183800	74408090	9200	9200	9200	9200	0
5	20231024	183700	74408090	9200	9200	9200	9200	0
6	20231024	183600	74408090	9200	9200	9200	9200	0
7	20231024	183500	74408090	9200	9200	9200	9200	0
8	20231024	183400	74408090	9200	9200	9200	9200	0
9	20231024	183300	74408090	9200	9200	9200	9200	0
10	20231024	183200	74408090	9200	9200	9200	9200	0
11	20231024	183100	74408090	9200	9200	9200	9200	0
12	20231024	183000	74408090	9200	9200	9200	9200	0
13	20231024	182900	74408090	9200	9200	9200	9200	0
14	20231024	182800	74408090	9200	9200	9200	9200	0
15	20231024	182700	74408090	9200	9200	9200	9200	0
16	20231024	182600	74408090	9200	9200	9200	9200	0
17	20231024	182500	74408090	9200	9200	9200	9200	0
18	20231024	182400	74408090	9200	9200	9200	9200	0
19	20231024	182300	74408090	9200	9200	9200	9200	0
20	20231024	182200	74408090	9200	9200	9200	9200	0
21	20231024	182100	74408090	9200	9200	9200	9200	0
22	20231024	182000	74408090	9200	9200	9200	9200	0
23	20231024	181900	74408090	9200	9200	9200	9200	0
24	20231024	181800	74408090	9200	9200	9200	9200	0
25	20231024	181700	74408090	9200	9200	9200	9200	0
26	20231024	181600	74408090	9200	9200	9200	9200	0
27	20231024	181500	74408090	9200	9200	9200	9200	0
28	20231024	181400	74408090	9200	9200	9200	9200	0
29	20231024	181300	74408090	9200	9200	9200	9200	0
30	20231024	181200	74408090	9200	9200	9200	9200	0
31	20231024	181100	74408090	9200	9200	9200	9200	0
32	20231024	181000	74408090	9200	9200	9200	9200	51
33	20231024	180900	74408090	9200	9200	9200	9200	0
34	20231024	180800	74408090	9200	9200	9200	9200	0
35	20231024	180700	74408090	9200	9200	9200	9200	0
36	20231024	180600	74408090	9200	9200	9200	9200	0
37	20231024	180500	74408090	9200	9200	9200	9200	0
38	20231024	180400	74408090	9200	9200	9200	9200	0
39	20231024	180300	74408090	9200	9200	9200	9200	0
40	20231024	180200	74408090	9200	9200	9200	9200	0
41	20231024	180100	74408090	9200	9200	9200	9200	0
42	20231024	180000	74408090	9200	9200	9200	9200	0
43	20231024	175900	74408090	9200	9200	9200	9200	0
44	20231024	175800	74408090	9200	9200	9200	9200	0
45	20231024	175700	74408090	9200	9200	9200	9200	0
46	20231024	175600	74408090	9200	9200	9200	9200	0
47	20231024	175500	74408090	9200	9200	9200	9200	0
48	20231024	175400	74408090	9200	9200	9200	9200	0
49	20231024	175300	74408090	9200	9200	9200	9200	0
50	20231024	175200	74408090	9200	9200	9200	9200	0
51	20231024	175100	74408090	9200	9200	9200	9200	0
52	20231024	175000	74408090	9200	9200	9200	9200	0
53	20231024	174900	74408090	9200	9200	9200	9200	0
54	20231024	174800	74408090	9200	9200	9200	9200	0
55	20231024	174700	74408090	9200	9200	9200	9200	0
56	20231024	174600	74408090	9200	9200	9200	9200	0
57	20231024	174500	74408090	9200	9200	9200	9200	0
58	20231024	174400	74408090	9200	9200	9200	9200	0
59	20231024	174300	74408090	9200	9200	9200	9200	0
60	20231024	174200	74408090	9200	9200	9200	9200	0
61	20231024	174100	74408090	9200	9200	9200	9200	0
62	20231024	174000	74408090	9200	9200	9200	9200	51
63	20231024	173900	74408090	9200	9200	9200	9200	0
64	20231024	173800	74408090	9200	9200	9200	9200	0
65	20231024	173700	74408090	9200	9200	9200	9200	0
66	20231024	173600	74408090	9200	9200	9200	9200	0
67	20231024	173500	74408090	9200	9200	9200	9200	0
68	20231024	173400	74408090	9200	9200	9200	9200	0
69	20231024	173300	74408090	9200	9200	9200	9200	0
70	20231024	173200	74408090	9200	9200	9200	9200	0
71	20231024	173100	74408090	9200	9200	9200	9200	0
72	20231024	173000	74408090	9200	9200	9200	9200	0
73	20231024	172900	74408090	9200	9200	9200	9200	0
74	20231024	172800	74408090	9200	9200	9200	9200	0
75	20231024	172700	74408090	9200	9200	9200	9200	0
76	20231024	172600	74408090	9200	9200	9200	9200	0
77	20231024	172500	74408090	9200	9200	9200	9200	0
