KissMeData/004650/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184000	185797630	9070	9070	9070	9070	313
3	20231019	183900	185797630	9070	9070	9070	9070	0
4	20231019	183800	185797630	9070	9070	9070	9070	0
5	20231019	183700	185797630	9070	9070	9070	9070	0
6	20231019	183600	185797630	9070	9070	9070	9070	0
7	20231019	183500	185797630	9070	9070	9070	9070	0
8	20231019	183400	185797630	9070	9070	9070	9070	0
9	20231019	183300	185797630	9070	9070	9070	9070	0
10	20231019	183200	185797630	9070	9070	9070	9070	0
11	20231019	183100	185797630	9070	9070	9070	9070	0
12	20231019	183000	185797630	9070	9070	9070	9070	0
13	20231019	182900	185797630	9070	9070	9070	9070	0
14	20231019	182800	185797630	9070	9070	9070	9070	0
15	20231019	182700	185797630	9070	9070	9070	9070	0
16	20231019	182600	185797630	9070	9070	9070	9070	0
17	20231019	182500	185797630	9070	9070	9070	9070	0
18	20231019	182400	185797630	9070	9070	9070	9070	0
19	20231019	182300	185797630	9070	9070	9070	9070	0
20	20231019	182200	185797630	9070	9070	9070	9070	0
21	20231019	182100	185797630	9070	9070	9070	9070	0
22	20231019	182000	185797630	9070	9070	9070	9070	0
23	20231019	181900	185797630	9070	9070	9070	9070	0
24	20231019	181800	185797630	9070	9070	9070	9070	0
25	20231019	181700	185797630	9070	9070	9070	9070	0
26	20231019	181600	185797630	9070	9070	9070	9070	0
27	20231019	181500	185797630	9070	9070	9070	9070	0
28	20231019	181400	185797630	9070	9070	9070	9070	0
29	20231019	181300	185797630	9070	9070	9070	9070	0
30	20231019	181200	185797630	9070	9070	9070	9070	0
31	20231019	181100	185797630	9070	9070	9070	9070	0
32	20231019	181000	185797630	9070	9070	9070	9070	313
33	20231019	180900	185797630	9070	9070	9070	9070	0
34	20231019	180800	185797630	9070	9070	9070	9070	0
35	20231019	180700	185797630	9070	9070	9070	9070	0
36	20231019	180600	185797630	9070	9070	9070	9070	0
37	20231019	180500	185797630	9070	9070	9070	9070	0
38	20231019	180400	185797630	9070	9070	9070	9070	0
39	20231019	180300	185797630	9070	9070	9070	9070	0
40	20231019	180200	185797630	9070	9070	9070	9070	0
41	20231019	180100	185797630	9070	9070	9070	9070	0
42	20231019	180000	185797630	9070	9070	9070	9070	0
43	20231019	175900	185797630	9070	9070	9070	9070	0
44	20231019	175800	185797630	9070	9070	9070	9070	0
45	20231019	175700	185797630	9070	9070	9070	9070	0
46	20231019	175600	185797630	9070	9070	9070	9070	0
47	20231019	175500	185797630	9070	9070	9070	9070	0
48	20231019	175400	185797630	9070	9070	9070	9070	0
49	20231019	175300	185797630	9070	9070	9070	9070	0
50	20231019	175200	185797630	9070	9070	9070	9070	0
51	20231019	175100	185797630	9070	9070	9070	9070	0
52	20231019	175000	185797630	9070	9070	9070	9070	0
53	20231019	174900	185797630	9070	9070	9070	9070	0
54	20231019	174800	185797630	9070	9070	9070	9070	0
55	20231019	174700	185797630	9070	9070	9070	9070	0
56	20231019	174600	185797630	9070	9070	9070	9070	0
57	20231019	174500	185797630	9070	9070	9070	9070	0
58	20231019	174400	185797630	9070	9070	9070	9070	0
59	20231019	174300	185797630	9070	9070	9070	9070	0
60	20231019	174200	185797630	9070	9070	9070	9070	0
61	20231019	174100	185797630	9070	9070	9070	9070	0
