KissMeData/004650/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184100	88110660	9660	9660	9660	9660	29
3	20230925	184000	88110660	9660	9660	9660	9660	0
4	20230925	183900	88110660	9660	9660	9660	9660	0
5	20230925	183800	88110660	9660	9660	9660	9660	0
6	20230925	183700	88110660	9660	9660	9660	9660	0
7	20230925	183600	88110660	9660	9660	9660	9660	0
8	20230925	183500	88110660	9660	9660	9660	9660	0
9	20230925	183400	88110660	9660	9660	9660	9660	0
10	20230925	183300	88110660	9660	9660	9660	9660	0
11	20230925	183200	88110660	9660	9660	9660	9660	0
12	20230925	183100	88110660	9660	9660	9660	9660	0
13	20230925	183000	88110660	9660	9660	9660	9660	0
14	20230925	182900	88110660	9660	9660	9660	9660	0
15	20230925	182800	88110660	9660	9660	9660	9660	0
16	20230925	182700	88110660	9660	9660	9660	9660	0
17	20230925	182600	88110660	9660	9660	9660	9660	0
18	20230925	182500	88110660	9660	9660	9660	9660	0
19	20230925	182400	88110660	9660	9660	9660	9660	0
20	20230925	182300	88110660	9660	9660	9660	9660	0
21	20230925	182200	88110660	9660	9660	9660	9660	0
22	20230925	182100	88110660	9660	9660	9660	9660	0
23	20230925	182000	88110660	9660	9660	9660	9660	0
24	20230925	181900	88110660	9660	9660	9660	9660	0
25	20230925	181800	88110660	9660	9660	9660	9660	0
26	20230925	181700	88110660	9660	9660	9660	9660	0
27	20230925	181600	88110660	9660	9660	9660	9660	0
28	20230925	181500	88110660	9660	9660	9660	9660	0
29	20230925	181400	88110660	9660	9660	9660	9660	0
30	20230925	181300	88110660	9660	9660	9660	9660	0
31	20230925	181200	88110660	9660	9660	9660	9660	0
32	20230925	181100	88110660	9660	9660	9660	9660	29
33	20230925	181000	88110660	9660	9660	9660	9660	0
34	20230925	180900	88110660	9660	9660	9660	9660	0
35	20230925	180800	88110660	9660	9660	9660	9660	0
36	20230925	180700	88110660	9660	9660	9660	9660	0
37	20230925	180600	88110660	9660	9660	9660	9660	0
38	20230925	180500	88110660	9660	9660	9660	9660	0
39	20230925	180400	88110660	9660	9660	9660	9660	0
40	20230925	180300	88110660	9660	9660	9660	9660	0
41	20230925	180200	88110660	9660	9660	9660	9660	0
42	20230925	180100	88110660	9660	9660	9660	9660	0
43	20230925	180000	88110660	9660	9660	9660	9660	0
44	20230925	175900	88110660	9660	9660	9660	9660	0
45	20230925	175800	88110660	9660	9660	9660	9660	0
46	20230925	175700	88110660	9660	9660	9660	9660	0
47	20230925	175600	88110660	9660	9660	9660	9660	0
48	20230925	175500	88110660	9660	9660	9660	9660	0
49	20230925	175400	88110660	9660	9660	9660	9660	0
50	20230925	175300	88110660	9660	9660	9660	9660	0
51	20230925	175200	88110660	9660	9660	9660	9660	0
52	20230925	175100	88110660	9660	9660	9660	9660	0
53	20230925	175000	88110660	9660	9660	9660	9660	0
54	20230925	174900	88110660	9660	9660	9660	9660	0
55	20230925	174800	88110660	9660	9660	9660	9660	0
56	20230925	174700	88110660	9660	9660	9660	9660	0
57	20230925	174600	88110660	9660	9660	9660	9660	0
58	20230925	174500	88110660	9660	9660	9660	9660	0
59	20230925	174400	88110660	9660	9660	9660	9660	0
60	20230925	174300	88110660	9660	9660	9660	9660	0
61	20230925	174200	88110660	9660	9660	9660	9660	0
62	20230925	174100	88110660	9660	9660	9660	9660	29
63	20230925	174000	88110660	9660	9660	9660	9660	0
64	20230925	173900	88110660	9660	9660	9660	9660	0
65	20230925	173800	88110660	9660	9660	9660	9660	0
66	20230925	173700	88110660	9660	9660	9660	9660	0
67	20230925	173600	88110660	9660	9660	9660	9660	0
68	20230925	173500	88110660	9660	9660	9660	9660	0
69	20230925	173400	88110660	9660	9660	9660	9660	0
70	20230925	173300	88110660	9660	9660	9660	9660	0
71	20230925	173200	88110660	9660	9660	9660	9660	0
72	20230925	173100	88110660	9660	9660	9660	9660	0
73	20230925	173000	88110660	9660	9660	9660	9660	0
74	20230925	172900	88110660	9660	9660	9660	9660	0