78	20231024	172400	74408090	9200	9200	9200	9200	0
79	20231024	172300	74408090	9200	9200	9200	9200	0
80	20231024	172200	74408090	9200	9200	9200	9200	0
81	20231024	172100	74408090	9200	9200	9200	9200	0
82	20231024	172000	74408090	9200	9200	9200	9200	0
83	20231024	171900	74408090	9200	9200	9200	9200	0
84	20231024	171800	74408090	9200	9200	9200	9200	0
85	20231024	171700	74408090	9200	9200	9200	9200	0
86	20231024	171600	74408090	9200	9200	9200	9200	0
87	20231024	171500	74408090	9200	9200	9200	9200	0
88	20231024	171400	74408090	9200	9200	9200	9200	0
89	20231024	171300	74408090	9200	9200	9200	9200	0
90	20231024	171200	74408090	9200	9200	9200	9200	0
91	20231024	171100	74408090	9200	9200	9200	9200	0
92	20231024	171000	74408090	9200	9200	9200	9200	51
93	20231024	170900	74408090	9200	9200	9200	9200	0
94	20231024	170800	74408090	9200	9200	9200	9200	0
95	20231024	170700	74408090	9200	9200	9200	9200	0
96	20231024	170600	74408090	9200	9200	9200	9200	0
97	20231024	170500	74408090	9200	9200	9200	9200	0
98	20231024	170400	74408090	9200	9200	9200	9200	0
99	20231024	170300	74408090	9200	9200	9200	9200	0
100	20231024	170200	74408090	9200	9200	9200	9200	0
101	20231024	170100	74408090	9200	9200	9200	9200	0
102	20231024	170000	74408090	9200	9200	9200	9200	0
103	20231024	165900	74408090	9200	9200	9200	9200	0
104	20231024	165800	74408090	9200	9200	9200	9200	0
105	20231024	165700	74408090	9200	9200	9200	9200	0
106	20231024	165600	74408090	9200	9200	9200	9200	0
107	20231024	165500	74408090	9200	9200	9200	9200	0
108	20231024	165400	74408090	9200	9200	9200	9200	0
109	20231024	165300	74408090	9200	9200	9200	9200	0
110	20231024	165200	74408090	9200	9200	9200	9200	0
111	20231024	165100	74408090	9200	9200	9200	9200	0
112	20231024	165000	74408090	9200	9200	9200	9200	0
113	20231024	164900	74408090	9200	9200	9200	9200	0
114	20231024	164800	74408090	9200	9200	9200	9200	0
115	20231024	164700	74408090	9200	9200	9200	9200	0
116	20231024	164600	74408090	9200	9200	9200	9200	0
117	20231024	164500	74408090	9200	9200	9200	9200	0
118	20231024	164400	74408090	9200	9200	9200	9200	0
119	20231024	164300	74408090	9200	9200	9200	9200	0
120	20231024	164200	74408090	9200	9200	9200	9200	0
121	20231024	164100	74408090	9200	9200	9200	9200	0
122	20231024	164000	74408090	9200	9200	9200	9200	51
123	20231024	163900	74408090	9200	9200	9200	9200	0
124	20231024	163800	74408090	9200	9200	9200	9200	0
125	20231024	163700	74408090	9200	9200	9200	9200	0
126	20231024	163600	74408090	9200	9200	9200	9200	0
127	20231024	163500	74408090	9200	9200	9200	9200	0
128	20231024	163400	74408090	9200	9200	9200	9200	0
129	20231024	163300	74408090	9200	9200	9200	9200	0
130	20231024	163200	74408090	9200	9200	9200	9200	0
131	20231024	163100	74408090	9200	9200	9200	9200	0
132	20231024	163000	74408090	9200	9200	9200	9200	0
133	20231024	162900	74408090	9200	9200	9200	9200	0
134	20231024	162800	74408090	9200	9200	9200	9200	0
135	20231024	162700	74408090	9200	9200	9200	9200	0
136	20231024	162600	74408090	9200	9200	9200	9200	0
137	20231024	162500	74408090	9200	9200	9200	9200	0
138	20231024	162400	74408090	9200	9200	9200	9200	0
139	20231024	162300	74408090	9200	9200	9200	9200	0
140	20231024	162200	74408090	9200	9200	9200	9200	0
141	20231024	162100	74408090	9200	9200	9200	9200	0
142	20231024	162000	74408090	9200	9200	9200	9200	0
143	20231024	161900	74408090	9200	9200	9200	9200	0
144	20231024	161800	74408090	9200	9200	9200	9200	0
145	20231024	161700	74408090	9200	9200	9200	9200	0
146	20231024	161600	74408090	9200	9200	9200	9200	0
147	20231024	161500	74408090	9200	9200	9200	9200	0
148	20231024	161400	74408090	9200	9200	9200	9200	0
149	20231024	161300	74408090	9200	9200	9200	9200	0
150	20231024	161200	74408090	9200	9200	9200	9200	0