62	20231019	174000	185797630	9070	9070	9070	9070	313
63	20231019	173900	185797630	9070	9070	9070	9070	0
64	20231019	173800	185797630	9070	9070	9070	9070	0
65	20231019	173700	185797630	9070	9070	9070	9070	0
66	20231019	173600	185797630	9070	9070	9070	9070	0
67	20231019	173500	185797630	9070	9070	9070	9070	0
68	20231019	173400	185797630	9070	9070	9070	9070	0
69	20231019	173300	185797630	9070	9070	9070	9070	0
70	20231019	173200	185797630	9070	9070	9070	9070	0
71	20231019	173100	185797630	9070	9070	9070	9070	0
72	20231019	173000	185797630	9070	9070	9070	9070	0
73	20231019	172900	185797630	9070	9070	9070	9070	0
74	20231019	172800	185797630	9070	9070	9070	9070	0
75	20231019	172700	185797630	9070	9070	9070	9070	0
76	20231019	172600	185797630	9070	9070	9070	9070	0
77	20231019	172500	185797630	9070	9070	9070	9070	0
78	20231019	172400	185797630	9070	9070	9070	9070	0
79	20231019	172300	185797630	9070	9070	9070	9070	0
80	20231019	172200	185797630	9070	9070	9070	9070	0
81	20231019	172100	185797630	9070	9070	9070	9070	0
82	20231019	172000	185797630	9070	9070	9070	9070	0
83	20231019	171900	185797630	9070	9070	9070	9070	0
84	20231019	171800	185797630	9070	9070	9070	9070	0
85	20231019	171700	185797630	9070	9070	9070	9070	0
86	20231019	171600	185797630	9070	9070	9070	9070	0
87	20231019	171500	185797630	9070	9070	9070	9070	0
88	20231019	171400	185797630	9070	9070	9070	9070	0
89	20231019	171300	185797630	9070	9070	9070	9070	0
90	20231019	171200	185797630	9070	9070	9070	9070	0
91	20231019	171100	185797630	9070	9070	9070	9070	0
92	20231019	171000	185797630	9070	9070	9070	9070	313
93	20231019	170900	185797630	9070	9070	9070	9070	0
94	20231019	170800	185797630	9070	9070	9070	9070	0
95	20231019	170700	185797630	9070	9070	9070	9070	0
96	20231019	170600	185797630	9070	9070	9070	9070	0
97	20231019	170500	185797630	9070	9070	9070	9070	0
98	20231019	170400	185797630	9070	9070	9070	9070	0
99	20231019	170300	185797630	9070	9070	9070	9070	0
100	20231019	170200	185797630	9070	9070	9070	9070	0
101	20231019	170100	185797630	9070	9070	9070	9070	0
102	20231019	170000	185797630	9070	9070	9070	9070	0
103	20231019	165900	185797630	9070	9070	9070	9070	0
104	20231019	165800	185797630	9070	9070	9070	9070	0
105	20231019	165700	185797630	9070	9070	9070	9070	0
106	20231019	165600	185797630	9070	9070	9070	9070	0
107	20231019	165500	185797630	9070	9070	9070	9070	0
108	20231019	165400	185797630	9070	9070	9070	9070	0
109	20231019	165300	185797630	9070	9070	9070	9070	0
110	20231019	165200	185797630	9070	9070	9070	9070	0
111	20231019	165100	185797630	9070	9070	9070	9070	0
112	20231019	165000	185797630	9070	9070	9070	9070	0
113	20231019	164900	185797630	9070	9070	9070	9070	0
114	20231019	164800	185797630	9070	9070	9070	9070	0
115	20231019	164700	185797630	9070	9070	9070	9070	0
116	20231019	164600	185797630	9070	9070	9070	9070	0
117	20231019	164500	185797630	9070	9070	9070	9070	0
118	20231019	164400	185797630	9070	9070	9070	9070	0
119	20231019	164300	185797630	9070	9070	9070	9070	0
120	20231019	164200	185797630	9070	9070	9070	9070	0
121	20231019	164100	185797630	9070	9070	9070	9070	0