75	20230925	172800	88110660	9660	9660	9660	9660	0
76	20230925	172700	88110660	9660	9660	9660	9660	0
77	20230925	172600	88110660	9660	9660	9660	9660	0
78	20230925	172500	88110660	9660	9660	9660	9660	0
79	20230925	172400	88110660	9660	9660	9660	9660	0
80	20230925	172300	88110660	9660	9660	9660	9660	0
81	20230925	172200	88110660	9660	9660	9660	9660	0
82	20230925	172100	88110660	9660	9660	9660	9660	0
83	20230925	172000	88110660	9660	9660	9660	9660	0
84	20230925	171900	88110660	9660	9660	9660	9660	0
85	20230925	171800	88110660	9660	9660	9660	9660	0
86	20230925	171700	88110660	9660	9660	9660	9660	0
87	20230925	171600	88110660	9660	9660	9660	9660	0
88	20230925	171500	88110660	9660	9660	9660	9660	0
89	20230925	171400	88110660	9660	9660	9660	9660	0
90	20230925	171300	88110660	9660	9660	9660	9660	0
91	20230925	171200	88110660	9660	9660	9660	9660	0
92	20230925	171100	88110660	9660	9660	9660	9660	29
93	20230925	171000	88110660	9660	9660	9660	9660	0
94	20230925	170900	88110660	9660	9660	9660	9660	0
95	20230925	170800	88110660	9660	9660	9660	9660	0
96	20230925	170700	88110660	9660	9660	9660	9660	0
97	20230925	170600	88110660	9660	9660	9660	9660	0
98	20230925	170500	88110660	9660	9660	9660	9660	0
99	20230925	170400	88110660	9660	9660	9660	9660	0
100	20230925	170300	88110660	9660	9660	9660	9660	0
101	20230925	170200	88110660	9660	9660	9660	9660	0
102	20230925	170100	88110660	9660	9660	9660	9660	0
103	20230925	170000	88110660	9660	9660	9660	9660	0
104	20230925	165900	88110660	9660	9660	9660	9660	0
105	20230925	165800	88110660	9660	9660	9660	9660	0
106	20230925	165700	88110660	9660	9660	9660	9660	0
107	20230925	165600	88110660	9660	9660	9660	9660	0
108	20230925	165500	88110660	9660	9660	9660	9660	0
109	20230925	165400	88110660	9660	9660	9660	9660	0
110	20230925	165300	88110660	9660	9660	9660	9660	0
111	20230925	165200	88110660	9660	9660	9660	9660	0
112	20230925	165100	88110660	9660	9660	9660	9660	0
113	20230925	165000	88110660	9660	9660	9660	9660	0
114	20230925	164900	88110660	9660	9660	9660	9660	0
115	20230925	164800	88110660	9660	9660	9660	9660	0
116	20230925	164700	88110660	9660	9660	9660	9660	0
117	20230925	164600	88110660	9660	9660	9660	9660	0
118	20230925	164500	88110660	9660	9660	9660	9660	0
119	20230925	164400	88110660	9660	9660	9660	9660	0
120	20230925	164300	88110660	9660	9660	9660	9660	0
121	20230925	164200	88110660	9660	9660	9660	9660	0
122	20230925	164100	88110660	9660	9660	9660	9660	29
123	20230925	164000	88110660	9660	9660	9660	9660	0
124	20230925	163900	88110660	9660	9660	9660	9660	0
125	20230925	163800	88110660	9660	9660	9660	9660	0
126	20230925	163700	88110660	9660	9660	9660	9660	0
127	20230925	163600	88110660	9660	9660	9660	9660	0
128	20230925	163500	88110660	9660	9660	9660	9660	0
129	20230925	163400	88110660	9660	9660	9660	9660	0
130	20230925	163300	88110660	9660	9660	9660	9660	0
131	20230925	163200	88110660	9660	9660	9660	9660	0
132	20230925	163100	88110660	9660	9660	9660	9660	0
133	20230925	163000	88110660	9660	9660	9660	9660	0
134	20230925	162900	88110660	9660	9660	9660	9660	0
135	20230925	162800	88110660	9660	9660	9660	9660	0
136	20230925	162700	88110660	9660	9660	9660	9660	0
137	20230925	162600	88110660	9660	9660	9660	9660	0
138	20230925	162500	88110660	9660	9660	9660	9660	0
139	20230925	162400	88110660	9660	9660	9660	9660	0
140	20230925	162300	88110660	9660	9660	9660	9660	0
141	20230925	162200	88110660	9660	9660	9660	9660	0
142	20230925	162100	88110660	9660	9660	9660	9660	0
143	20230925	162000	88110660	9660	9660	9660	9660	0
144	20230925	161900	88110660	9660	9660	9660	9660	0
145	20230925	161800	88110660	9660	9660	9660	9660	0
146	20230925	161700	88110660	9660	9660	9660	9660	0
147	20230925	161600	88110660	9660	9660	9660	9660	0