151	20231024	161100	74408090	9200	9200	9200	9200	0
152	20231024	161000	74408090	9200	9200	9200	9200	51
153	20231024	160900	74408090	9200	9200	9200	9200	0
154	20231024	160800	74408090	9200	9200	9200	9200	0
155	20231024	160700	74408090	9200	9200	9200	9200	0
156	20231024	160600	74408090	9200	9200	9200	9200	0
157	20231024	160500	74408090	9200	9200	9200	9200	0
158	20231024	160400	74408090	9200	9200	9200	9200	0
159	20231024	160300	74408090	9200	9200	9200	9200	0
160	20231024	160200	74408090	9200	9200	9200	9200	0
161	20231024	160100	74408090	9200	9200	9200	9200	0
162	20231024	160000	74408090	9200	9200	9200	9200	0
163	20231024	155900	74408090	9200	9200	9200	9200	0
164	20231024	155800	74408090	9200	9200	9200	9200	0
165	20231024	155700	74408090	9200	9200	9200	9200	0
166	20231024	155600	74408090	9200	9200	9200	9200	0
167	20231024	155500	74408090	9200	9200	9200	9200	0
168	20231024	155400	74408090	9200	9200	9200	9200	0
169	20231024	155300	74408090	9200	9200	9200	9200	0
170	20231024	155200	74408090	9200	9200	9200	9200	0
171	20231024	155100	74408090	9200	9200	9200	9200	0
172	20231024	155000	74408090	9200	9200	9200	9200	0
173	20231024	154900	74408090	9200	9200	9200	9200	0
174	20231024	154800	74408090	9200	9200	9200	9200	0
175	20231024	154700	74408090	9200	9200	9200	9200	0
176	20231024	154600	74408090	9200	9200	9200	9200	0
177	20231024	154500	74408090	9200	9200	9200	9200	0
178	20231024	154400	74408090	9200	9200	9200	9200	0
179	20231024	154300	74408090	9200	9200	9200	9200	0
180	20231024	154200	74408090	9200	9200	9200	9200	0
181	20231024	154100	74408090	9200	9200	9200	9200	0
182	20231024	154000	74408090	9200	9200	9200	9200	51
183	20231024	153900	74408090	9200	9200	9200	9200	0
184	20231024	153800	74408090	9200	9200	9200	9200	0
185	20231024	153700	74408090	9200	9200	9200	9200	0
186	20231024	153600	74408090	9200	9200	9200	9200	0
187	20231024	153500	74408090	9200	9200	9200	9200	0
188	20231024	153400	74408090	9200	9200	9200	9200	0
189	20231024	153300	74408090	9200	9200	9200	9200	0
190	20231024	153200	74408090	9200	9200	9200	9200	0
191	20231024	153100	74408090	9200	9200	9200	9200	0
192	20231024	153000	74408090	9200	9200	9200	9200	51
193	20231024	152900	73938890	9150	9150	9150	9150	0
194	20231024	152800	73938890	9150	9150	9150	9150	0
195	20231024	152700	73938890	9150	9150	9150	9150	0
196	20231024	152600	73938890	9150	9150	9150	9150	0
197	20231024	152500	73938890	9150	9150	9150	9150	0
198	20231024	152400	73938890	9150	9150	9150	9150	0
199	20231024	152300	73938890	9150	9150	9150	9150	0
200	20231024	152200	73938890	9150	9150	9150	9150	0
201	20231024	152100	73938890	9150	9150	9150	9150	0
202	20231024	152000	73938890	9150	9150	9150	9150	0
203	20231024	151900	73938890	9150	9150	9150	9150	0
204	20231024	151800	73938890	9150	9150	9150	9150	0
205	20231024	151700	73938890	9150	9150	9150	9150	2
206	20231024	151600	73920590	9160	9160	9160	9160	0
207	20231024	151500	73920590	9160	9160	9160	9160	0
208	20231024	151400	73920590	9160	9160	9160	9160	3
209	20231024	151300	73893110	9160	9160	9160	9160	0
210	20231024	151200	73893110	9160	9160	9160	9160	0
211	20231024	151100	73893110	9160	9160	9160	9160	0
212	20231024	151000	73893110	9160	9110	9220	9110	213
213	20231024	150900	71937000	9120	9120	9120	9120	0
214	20231024	150800	71937000	9120	9110	9120	9110	10
215	20231024	150700	71845870	9110	9110	9110	9110	0
216	20231024	150600	71845870	9110	9110	9110	9110	0
217	20231024	150500	71845870	9110	9110	9110	9110	0
218	20231024	150400	71845870	9110	9110	9110	9110	0
219	20231024	150300	71845870	9110	9110	9110	9110	0
220	20231024	150200	71845870	9110	9110	9110	9110	0
221	20231024	150100	71845870	9110	9110	9110	9110	0
222	20231024	150000	71845870	9110	9110	9110	9110	10