122	20231019	164000	185797630	9070	9070	9070	9070	313
123	20231019	163900	185797630	9070	9070	9070	9070	0
124	20231019	163800	185797630	9070	9070	9070	9070	0
125	20231019	163700	185797630	9070	9070	9070	9070	0
126	20231019	163600	185797630	9070	9070	9070	9070	0
127	20231019	163500	185797630	9070	9070	9070	9070	0
128	20231019	163400	185797630	9070	9070	9070	9070	0
129	20231019	163300	185797630	9070	9070	9070	9070	0
130	20231019	163200	185797630	9070	9070	9070	9070	0
131	20231019	163100	185797630	9070	9070	9070	9070	0
132	20231019	163000	185797630	9070	9070	9070	9070	0
133	20231019	162900	185797630	9070	9070	9070	9070	0
134	20231019	162800	185797630	9070	9070	9070	9070	0
135	20231019	162700	185797630	9070	9070	9070	9070	0
136	20231019	162600	185797630	9070	9070	9070	9070	0
137	20231019	162500	185797630	9070	9070	9070	9070	0
138	20231019	162400	185797630	9070	9070	9070	9070	0
139	20231019	162300	185797630	9070	9070	9070	9070	0
140	20231019	162200	185797630	9070	9070	9070	9070	0
141	20231019	162100	185797630	9070	9070	9070	9070	0
142	20231019	162000	185797630	9070	9070	9070	9070	0
143	20231019	161900	185797630	9070	9070	9070	9070	0
144	20231019	161800	185797630	9070	9070	9070	9070	0
145	20231019	161700	185797630	9070	9070	9070	9070	0
146	20231019	161600	185797630	9070	9070	9070	9070	0
147	20231019	161500	185797630	9070	9070	9070	9070	0
148	20231019	161400	185797630	9070	9070	9070	9070	0
149	20231019	161300	185797630	9070	9070	9070	9070	0
150	20231019	161200	185797630	9070	9070	9070	9070	0
151	20231019	161100	185797630	9070	9070	9070	9070	0
152	20231019	161000	185797630	9070	9070	9070	9070	313
153	20231019	160900	185797630	9070	9070	9070	9070	0
154	20231019	160800	185797630	9070	9070	9070	9070	0
155	20231019	160700	185797630	9070	9070	9070	9070	0
156	20231019	160600	185797630	9070	9070	9070	9070	0
157	20231019	160500	185797630	9070	9070	9070	9070	0
158	20231019	160400	185797630	9070	9070	9070	9070	0
159	20231019	160300	185797630	9070	9070	9070	9070	0
160	20231019	160200	185797630	9070	9070	9070	9070	0
161	20231019	160100	185797630	9070	9070	9070	9070	0
162	20231019	160000	185797630	9070	9070	9070	9070	0
163	20231019	155900	185797630	9070	9070	9070	9070	0
164	20231019	155800	185797630	9070	9070	9070	9070	0
165	20231019	155700	185797630	9070	9070	9070	9070	0
166	20231019	155600	185797630	9070	9070	9070	9070	0
167	20231019	155500	185797630	9070	9070	9070	9070	0
168	20231019	155400	185797630	9070	9070	9070	9070	0
169	20231019	155300	185797630	9070	9070	9070	9070	0
170	20231019	155200	185797630	9070	9070	9070	9070	0
171	20231019	155100	185797630	9070	9070	9070	9070	0
172	20231019	155000	185797630	9070	9070	9070	9070	0
173	20231019	154900	185797630	9070	9070	9070	9070	0
174	20231019	154800	185797630	9070	9070	9070	9070	0
175	20231019	154700	185797630	9070	9070	9070	9070	0
176	20231019	154600	185797630	9070	9070	9070	9070	0
177	20231019	154500	185797630	9070	9070	9070	9070	0
178	20231019	154400	185797630	9070	9070	9070	9070	0
179	20231019	154300	185797630	9070	9070	9070	9070	0
180	20231019	154200	185797630	9070	9070	9070	9070	0
181	20231019	154100	185797630	9070	9070	9070	9070	0