148	20230925	161500	88110660	9660	9660	9660	9660	0
149	20230925	161400	88110660	9660	9660	9660	9660	0
150	20230925	161300	88110660	9660	9660	9660	9660	0
151	20230925	161200	88110660	9660	9660	9660	9660	0
152	20230925	161100	88110660	9660	9660	9660	9660	29
153	20230925	161000	88110660	9660	9660	9660	9660	0
154	20230925	160900	88110660	9660	9660	9660	9660	0
155	20230925	160800	88110660	9660	9660	9660	9660	0
156	20230925	160700	88110660	9660	9660	9660	9660	0
157	20230925	160600	88110660	9660	9660	9660	9660	0
158	20230925	160500	88110660	9660	9660	9660	9660	0
159	20230925	160400	88110660	9660	9660	9660	9660	0
160	20230925	160300	88110660	9660	9660	9660	9660	0
161	20230925	160200	88110660	9660	9660	9660	9660	0
162	20230925	160100	88110660	9660	9660	9660	9660	0
163	20230925	160000	88110660	9660	9660	9660	9660	0
164	20230925	155900	88110660	9660	9660	9660	9660	0
165	20230925	155800	88110660	9660	9660	9660	9660	0
166	20230925	155700	88110660	9660	9660	9660	9660	0
167	20230925	155600	88110660	9660	9660	9660	9660	0
168	20230925	155500	88110660	9660	9660	9660	9660	0
169	20230925	155400	88110660	9660	9660	9660	9660	0
170	20230925	155300	88110660	9660	9660	9660	9660	0
171	20230925	155200	88110660	9660	9660	9660	9660	0
172	20230925	155100	88110660	9660	9660	9660	9660	0
173	20230925	155000	88110660	9660	9660	9660	9660	0
174	20230925	154900	88110660	9660	9660	9660	9660	0
175	20230925	154800	88110660	9660	9660	9660	9660	0
176	20230925	154700	88110660	9660	9660	9660	9660	0
177	20230925	154600	88110660	9660	9660	9660	9660	0
178	20230925	154500	88110660	9660	9660	9660	9660	0
179	20230925	154400	88110660	9660	9660	9660	9660	0
180	20230925	154300	88110660	9660	9660	9660	9660	0
181	20230925	154200	88110660	9660	9660	9660	9660	0
182	20230925	154100	88110660	9660	9660	9660	9660	29
183	20230925	154000	88110660	9660	9660	9660	9660	0
184	20230925	153900	88110660	9660	9660	9660	9660	0
185	20230925	153800	88110660	9660	9660	9660	9660	0
186	20230925	153700	88110660	9660	9660	9660	9660	0
187	20230925	153600	88110660	9660	9660	9660	9660	0
188	20230925	153500	88110660	9660	9660	9660	9660	0
189	20230925	153400	88110660	9660	9660	9660	9660	0
190	20230925	153300	88110660	9660	9660	9660	9660	0
191	20230925	153200	88110660	9660	9660	9660	9660	0
192	20230925	153100	88110660	9660	9660	9660	9660	0
193	20230925	153000	88110660	9660	9660	9660	9660	29
194	20230925	152900	87830520	9710	9710	9710	9710	0
195	20230925	152800	87830520	9710	9710	9710	9710	0
196	20230925	152700	87830520	9710	9710	9710	9710	0
197	20230925	152600	87830520	9710	9710	9710	9710	0
198	20230925	152500	87830520	9710	9710	9710	9710	0
199	20230925	152400	87830520	9710	9710	9710	9710	0
200	20230925	152300	87830520	9710	9710	9710	9710	0
201	20230925	152200	87830520	9710	9710	9710	9710	0
202	20230925	152100	87830520	9710	9710	9710	9710	0
203	20230925	152000	87830520	9710	9710	9710	9710	0
204	20230925	151900	87830520	9710	9710	9710	9710	20
205	20230925	151800	87636320	9700	9710	9710	9700	4
206	20230925	151700	87597500	9710	9700	9710	9690	3
207	20230925	151600	87568400	9710	9710	9710	9710	0
208	20230925	151500	87568400	9710	9710	9710	9710	0
209	20230925	151400	87568400	9710	9710	9710	9710	0
210	20230925	151300	87568400	9710	9650	9710	9650	3
211	20230925	151200	87539330	9710	9660	9710	9650	20
212	20230925	151100	87346210	9660	9710	9710	9660	11
213	20230925	151000	87239900	9660	9660	9660	9660	0
214	20230925	150900	87239900	9660	9660	9660	9660	0
215	20230925	150800	87239900	9660	9660	9660	9660	0
216	20230925	150700	87239900	9660	9710	9710	9660	11
217	20230925	150600	87133590	9660	9660	9660	9660	0
218	20230925	150500	87133590	9660	9660	9660	9660	30
219	20230925	150400	86843790	9660	9660	9660	9660	0
220	20230925	150300	86843790	9660	9660	9660	9660	0