223	20231024	145900	71754770	9100	9100	9100	9100	1
224	20231024	145800	71745670	9100	9100	9100	9100	0
225	20231024	145700	71745670	9100	9100	9100	9100	141
226	20231024	145600	70462570	9140	9140	9140	9140	0
227	20231024	145500	70462570	9140	9140	9140	9140	0
228	20231024	145400	70462570	9140	9140	9140	9140	0
229	20231024	145300	70462570	9140	9140	9140	9140	0
230	20231024	145200	70462570	9140	9110	9140	9110	14
231	20231024	145100	70334800	9110	9110	9110	9110	26
232	20231024	145000	70097940	9100	9100	9100	9100	0
233	20231024	144900	70097940	9100	9100	9100	9100	0
234	20231024	144800	70097940	9100	9100	9100	9100	0
235	20231024	144700	70097940	9100	9100	9100	9100	198
236	20231024	144600	68296140	9090	9090	9090	9090	33
237	20231024	144500	67996170	9090	9090	9090	9090	0
238	20231024	144400	67996170	9090	9090	9090	9090	0
239	20231024	144300	67996170	9090	9090	9090	9090	0
240	20231024	144200	67996170	9090	9090	9090	9090	0
241	20231024	144100	67996170	9090	9090	9090	9090	0
242	20231024	144000	67996170	9090	9090	9090	9090	5
243	20231024	143900	67950720	9090	9090	9090	9090	0
244	20231024	143800	67950720	9090	9090	9090	9090	0
245	20231024	143700	67950720	9090	9090	9090	9090	0
246	20231024	143600	67950720	9090	9100	9100	9090	9
247	20231024	143500	67868830	9100	9100	9100	9100	4
248	20231024	143400	67832430	9100	9100	9100	9100	5
249	20231024	143300	67786930	9100	9100	9100	9100	0
250	20231024	143200	67786930	9100	9100	9100	9100	0
251	20231024	143100	67786930	9100	9100	9100	9100	95
252	20231024	143000	66922430	9100	9100	9100	9100	0
253	20231024	142900	66922430	9100	9100	9100	9100	0
254	20231024	142800	66922430	9100	9100	9100	9100	0
255	20231024	142700	66922430	9100	9100	9100	9100	0
256	20231024	142600	66922430	9100	9100	9100	9100	0
257	20231024	142500	66922430	9100	9100	9100	9100	0
258	20231024	142400	66922430	9100	9100	9100	9100	0
259	20231024	142300	66922430	9100	9100	9100	9100	5
260	20231024	142200	66876930	9090	9090	9090	9090	4
261	20231024	142100	66840570	9080	9080	9080	9080	0
262	20231024	142000	66840570	9080	9080	9080	9080	0
263	20231024	141900	66840570	9080	9070	9080	9070	40
264	20231024	141800	66477730	9070	9070	9070	9070	0
265	20231024	141700	66477730	9070	9070	9070	9070	0
266	20231024	141600	66477730	9070	9070	9070	9070	0
267	20231024	141500	66477730	9070	9070	9070	9070	0
268	20231024	141400	66477730	9070	9070	9070	9070	0
269	20231024	141300	66477730	9070	9070	9070	9070	0
270	20231024	141200	66477730	9070	9070	9070	9070	0
271	20231024	141100	66477730	9070	9070	9070	9070	0
272	20231024	141000	66477730	9070	9070	9070	9070	0
273	20231024	140900	66477730	9070	9070	9070	9070	2
274	20231024	140800	66459590	9070	9070	9070	9070	0
275	20231024	140700	66459590	9070	9070	9070	9070	65
276	20231024	140600	65870040	9060	9060	9060	9060	0
277	20231024	140500	65870040	9060	9060	9060	9060	0
278	20231024	140400	65870040	9060	9060	9060	9060	0
279	20231024	140300	65870040	9060	9060	9060	9060	0
280	20231024	140200	65870040	9060	9060	9060	9060	35
281	20231024	140100	65552940	9040	9040	9040	9040	0
282	20231024	140000	65552940	9040	9040	9040	9040	0
283	20231024	135900	65552940	9040	9040	9040	9040	0
284	20231024	135800	65552940	9040	9040	9040	9040	0
285	20231024	135700	65552940	9040	9040	9040	9040	0
286	20231024	135600	65552940	9040	9040	9040	9040	0
287	20231024	135500	65552940	9040	9040	9040	9040	0
288	20231024	135400	65552940	9040	9040	9040	9040	0
289	20231024	135300	65552940	9040	9040	9040	9040	0
290	20231024	135200	65552940	9040	9040	9040	9040	0
291	20231024	135100	65552940	9040	9040	9040	9040	0
292	20231024	135000	65552940	9040	9040	9040	9040	0
293	20231024	134900	65552940	9040	9040	9040	9040	0
294	20231024	134800	65552940	9040	9040	9040	9040	0