182	20231019	154000	185797630	9070	9070	9070	9070	313
183	20231019	153900	185797630	9070	9070	9070	9070	0
184	20231019	153800	185797630	9070	9070	9070	9070	0
185	20231019	153700	185797630	9070	9070	9070	9070	0
186	20231019	153600	185797630	9070	9070	9070	9070	0
187	20231019	153500	185797630	9070	9070	9070	9070	0
188	20231019	153400	185797630	9070	9070	9070	9070	0
189	20231019	153300	185797630	9070	9070	9070	9070	0
190	20231019	153200	185797630	9070	9070	9070	9070	0
191	20231019	153100	185797630	9070	9070	9070	9070	0
192	20231019	153000	185797630	9070	9070	9070	9070	313
193	20231019	152900	182958720	9070	9070	9070	9070	0
194	20231019	152800	182958720	9070	9070	9070	9070	0
195	20231019	152700	182958720	9070	9070	9070	9070	0
196	20231019	152600	182958720	9070	9070	9070	9070	0
197	20231019	152500	182958720	9070	9070	9070	9070	0
198	20231019	152400	182958720	9070	9070	9070	9070	0
199	20231019	152300	182958720	9070	9070	9070	9070	0
200	20231019	152200	182958720	9070	9070	9070	9070	0
201	20231019	152100	182958720	9070	9070	9070	9070	0
202	20231019	152000	182958720	9070	9070	9070	9070	0
203	20231019	151900	182958720	9070	9070	9070	9070	0
204	20231019	151800	182958720	9070	9070	9070	9070	191
205	20231019	151700	181226350	9080	9090	9090	9080	671
206	20231019	151600	175133660	9090	9090	9090	9090	0
207	20231019	151500	175133660	9090	9090	9090	9090	0
208	20231019	151400	175133660	9090	9090	9090	9090	0
209	20231019	151300	175133660	9090	9090	9090	9090	0
210	20231019	151200	175133660	9090	9090	9090	9090	0
211	20231019	151100	175133660	9090	9090	9090	9090	0
212	20231019	151000	175133660	9090	9090	9090	9090	0
213	20231019	150900	175133660	9090	9090	9090	9090	0
214	20231019	150800	175133660	9090	9090	9090	9090	0
215	20231019	150700	175133660	9090	9090	9090	9090	1
216	20231019	150600	175124570	9090	9090	9090	9090	129
217	20231019	150500	173951960	9090	9090	9090	9090	100
218	20231019	150400	173042960	9110	9110	9110	9110	0
219	20231019	150300	173042960	9110	9110	9110	9110	0
220	20231019	150200	173042960	9110	9110	9110	9110	0
221	20231019	150100	173042960	9110	9110	9110	9110	0
222	20231019	150000	173042960	9110	9110	9110	9110	0
223	20231019	145900	173042960	9110	9110	9110	9110	32
224	20231019	145800	172751440	9100	9100	9100	9100	31
225	20231019	145700	172469340	9100	9100	9100	9100	0
226	20231019	145600	172469340	9100	9100	9100	9100	0
227	20231019	145500	172469340	9100	9100	9100	9100	0
228	20231019	145400	172469340	9100	9100	9100	9100	0
229	20231019	145300	172469340	9100	9100	9100	9100	0
230	20231019	145200	172469340	9100	9100	9100	9100	280
231	20231019	145100	169921340	9110	9110	9110	9110	0
232	20231019	145000	169921340	9110	9110	9110	9110	36
233	20231019	144900	169593380	9110	9110	9110	9110	0
234	20231019	144800	169593380	9110	9110	9110	9110	1
235	20231019	144700	169584270	9100	9100	9100	9100	0
236	20231019	144600	169584270	9100	9100	9100	9100	0
237	20231019	144500	169584270	9100	9100	9100	9100	1
238	20231019	144400	169575170	9100	9100	9100	9100	0
239	20231019	144300	169575170	9100	9100	9100	9100	0
240	20231019	144200	169575170	9100	9100	9100	9100	0
241	20231019	144100	169575170	9100	9100	9100	9100	10