221	20230925	150200	86843790	9660	9660	9660	9660	126
222	20230925	150100	85626630	9680	9680	9680	9680	30
223	20230925	150000	85336230	9660	9690	9690	9660	1000
224	20230925	145900	75661550	9700	9700	9700	9700	0
225	20230925	145800	75661550	9700	9700	9700	9700	0
226	20230925	145700	75661550	9700	9700	9700	9700	0
227	20230925	145600	75661550	9700	9700	9700	9700	0
228	20230925	145500	75661550	9700	9700	9700	9700	0
229	20230925	145400	75661550	9700	9700	9700	9700	0
230	20230925	145300	75661550	9700	9700	9700	9700	0
231	20230925	145200	75661550	9700	9710	9710	9700	25
232	20230925	145100	75419000	9700	9700	9700	9700	0
233	20230925	145000	75419000	9700	9700	9700	9700	0
234	20230925	144900	75419000	9700	9700	9700	9700	0
235	20230925	144800	75419000	9700	9700	9700	9700	0
236	20230925	144700	75419000	9700	9700	9700	9700	0
237	20230925	144600	75419000	9700	9700	9700	9700	3
238	20230925	144500	75389900	9700	9700	9700	9700	0
239	20230925	144400	75389900	9700	9700	9700	9700	0
240	20230925	144300	75389900	9700	9700	9700	9700	0
241	20230925	144200	75389900	9700	9700	9700	9700	0
242	20230925	144100	75389900	9700	9700	9700	9700	0
243	20230925	144000	75389900	9700	9700	9700	9700	0
244	20230925	143900	75389900	9700	9700	9700	9700	0
245	20230925	143800	75389900	9700	9710	9710	9700	2
246	20230925	143700	75370490	9700	9700	9700	9700	0
247	20230925	143600	75370490	9700	9700	9700	9700	0
248	20230925	143500	75370490	9700	9700	9700	9700	0
249	20230925	143400	75370490	9700	9710	9710	9670	241
250	20230925	143300	73036460	9700	9700	9700	9700	0
251	20230925	143200	73036460	9700	9700	9700	9700	0
252	20230925	143100	73036460	9700	9700	9700	9700	0
253	20230925	143000	73036460	9700	9700	9700	9700	1
254	20230925	142900	73026760	9690	9690	9690	9690	2
255	20230925	142800	73007380	9670	9670	9670	9670	0
256	20230925	142700	73007380	9670	9670	9670	9670	0
257	20230925	142600	73007380	9670	9670	9670	9670	0
258	20230925	142500	73007380	9670	9670	9670	9670	0
259	20230925	142400	73007380	9670	9670	9670	9670	0
260	20230925	142300	73007380	9670	9670	9670	9670	0
261	20230925	142200	73007380	9670	9670	9670	9670	0
262	20230925	142100	73007380	9670	9670	9670	9670	0
263	20230925	142000	73007380	9670	9670	9670	9670	5
264	20230925	141900	72959030	9660	9660	9660	9660	0
265	20230925	141800	72959030	9660	9660	9660	9660	0
266	20230925	141700	72959030	9660	9660	9660	9660	0
267	20230925	141600	72959030	9660	9660	9660	9660	0
268	20230925	141500	72959030	9660	9660	9660	9660	0
269	20230925	141400	72959030	9660	9680	9680	9660	427
270	20230925	141300	68830130	9690	9690	9690	9690	0
271	20230925	141200	68830130	9690	9690	9690	9690	2
272	20230925	141100	68810750	9680	9680	9680	9680	0
273	20230925	141000	68810750	9680	9680	9680	9680	0
274	20230925	140900	68810750	9680	9680	9680	9680	0
275	20230925	140800	68810750	9680	9680	9680	9680	0
276	20230925	140700	68810750	9680	9680	9680	9680	27
277	20230925	140600	68549390	9690	9690	9690	9690	0
278	20230925	140500	68549390	9690	9690	9690	9690	2
279	20230925	140400	68530010	9690	9690	9690	9690	0
280	20230925	140300	68530010	9690	9690	9690	9690	0
281	20230925	140200	68530010	9690	9690	9690	9690	0
282	20230925	140100	68530010	9690	9690	9690	9690	0
283	20230925	140000	68530010	9690	9690	9690	9690	0
284	20230925	135900	68530010	9690	9690	9690	9690	19
285	20230925	135800	68345900	9700	9700	9700	9700	0
286	20230925	135700	68345900	9700	9700	9700	9700	0
287	20230925	135600	68345900	9700	9700	9700	9700	0
288	20230925	135500	68345900	9700	9700	9700	9700	0
289	20230925	135400	68345900	9700	9700	9700	9700	0
290	20230925	135300	68345900	9700	9700	9700	9700	0
291	20230925	135200	68345900	9700	9700	9700	9700	0
292	20230925	135100	68345900	9700	9700	9700	9700	0