295	20231024	134700	65552940	9040	9040	9040	9040	0
296	20231024	134600	65552940	9040	9040	9040	9040	0
297	20231024	134500	65552940	9040	9040	9040	9040	15
298	20231024	134400	65417340	9050	9050	9050	9050	3
299	20231024	134300	65390190	9050	9050	9050	9050	0
300	20231024	134200	65390190	9050	9050	9050	9050	0
301	20231024	134100	65390190	9050	9050	9050	9050	0
302	20231024	134000	65390190	9050	9050	9050	9050	0
303	20231024	133900	65390190	9050	9050	9050	9050	3
304	20231024	133800	65363040	9030	9030	9030	9030	0
305	20231024	133700	65363040	9030	9030	9030	9030	0
306	20231024	133600	65363040	9030	9030	9030	9030	0
307	20231024	133500	65363040	9030	9030	9030	9030	0
308	20231024	133400	65363040	9030	9030	9030	9030	0
309	20231024	133300	65363040	9030	9030	9030	9030	0
310	20231024	133200	65363040	9030	9030	9030	9030	0
311	20231024	133100	65363040	9030	9030	9030	9030	0
312	20231024	133000	65363040	9030	9030	9030	9030	0
313	20231024	132900	65363040	9030	9030	9030	9030	0
314	20231024	132800	65363040	9030	9030	9030	9030	0
315	20231024	132700	65363040	9030	9030	9030	9030	0
316	20231024	132600	65363040	9030	9030	9030	9030	900
317	20231024	132500	57236040	9050	9050	9050	9050	0
318	20231024	132400	57236040	9050	9050	9050	9050	0
319	20231024	132300	57236040	9050	9050	9050	9050	0
320	20231024	132200	57236040	9050	9050	9050	9050	0
321	20231024	132100	57236040	9050	9050	9050	9050	0
322	20231024	132000	57236040	9050	9050	9050	9050	0
323	20231024	131900	57236040	9050	9050	9050	9050	0
324	20231024	131800	57236040	9050	9050	9050	9050	0
325	20231024	131700	57236040	9050	9050	9050	9050	0
326	20231024	131600	57236040	9050	9050	9050	9050	0
327	20231024	131500	57236040	9050	9050	9050	9050	0
328	20231024	131400	57236040	9050	9050	9050	9050	5
329	20231024	131300	57190790	9050	9050	9050	9050	0
330	20231024	131200	57190790	9050	9050	9050	9050	0
331	20231024	131100	57190790	9050	9050	9050	9050	0
332	20231024	131000	57190790	9050	9050	9050	9050	0
333	20231024	130900	57190790	9050	9050	9050	9050	0
334	20231024	130800	57190790	9050	9050	9050	9050	0
335	20231024	130700	57190790	9050	9050	9050	9050	0
336	20231024	130600	57190790	9050	9050	9050	9050	0
337	20231024	130500	57190790	9050	9050	9050	9050	0
338	20231024	130400	57190790	9050	9050	9050	9050	0
339	20231024	130300	57190790	9050	9050	9050	9050	0
340	20231024	130200	57190790	9050	9050	9050	9050	3
341	20231024	130100	57163640	9040	9040	9040	9040	0
342	20231024	130000	57163640	9040	9040	9040	9040	0
343	20231024	125900	57163640	9040	9040	9040	9040	0
344	20231024	125800	57163640	9040	9040	9040	9040	0
345	20231024	125700	57163640	9040	9040	9040	9040	0
346	20231024	125600	57163640	9040	9040	9040	9040	1
347	20231024	125500	57154600	9030	9030	9030	9030	0
348	20231024	125400	57154600	9030	9030	9030	9030	12
349	20231024	125300	57046240	9030	9030	9030	9030	0
350	20231024	125200	57046240	9030	9030	9030	9030	0
351	20231024	125100	57046240	9030	9030	9030	9030	0
352	20231024	125000	57046240	9030	9030	9030	9030	1
353	20231024	124900	57037210	9050	9050	9050	9050	0
354	20231024	124800	57037210	9050	9050	9050	9050	90
355	20231024	124700	56222710	9030	9030	9030	9030	0
356	20231024	124600	56222710	9030	9030	9030	9030	0
357	20231024	124500	56222710	9030	9030	9030	9030	0
358	20231024	124400	56222710	9030	9030	9030	9030	0
359	20231024	124300	56222710	9030	9030	9030	9030	0
360	20231024	124200	56222710	9030	9030	9030	9030	0
361	20231024	124100	56222710	9030	9030	9030	9030	11
362	20231024	124000	56123380	9030	9030	9030	9030	2
363	20231024	123900	56105320	9010	9010	9010	9010	0
364	20231024	123800	56105320	9010	9010	9010	9010	0
365	20231024	123700	56105320	9010	9010	9010	9010	0
366	20231024	123600	56105320	9010	9010	9010	9010	0