242	20231019	144000	169484170	9100	9100	9100	9100	0
243	20231019	143900	169484170	9100	9100	9100	9100	0
244	20231019	143800	169484170	9100	9100	9100	9100	0
245	20231019	143700	169484170	9100	9100	9100	9100	0
246	20231019	143600	169484170	9100	9100	9100	9100	0
247	20231019	143500	169484170	9100	9100	9100	9100	0
248	20231019	143400	169484170	9100	9100	9100	9100	0
249	20231019	143300	169484170	9100	9100	9100	9100	0
250	20231019	143200	169484170	9100	9100	9100	9100	0
251	20231019	143100	169484170	9100	9100	9100	9100	0
252	20231019	143000	169484170	9100	9100	9100	9100	0
253	20231019	142900	169484170	9100	9100	9100	9100	0
254	20231019	142800	169484170	9100	9100	9100	9100	0
255	20231019	142700	169484170	9100	9100	9100	9100	0
256	20231019	142600	169484170	9100	9100	9100	9100	11
257	20231019	142500	169384070	9100	9100	9100	9100	0
258	20231019	142400	169384070	9100	9100	9100	9100	210
259	20231019	142300	167473070	9100	9100	9100	9100	70
260	20231019	142200	166836070	9100	9100	9100	9100	281
261	20231019	142100	164278970	9090	9090	9090	9090	0
262	20231019	142000	164278970	9090	9090	9090	9090	0
263	20231019	141900	164278970	9090	9090	9090	9090	1
264	20231019	141800	164269880	9090	9090	9090	9090	0
265	20231019	141700	164269880	9090	9090	9090	9090	3
266	20231019	141600	164242610	9090	9100	9100	9090	147
267	20231019	141500	162905380	9100	9100	9100	9100	83
268	20231019	141400	162150080	9100	9100	9100	9100	0
269	20231019	141300	162150080	9100	9100	9100	9100	10
270	20231019	141200	162059080	9100	9100	9100	9100	0
271	20231019	141100	162059080	9100	9100	9100	9100	2
272	20231019	141000	162040880	9100	9100	9100	9100	0
273	20231019	140900	162040880	9100	9100	9100	9100	0
274	20231019	140800	162040880	9100	9100	9100	9100	0
275	20231019	140700	162040880	9100	9100	9100	9100	100
276	20231019	140600	161130880	9070	9070	9070	9070	0
277	20231019	140500	161130880	9070	9070	9070	9070	0
278	20231019	140400	161130880	9070	9120	9120	9070	3094
279	20231019	140300	132986090	9120	9120	9120	9120	0
280	20231019	140200	132986090	9120	9120	9120	9120	123
281	20231019	140100	131864330	9120	9120	9120	9120	0
282	20231019	140000	131864330	9120	9120	9120	9120	0
283	20231019	135900	131864330	9120	9120	9120	9120	0
284	20231019	135800	131864330	9120	9120	9120	9120	0
285	20231019	135700	131864330	9120	9120	9120	9120	28
286	20231019	135600	131608970	9120	9120	9120	9120	0
287	20231019	135500	131608970	9120	9120	9120	9120	0
288	20231019	135400	131608970	9120	9120	9120	9120	49
289	20231019	135300	131162090	9120	9120	9120	9120	0
290	20231019	135200	131162090	9120	9120	9120	9120	50
291	20231019	135100	130706090	9120	9120	9120	9120	1
292	20231019	135000	130696970	9120	9120	9120	9120	0
293	20231019	134900	130696970	9120	9120	9120	9120	5
294	20231019	134800	130651370	9120	9120	9120	9120	0
295	20231019	134700	130651370	9120	9120	9120	9120	0
296	20231019	134600	130651370	9120	9120	9120	9120	0
297	20231019	134500	130651370	9120	9120	9120	9120	2
298	20231019	134400	130633130	9120	9120	9120	9120	0
299	20231019	134300	130633130	9120	9120	9120	9120	0
300	20231019	134200	130633130	9120	9120	9120	9120	0