293	20230925	135000	68345900	9700	9700	9700	9700	30
294	20230925	134900	68054900	9700	9700	9700	9700	23
295	20230925	134800	67831800	9710	9720	9720	9710	2
296	20230925	134700	67812370	9710	9710	9710	9710	0
297	20230925	134600	67812370	9710	9710	9710	9710	0
298	20230925	134500	67812370	9710	9710	9710	9710	0
299	20230925	134400	67812370	9710	9720	9720	9710	4
300	20230925	134300	67773520	9720	9720	9720	9720	0
301	20230925	134200	67773520	9720	9720	9720	9720	0
302	20230925	134100	67773520	9720	9720	9720	9720	0
303	20230925	134000	67773520	9720	9720	9720	9720	0
304	20230925	133900	67773520	9720	9730	9730	9720	2
305	20230925	133800	67754070	9720	9720	9720	9720	0
306	20230925	133700	67754070	9720	9730	9730	9720	2
307	20230925	133600	67734620	9720	9720	9720	9720	1
308	20230925	133500	67724900	9690	9690	9690	9690	0
309	20230925	133400	67724900	9690	9690	9690	9690	0
310	20230925	133300	67724900	9690	9690	9690	9690	0
311	20230925	133200	67724900	9690	9690	9690	9690	0
312	20230925	133100	67724900	9690	9690	9690	9690	0
313	20230925	133000	67724900	9690	9690	9690	9690	0
314	20230925	132900	67724900	9690	9690	9690	9690	103
315	20230925	132800	66726830	9690	9700	9700	9690	500
316	20230925	132700	61877710	9700	9700	9700	9700	500
317	20230925	132600	57027710	9710	9710	9710	9710	0
318	20230925	132500	57027710	9710	9710	9710	9710	8
319	20230925	132400	56950030	9710	9710	9710	9710	0
320	20230925	132300	56950030	9710	9710	9710	9710	0
321	20230925	132200	56950030	9710	9710	9710	9710	0
322	20230925	132100	56950030	9710	9710	9710	9710	0
323	20230925	132000	56950030	9710	9710	9710	9710	0
324	20230925	131900	56950030	9710	9710	9710	9710	0
325	20230925	131800	56950030	9710	9710	9710	9710	0
326	20230925	131700	56950030	9710	9710	9710	9710	0
327	20230925	131600	56950030	9710	9710	9710	9710	0
328	20230925	131500	56950030	9710	9710	9710	9710	0
329	20230925	131400	56950030	9710	9710	9710	9710	16
330	20230925	131300	56794670	9730	9730	9730	9730	0
331	20230925	131200	56794670	9730	9730	9730	9730	0
332	20230925	131100	56794670	9730	9730	9730	9730	0
333	20230925	131000	56794670	9730	9730	9730	9730	0
334	20230925	130900	56794670	9730	9730	9730	9730	0
335	20230925	130800	56794670	9730	9730	9730	9730	0
336	20230925	130700	56794670	9730	9730	9730	9730	0
337	20230925	130600	56794670	9730	9730	9730	9730	0
338	20230925	130500	56794670	9730	9730	9730	9730	0
339	20230925	130400	56794670	9730	9730	9730	9730	0
340	20230925	130300	56794670	9730	9730	9730	9730	0
341	20230925	130200	56794670	9730	9730	9730	9730	0
342	20230925	130100	56794670	9730	9730	9730	9730	0
343	20230925	130000	56794670	9730	9730	9730	9730	0
344	20230925	125900	56794670	9730	9730	9730	9730	0
345	20230925	125800	56794670	9730	9730	9730	9730	37
346	20230925	125700	56434660	9730	9730	9730	9730	0
347	20230925	125600	56434660	9730	9730	9730	9730	0
348	20230925	125500	56434660	9730	9730	9730	9730	0
349	20230925	125400	56434660	9730	9730	9730	9730	0
350	20230925	125300	56434660	9730	9730	9730	9730	0
351	20230925	125200	56434660	9730	9730	9730	9730	0
352	20230925	125100	56434660	9730	9730	9730	9730	0
353	20230925	125000	56434660	9730	9730	9730	9730	0
354	20230925	124900	56434660	9730	9730	9730	9730	0
355	20230925	124800	56434660	9730	9730	9730	9730	0
356	20230925	124700	56434660	9730	9730	9730	9730	0
357	20230925	124600	56434660	9730	9730	9730	9730	0
358	20230925	124500	56434660	9730	9730	9730	9730	0
359	20230925	124400	56434660	9730	9730	9730	9730	0
360	20230925	124300	56434660	9730	9730	9730	9730	0
361	20230925	124200	56434660	9730	9730	9730	9730	0
362	20230925	124100	56434660	9730	9730	9730	9730	0
363	20230925	124000	56434660	9730	9730	9730	9730	0
364	20230925	123900	56434660	9730	9730	9730	9730	0
365	20230925	123800	56434660	9730	9730	9730	9730	0