367	20231024	123500	56105320	9010	9010	9010	9010	0
368	20231024	123400	56105320	9010	9010	9010	9010	0
369	20231024	123300	56105320	9010	9010	9010	9010	0
370	20231024	123200	56105320	9010	9010	9010	9010	0
371	20231024	123100	56105320	9010	9010	9010	9010	0
372	20231024	123000	56105320	9010	9010	9010	9010	0
373	20231024	122900	56105320	9010	9010	9010	9010	0
374	20231024	122800	56105320	9010	9010	9010	9010	0
375	20231024	122700	56105320	9010	9010	9010	9010	0
376	20231024	122600	56105320	9010	9010	9010	9010	0
377	20231024	122500	56105320	9010	9010	9010	9010	0
378	20231024	122400	56105320	9010	9010	9010	9010	0
379	20231024	122300	56105320	9010	9010	9010	9010	0
380	20231024	122200	56105320	9010	9010	9010	9010	0
381	20231024	122100	56105320	9010	9010	9010	9010	0
382	20231024	122000	56105320	9010	9010	9010	9010	0
383	20231024	121900	56105320	9010	9010	9010	9010	0
384	20231024	121800	56105320	9010	9010	9010	9010	1
385	20231024	121700	56096310	9010	9010	9010	9010	0
386	20231024	121600	56096310	9010	9010	9010	9010	0
387	20231024	121500	56096310	9010	9010	9010	9010	0
388	20231024	121400	56096310	9010	9010	9010	9010	0
389	20231024	121300	56096310	9010	9010	9010	9010	0
390	20231024	121200	56096310	9010	9010	9010	9010	0
391	20231024	121100	56096310	9010	9010	9010	9010	0
392	20231024	121000	56096310	9010	9010	9010	9010	0
393	20231024	120900	56096310	9010	9010	9010	9010	0
394	20231024	120800	56096310	9010	9010	9010	9010	0
395	20231024	120700	56096310	9010	9010	9010	9010	0
396	20231024	120600	56096310	9010	9010	9010	9010	0
397	20231024	120500	56096310	9010	9010	9010	9010	0
398	20231024	120400	56096310	9010	9010	9010	9010	0
399	20231024	120300	56096310	9010	9010	9010	9010	0
400	20231024	120200	56096310	9010	9010	9010	9010	0
401	20231024	120100	56096310	9010	9010	9010	9010	0
402	20231024	120000	56096310	9010	9010	9010	9010	0
403	20231024	115900	56096310	9010	9010	9010	9010	0
404	20231024	115800	56096310	9010	9010	9010	9010	0
405	20231024	115700	56096310	9010	9010	9010	9010	0
406	20231024	115600	56096310	9010	9010	9010	9010	0
407	20231024	115500	56096310	9010	9010	9010	9010	0
408	20231024	115400	56096310	9010	9010	9010	9010	0
409	20231024	115300	56096310	9010	9010	9010	9010	0
410	20231024	115200	56096310	9010	9010	9010	9010	0
411	20231024	115100	56096310	9010	9010	9010	9010	0
412	20231024	115000	56096310	9010	9010	9010	9010	0
413	20231024	114900	56096310	9010	9010	9010	9010	0
414	20231024	114800	56096310	9010	9010	9010	9010	0
415	20231024	114700	56096310	9010	9010	9010	9010	0
416	20231024	114600	56096310	9010	9010	9010	9010	0
417	20231024	114500	56096310	9010	9010	9010	9010	0
418	20231024	114400	56096310	9010	9010	9010	9010	0
419	20231024	114300	56096310	9010	9010	9010	9010	0
420	20231024	114200	56096310	9010	9010	9010	9010	0
421	20231024	114100	56096310	9010	9010	9010	9010	0
422	20231024	114000	56096310	9010	9010	9010	9010	0
423	20231024	113900	56096310	9010	9010	9010	9010	0
424	20231024	113800	56096310	9010	9030	9030	9010	54
425	20231024	113700	55608910	9020	9020	9020	9020	188
426	20231024	113600	53913150	9030	9030	9030	9030	0
427	20231024	113500	53913150	9030	9030	9030	9030	0
428	20231024	113400	53913150	9030	9030	9030	9030	51
429	20231024	113300	53452620	9040	9040	9040	9040	1
430	20231024	113200	53443580	9010	9010	9010	9010	0
431	20231024	113100	53443580	9010	9010	9010	9010	5
432	20231024	113000	53398530	9010	9010	9010	9010	0
433	20231024	112900	53398530	9010	9010	9010	9010	0
434	20231024	112800	53398530	9010	9010	9010	9010	0
435	20231024	112700	53398530	9010	9010	9010	9010	0
436	20231024	112600	53398530	9010	9010	9010	9010	0
437	20231024	112500	53398530	9010	9030	9030	9010	733
438	20231024	112400	46793160	9040	9040	9040	9040	1
439	20231024	112300	46784120	9050	9050	9050	9050	0
440	20231024	112200	46784120	9050	9050	9050	9050	0
441	20231024	112100	46784120	9050	9050	9050	9050	0
442	20231024	112000	46784120	9050	9050	9050	9050	0
443	20231024	111900	46784120	9050	9050	9050	9050	0
444	20231024	111800	46784120	9050	9050	9050	9050	0
445	20231024	111700	46784120	9050	9050	9050	9050	8
446	20231024	111600	46711720	9030	9030	9030	9030	0
447	20231024	111500	46711720	9030	9030	9030	9030	0
448	20231024	111400	46711720	9030	9030	9030	9030	0
449	20231024	111300	46711720	9030	9030	9030	9030	0
450	20231024	111200	46711720	9030	9030	9030	9030	0
451	20231024	111100	46711720	9030	9030	9030	9030	0
452	20231024	111000	46711720	9030	9030	9030	9030	0
453	20231024	110900	46711720	9030	9030	9030	9030	0
454	20231024	110800	46711720	9030	9030	9030	9030	0
455	20231024	110700	46711720	9030	9030	9030	9030	0
456	20231024	110600	46711720	9030	9030	9030	9030	0
457	20231024	110500	46711720	9030	9030	9030	9030	0
458	20231024	110400	46711720	9030	9030	9030	9030	0
459	20231024	110300	46711720	9030	9030	9030	9030	990
460	20231024	110200	37772020	9030	9030	9030	9030	0
461	20231024	110100	37772020	9030	9030	9030	9030	10
462	20231024	110000	37681720	9010	9010	9010	9010	0
463	20231024	105900	37681720	9010	9010	9010	9010	0
464	20231024	105800	37681720	9010	9010	9010	9010	0
465	20231024	105700	37681720	9010	9010	9010	9010	0
466	20231024	105600	37681720	9010	9010	9010	9010	0
467	20231024	105500	37681720	9010	9010	9010	9010	1
468	20231024	105400	37672710	9030	9030	9030	9030	65
469	20231024	105300	37085760	9030	9030	9030	9030	0
470	20231024	105200	37085760	9030	9030	9030	9030	0
471	20231024	105100	37085760	9030	9030	9030	9030	0
472	20231024	105000	37085760	9030	9030	9030	9030	0
473	20231024	104900	37085760	9030	9030	9030	9030	0
474	20231024	104800	37085760	9030	9030	9030	9030	0
475	20231024	104700	37085760	9030	9030	9030	9030	0
476	20231024	104600	37085760	9030	9030	9030	9030	0
477	20231024	104500	37085760	9030	9030	9030	9030	0
478	20231024	104400	37085760	9030	9030	9030	9030	0
479	20231024	104300	37085760	9030	9020	9030	9020	236
480	20231024	104200	34955860	9010	9010	9010	9010	0
481	20231024	104100	34955860	9010	9010	9010	9010	100
482	20231024	104000	34054860	9010	9010	9010	9010	207
483	20231024	103900	32189790	9010	9010	9010	9010	0
484	20231024	103800	32189790	9010	9010	9010	9010	0
485	20231024	103700	32189790	9010	9010	9010	9010	0
486	20231024	103600	32189790	9010	9010	9010	9010	1
487	20231024	103500	32180780	9010	9010	9010	9010	1
488	20231024	103400	32171770	9020	9020	9020	9020	36
489	20231024	103300	31847050	9010	9010	9010	9010	0
490	20231024	103200	31847050	9010	9010	9010	9010	0
491	20231024	103100	31847050	9010	9010	9010	9010	0
492	20231024	103000	31847050	9010	9010	9010	9010	0
493	20231024	102900	31847050	9010	9010	9010	9010	0
494	20231024	102800	31847050	9010	9010	9010	9010	0
495	20231024	102700	31847050	9010	9010	9010	9010	4
496	20231024	102600	31811010	9010	9010	9010	9010	0
497	20231024	102500	31811010	9010	9010	9010	9010	1
498	20231024	102400	31802000	9010	9010	9010	9010	1
499	20231024	102300	31792990	9010	9010	9010	9010	34
500	20231024	102200	31486650	9010	9010	9010	9010	3
501	20231024	102100	31459620	9010	9020	9020	9010	104
502	20231024	102000	30521570	9030	9030	9030	9030	0
503	20231024	101900	30521570	9030	9030	9030	9030	0
504	20231024	101800	30521570	9030	9030	9030	9030	0
505	20231024	101700	30521570	9030	9030	9030	9030	0
506	20231024	101600	30521570	9030	9030	9030	9030	1
507	20231024	101500	30512540	9020	9020	9020	9020	0
508	20231024	101400	30512540	9020	9020	9020	9020	0
509	20231024	101300	30512540	9020	9020	9020	9020	0
510	20231024	101200	30512540	9020	9020	9020	9020	9