366	20230925	123700	56434660	9730	9730	9730	9730	0
367	20230925	123600	56434660	9730	9730	9730	9730	0
368	20230925	123500	56434660	9730	9730	9730	9730	0
369	20230925	123400	56434660	9730	9730	9730	9730	0
370	20230925	123300	56434660	9730	9730	9730	9730	5
371	20230925	123200	56386010	9690	9690	9690	9690	0
372	20230925	123100	56386010	9690	9690	9690	9690	0
373	20230925	123000	56386010	9690	9690	9690	9690	0
374	20230925	122900	56386010	9690	9690	9690	9690	0
375	20230925	122800	56386010	9690	9690	9690	9690	0
376	20230925	122700	56386010	9690	9690	9690	9690	0
377	20230925	122600	56386010	9690	9690	9690	9690	0
378	20230925	122500	56386010	9690	9690	9690	9690	0
379	20230925	122400	56386010	9690	9690	9690	9690	0
380	20230925	122300	56386010	9690	9690	9690	9690	7
381	20230925	122200	56318180	9710	9710	9710	9710	0
382	20230925	122100	56318180	9710	9710	9710	9710	0
383	20230925	122000	56318180	9710	9710	9710	9710	0
384	20230925	121900	56318180	9710	9710	9710	9710	0
385	20230925	121800	56318180	9710	9710	9710	9710	0
386	20230925	121700	56318180	9710	9710	9710	9710	0
387	20230925	121600	56318180	9710	9710	9710	9710	0
388	20230925	121500	56318180	9710	9710	9710	9710	0
389	20230925	121400	56318180	9710	9710	9710	9710	0
390	20230925	121300	56318180	9710	9710	9710	9710	0
391	20230925	121200	56318180	9710	9710	9710	9710	0
392	20230925	121100	56318180	9710	9710	9710	9710	0
393	20230925	121000	56318180	9710	9710	9710	9710	0
394	20230925	120900	56318180	9710	9700	9710	9700	822
395	20230925	120800	48340170	9700	9700	9700	9700	5
396	20230925	120700	48291670	9700	9700	9700	9700	0
397	20230925	120600	48291670	9700	9700	9700	9700	0
398	20230925	120500	48291670	9700	9700	9700	9700	1
399	20230925	120400	48281970	9700	9700	9700	9700	0
400	20230925	120300	48281970	9700	9700	9700	9700	0
401	20230925	120200	48281970	9700	9700	9700	9700	0
402	20230925	120100	48281970	9700	9700	9700	9700	0
403	20230925	120000	48281970	9700	9700	9700	9700	0
404	20230925	115900	48281970	9700	9700	9700	9700	0
405	20230925	115800	48281970	9700	9700	9700	9700	0
406	20230925	115700	48281970	9700	9700	9700	9700	80
407	20230925	115600	47505970	9700	9700	9700	9700	0
408	20230925	115500	47505970	9700	9700	9700	9700	0
409	20230925	115400	47505970	9700	9700	9700	9700	0
410	20230925	115300	47505970	9700	9700	9700	9700	5
411	20230925	115200	47457470	9700	9700	9700	9700	0
412	20230925	115100	47457470	9700	9700	9700	9700	0
413	20230925	115000	47457470	9700	9700	9700	9700	0
414	20230925	114900	47457470	9700	9700	9700	9700	0
415	20230925	114800	47457470	9700	9700	9700	9700	1
416	20230925	114700	47447770	9680	9680	9680	9680	0
417	20230925	114600	47447770	9680	9680	9680	9680	0
418	20230925	114500	47447770	9680	9680	9680	9680	1
419	20230925	114400	47438090	9680	9680	9680	9680	0
420	20230925	114300	47438090	9680	9680	9680	9680	14
421	20230925	114200	47302570	9680	9680	9680	9680	0
422	20230925	114100	47302570	9680	9680	9680	9680	60
423	20230925	114000	46721770	9680	9670	9680	9670	502
424	20230925	113900	41862420	9680	9680	9680	9680	0
425	20230925	113800	41862420	9680	9680	9680	9680	2
426	20230925	113700	41843060	9680	9680	9680	9680	2
427	20230925	113600	41823700	9680	9680	9680	9680	0
428	20230925	113500	41823700	9680	9680	9680	9680	0
429	20230925	113400	41823700	9680	9680	9680	9680	22
430	20230925	113300	41610740	9680	9680	9680	9680	0
431	20230925	113200	41610740	9680	9680	9680	9680	2
432	20230925	113100	41591380	9680	9680	9680	9680	0
433	20230925	113000	41591380	9680	9680	9680	9680	0
434	20230925	112900	41591380	9680	9680	9680	9680	0
435	20230925	112800	41591380	9680	9680	9680	9680	0
436	20230925	112700	41591380	9680	9680	9680	9680	0
437	20230925	112600	41591380	9680	9680	9680	9680	0
438	20230925	112500	41591380	9680	9680	9680	9680	0