511	20231024	101100	30431360	9030	9030	9030	9030	0
512	20231024	101000	30431360	9030	9030	9030	9030	0
513	20231024	100900	30431360	9030	9030	9030	9030	0
514	20231024	100800	30431360	9030	9030	9030	9030	4
515	20231024	100700	30395240	9030	9030	9030	9030	0
516	20231024	100600	30395240	9030	9030	9030	9030	0
517	20231024	100500	30395240	9030	9030	9030	9030	0
518	20231024	100400	30395240	9030	9030	9030	9030	0
519	20231024	100300	30395240	9030	9030	9030	9030	0
520	20231024	100200	30395240	9030	9030	9030	9030	1
521	20231024	100100	30386210	9010	9010	9010	9010	0
522	20231024	100000	30386210	9010	9010	9010	9010	0
523	20231024	095900	30386210	9010	9010	9010	9010	50
524	20231024	095800	29935710	9040	9040	9040	9040	0
525	20231024	095700	29935710	9040	9030	9040	9030	880
526	20231024	095600	21981290	9010	9010	9010	9010	0
527	20231024	095500	21981290	9010	9010	9010	9010	81
528	20231024	095400	21251480	9020	9020	9020	9020	0
529	20231024	095300	21251480	9020	9020	9020	9020	0
530	20231024	095200	21251480	9020	9020	9020	9020	0
531	20231024	095100	21251480	9020	9020	9020	9020	3
532	20231024	095000	21224420	9010	9010	9010	9010	0
533	20231024	094900	21224420	9010	9010	9010	9010	35
534	20231024	094800	20909070	9020	9020	9020	9020	0
535	20231024	094700	20909070	9020	9020	9020	9020	0
536	20231024	094600	20909070	9020	9020	9020	9020	0
537	20231024	094500	20909070	9020	9020	9020	9020	0
538	20231024	094400	20909070	9020	9020	9020	9020	30
539	20231024	094300	20638470	9020	9020	9020	9020	0
540	20231024	094200	20638470	9020	9020	9020	9020	0
541	20231024	094100	20638470	9020	9020	9020	9020	0
542	20231024	094000	20638470	9020	9020	9020	9020	0
543	20231024	093900	20638470	9020	9020	9020	9020	0
544	20231024	093800	20638470	9020	9020	9020	9020	1
545	20231024	093700	20629450	9010	9010	9010	9010	5
546	20231024	093600	20584400	9010	9010	9010	9010	716
547	20231024	093500	14133240	9020	9020	9020	9020	0
548	20231024	093400	14133240	9020	9020	9020	9020	313
549	20231024	093300	11309980	9020	9020	9020	9020	39
550	20231024	093200	10958200	9030	9030	9030	9030	0
551	20231024	093100	10958200	9030	9030	9030	9030	0
552	20231024	093000	10958200	9030	9030	9030	9030	0
553	20231024	092900	10958200	9030	9030	9030	9030	44
554	20231024	092800	10560880	9030	9030	9030	9030	0
555	20231024	092700	10560880	9030	9030	9030	9030	0
556	20231024	092600	10560880	9030	9030	9030	9030	48
557	20231024	092500	10127440	9030	9040	9040	9030	2
558	20231024	092400	10109370	9030	9030	9030	9030	0
559	20231024	092300	10109370	9030	9030	9030	9030	0
560	20231024	092200	10109370	9030	9030	9030	9030	6
561	20231024	092100	10055190	9040	9040	9040	9040	1
562	20231024	092000	10046150	9040	9040	9040	9040	0
563	20231024	091900	10046150	9040	9040	9040	9040	0
564	20231024	091800	10046150	9040	9040	9040	9040	0
565	20231024	091700	10046150	9040	9030	9040	9030	2
566	20231024	091600	10028080	9030	9030	9030	9030	544
567	20231024	091500	5115760	9010	9010	9010	9010	0
568	20231024	091400	5115760	9010	9010	9010	9010	0
569	20231024	091300	5115760	9010	9010	9010	9010	0
570	20231024	091200	5115760	9010	9010	9010	9010	428
571	20231024	091100	1259480	9020	9030	9030	9020	4
572	20231024	091000	1223380	9030	9030	9030	9030	0
573	20231024	090900	1223380	9030	9030	9030	9030	10
574	20231024	090800	1133080	9050	9050	9050	9050	1
575	20231024	090700	1124030	9040	9040	9040	9040	0
576	20231024	090600	1124030	9040	9040	9040	9040	0
577	20231024	090500	1124030	9040	9040	9040	9040	0
578	20231024	090400	1124030	9040	9040	9040	9040	0
579	20231024	090300	1124030	9040	9040	9040	9040	0
580	20231024	090200	1124030	9040	9040	9040	9040	1
581	20231024	090100	1114990	9070	9070	9070	9070	0
582	20231024	090000	1114990	9070	8990	9070	8990	124