439	20230925	112400	41591380	9680	9680	9680	9680	0
440	20230925	112300	41591380	9680	9720	9720	9680	69
441	20230925	112200	40921500	9720	9680	9720	9680	2
442	20230925	112100	40902100	9660	9660	9660	9660	0
443	20230925	112000	40902100	9660	9660	9660	9660	0
444	20230925	111900	40902100	9660	9660	9660	9660	0
445	20230925	111800	40902100	9660	9710	9710	9660	1267
446	20230925	111700	28618330	9720	9720	9720	9720	0
447	20230925	111600	28618330	9720	9720	9720	9720	0
448	20230925	111500	28618330	9720	9720	9720	9720	0
449	20230925	111400	28618330	9720	9720	9720	9720	0
450	20230925	111300	28618330	9720	9720	9720	9720	0
451	20230925	111200	28618330	9720	9720	9720	9720	0
452	20230925	111100	28618330	9720	9720	9720	9720	0
453	20230925	111000	28618330	9720	9740	9740	9720	32
454	20230925	110900	28306890	9720	9720	9720	9720	0
455	20230925	110800	28306890	9720	9720	9720	9720	0
456	20230925	110700	28306890	9720	9720	9720	9720	0
457	20230925	110600	28306890	9720	9720	9720	9720	0
458	20230925	110500	28306890	9720	9740	9740	9720	20
459	20230925	110400	28112390	9740	9740	9740	9740	0
460	20230925	110300	28112390	9740	9740	9740	9740	0
461	20230925	110200	28112390	9740	9740	9740	9740	9
462	20230925	110100	28024730	9740	9740	9740	9740	0
463	20230925	110000	28024730	9740	9740	9740	9740	0
464	20230925	105900	28024730	9740	9740	9740	9740	0
465	20230925	105800	28024730	9740	9740	9740	9740	10
466	20230925	105700	27927330	9710	9710	9710	9710	0
467	20230925	105600	27927330	9710	9710	9710	9710	7
468	20230925	105500	27859360	9710	9710	9710	9710	1
469	20230925	105400	27849650	9730	9730	9730	9730	0
470	20230925	105300	27849650	9730	9730	9730	9730	102
471	20230925	105200	26857190	9730	9730	9730	9730	0
472	20230925	105100	26857190	9730	9730	9730	9730	0
473	20230925	105000	26857190	9730	9730	9730	9730	0
474	20230925	104900	26857190	9730	9730	9730	9730	0
475	20230925	104800	26857190	9730	9730	9730	9730	0
476	20230925	104700	26857190	9730	9730	9730	9730	2
477	20230925	104600	26837730	9710	9710	9710	9710	0
478	20230925	104500	26837730	9710	9710	9710	9710	0
479	20230925	104400	26837730	9710	9710	9710	9710	0
480	20230925	104300	26837730	9710	9710	9710	9710	0
481	20230925	104200	26837730	9710	9710	9710	9710	0
482	20230925	104100	26837730	9710	9710	9710	9710	0
483	20230925	104000	26837730	9710	9710	9710	9710	0
484	20230925	103900	26837730	9710	9710	9710	9710	0
485	20230925	103800	26837730	9710	9710	9710	9710	0
486	20230925	103700	26837730	9710	9710	9710	9710	0
487	20230925	103600	26837730	9710	9720	9720	9710	303
488	20230925	103500	23892770	9730	9730	9730	9730	0
489	20230925	103400	23892770	9730	9730	9730	9730	113
490	20230925	103300	22793280	9730	9730	9730	9730	50
491	20230925	103200	22306780	9730	9730	9730	9730	0
492	20230925	103100	22306780	9730	9730	9730	9730	0
493	20230925	103000	22306780	9730	9730	9730	9730	50
494	20230925	102900	21820280	9730	9730	9730	9730	0
495	20230925	102800	21820280	9730	9730	9730	9730	0
496	20230925	102700	21820280	9730	9730	9730	9730	0
497	20230925	102600	21820280	9730	9730	9730	9730	0
498	20230925	102500	21820280	9730	9730	9730	9730	0
499	20230925	102400	21820280	9730	9730	9730	9730	0
500	20230925	102300	21820280	9730	9740	9740	9730	227
501	20230925	102200	19609700	9750	9750	9750	9750	0
502	20230925	102100	19609700	9750	9750	9750	9750	2
503	20230925	102000	19590200	9750	9750	9750	9750	1
504	20230925	101900	19580450	9750	9750	9750	9750	0
505	20230925	101800	19580450	9750	9750	9750	9750	0
506	20230925	101700	19580450	9750	9750	9750	9750	0
507	20230925	101600	19580450	9750	9750	9750	9750	1
508	20230925	101500	19570700	9750	9750	9750	9750	0
509	20230925	101400	19570700	9750	9750	9750	9750	0
510	20230925	101300	19570700	9750	9750	9750	9750	0
511	20230925	101200	19570700	9750	9750	9750	9750	0
512	20230925	101100	19570700	9750	9750	9750	9750	0
513	20230925	101000	19570700	9750	9750	9750	9750	0
514	20230925	100900	19570700	9750	9750	9750	9750	0
515	20230925	100800	19570700	9750	9750	9750	9750	0
516	20230925	100700	19570700	9750	9750	9750	9750	3
517	20230925	100600	19541450	9750	9750	9750	9750	0
518	20230925	100500	19541450	9750	9750	9750	9750	0
519	20230925	100400	19541450	9750	9750	9750	9750	0
520	20230925	100300	19541450	9750	9750	9750	9750	0
521	20230925	100200	19541450	9750	9750	9750	9750	2
522	20230925	100100	19521950	9740	9740	9740	9740	0
523	20230925	100000	19521950	9740	9740	9740	9740	0
524	20230925	095900	19521950	9740	9740	9740	9740	0
525	20230925	095800	19521950	9740	9740	9740	9740	0
526	20230925	095700	19521950	9740	9740	9740	9740	111
527	20230925	095600	18440810	9750	9750	9750	9750	137
528	20230925	095500	17105060	9750	9750	9750	9750	20
529	20230925	095400	16910060	9750	9750	9750	9750	0
530	20230925	095300	16910060	9750	9750	9750	9750	0
531	20230925	095200	16910060	9750	9750	9750	9750	0
532	20230925	095100	16910060	9750	9750	9750	9750	0
533	20230925	095000	16910060	9750	9750	9750	9750	0
534	20230925	094900	16910060	9750	9750	9750	9750	1
535	20230925	094800	16900310	9750	9750	9750	9750	0
536	20230925	094700	16900310	9750	9750	9750	9750	0
537	20230925	094600	16900310	9750	9750	9750	9750	38
538	20230925	094500	16529810	9760	9760	9760	9760	0
539	20230925	094400	16529810	9760	9760	9760	9760	100
540	20230925	094300	15553810	9760	9760	9760	9760	0
541	20230925	094200	15553810	9760	9760	9760	9760	5
542	20230925	094100	15505010	9750	9750	9750	9750	42
543	20230925	094000	15095510	9750	9750	9750	9750	0
544	20230925	093900	15095510	9750	9750	9750	9750	0
545	20230925	093800	15095510	9750	9750	9750	9750	0
546	20230925	093700	15095510	9750	9750	9750	9750	0
547	20230925	093600	15095510	9750	9750	9750	9750	0
548	20230925	093500	15095510	9750	9750	9750	9750	0
549	20230925	093400	15095510	9750	9750	9750	9750	0
550	20230925	093300	15095510	9750	9750	9750	9750	0
551	20230925	093200	15095510	9750	9750	9750	9750	0
552	20230925	093100	15095510	9750	9750	9750	9750	0
553	20230925	093000	15095510	9750	9750	9750	9750	542
554	20230925	092900	9811010	9740	9740	9740	9740	0
555	20230925	092800	9811010	9740	9740	9740	9740	122
556	20230925	092700	8622730	9740	9740	9740	9740	0
557	20230925	092600	8622730	9740	9740	9740	9740	0
558	20230925	092500	8622730	9740	9740	9740	9740	0
559	20230925	092400	8622730	9740	9740	9740	9740	0
560	20230925	092300	8622730	9740	9740	9740	9740	0
561	20230925	092200	8622730	9740	9740	9740	9740	0
562	20230925	092100	8622730	9740	9740	9740	9740	0
563	20230925	092000	8622730	9740	9740	9740	9740	0
564	20230925	091900	8622730	9740	9750	9750	9740	27
565	20230925	091800	8359700	9740	9740	9740	9740	0
566	20230925	091700	8359700	9740	9740	9740	9740	0
567	20230925	091600	8359700	9740	9740	9740	9740	0
568	20230925	091500	8359700	9740	9740	9740	9740	0
569	20230925	091400	8359700	9740	9750	9750	9740	14
570	20230925	091300	8223280	9750	9750	9750	9750	0
571	20230925	091200	8223280	9750	9750	9750	9750	0
572	20230925	091100	8223280	9750	9760	9760	9750	2
573	20230925	091000	8203770	9750	9750	9750	9750	3
574	20230925	090900	8174520	9720	9720	9720	9720	0
575	20230925	090800	8174520	9720	9720	9720	9720	0
576	20230925	090700	8174520	9720	9720	9720	9720	0
577	20230925	090600	8174520	9720	9720	9720	9720	500
578	20230925	090500	3314520	9720	9720	9720	9720	0
579	20230925	090400	3314520	9720	9720	9720	9720	1
580	20230925	090300	3304800	9720	9720	9720	9720	300
581	20230925	090200	388800	9720	9720	9720	9720	0
582	20230925	090100	388800	9720	9720	9720	9720	23
583	20230925	090000	165240	9720	9720	9720	9720	17