301	20231019	134100	130633130	9120	9120	9120	9120	0
302	20231019	134000	130633130	9120	9120	9120	9120	0
303	20231019	133900	130633130	9120	9120	9120	9120	0
304	20231019	133800	130633130	9120	9120	9120	9120	0
305	20231019	133700	130633130	9120	9120	9120	9120	2
306	20231019	133600	130614890	9120	9120	9120	9120	0
307	20231019	133500	130614890	9120	9120	9120	9120	0
308	20231019	133400	130614890	9120	9120	9120	9120	0
309	20231019	133300	130614890	9120	9120	9120	9120	0
310	20231019	133200	130614890	9120	9120	9120	9120	0
311	20231019	133100	130614890	9120	9120	9120	9120	0
312	20231019	133000	130614890	9120	9120	9120	9120	0
313	20231019	132900	130614890	9120	9120	9120	9120	0
314	20231019	132800	130614890	9120	9120	9120	9120	0
315	20231019	132700	130614890	9120	9120	9120	9120	0
316	20231019	132600	130614890	9120	9120	9120	9120	0
317	20231019	132500	130614890	9120	9120	9120	9120	0
318	20231019	132400	130614890	9120	9120	9120	9120	0
319	20231019	132300	130614890	9120	9120	9120	9120	17
320	20231019	132200	130459850	9120	9120	9120	9120	0
321	20231019	132100	130459850	9120	9120	9120	9120	11
322	20231019	132000	130359530	9120	9120	9120	9120	0
323	20231019	131900	130359530	9120	9120	9120	9120	0
324	20231019	131800	130359530	9120	9120	9120	9120	1
325	20231019	131700	130350410	9120	9120	9120	9120	0
326	20231019	131600	130350410	9120	9120	9120	9120	0
327	20231019	131500	130350410	9120	9120	9120	9120	0
328	20231019	131400	130350410	9120	9120	9120	9120	0
329	20231019	131300	130350410	9120	9120	9120	9120	0
330	20231019	131200	130350410	9120	9120	9120	9120	0
331	20231019	131100	130350410	9120	9120	9120	9120	0
332	20231019	131000	130350410	9120	9120	9120	9120	0
333	20231019	130900	130350410	9120	9120	9120	9120	0
334	20231019	130800	130350410	9120	9120	9120	9120	0
335	20231019	130700	130350410	9120	9120	9120	9120	0
336	20231019	130600	130350410	9120	9120	9120	9120	0
337	20231019	130500	130350410	9120	9120	9120	9120	0
338	20231019	130400	130350410	9120	9120	9120	9120	0
339	20231019	130300	130350410	9120	9120	9120	9120	10
340	20231019	130200	130259210	9120	9120	9120	9120	20
341	20231019	130100	130076810	9130	9130	9130	9130	0
342	20231019	130000	130076810	9130	9130	9130	9130	0
343	20231019	125900	130076810	9130	9130	9130	9130	0
344	20231019	125800	130076810	9130	9130	9130	9130	0
345	20231019	125700	130076810	9130	9130	9130	9130	0
346	20231019	125600	130076810	9130	9130	9130	9130	0
347	20231019	125500	130076810	9130	9130	9130	9130	0
348	20231019	125400	130076810	9130	9130	9130	9130	0
349	20231019	125300	130076810	9130	9130	9130	9130	0
350	20231019	125200	130076810	9130	9130	9130	9130	10
351	20231019	125100	129985510	9130	9130	9130	9130	0
352	20231019	125000	129985510	9130	9130	9130	9130	2
353	20231019	124900	129967250	9130	9130	9130	9130	0
354	20231019	124800	129967250	9130	9130	9130	9130	0
355	20231019	124700	129967250	9130	9130	9130	9130	0
356	20231019	124600	129967250	9130	9130	9130	9130	0
357	20231019	124500	129967250	9130	9130	9130	9130	0
358	20231019	124400	129967250	9130	9130	9130	9130	30
359	20231019	124300	129693350	9110	9110	9110	9110	0
360	20231019	124200	129693350	9110	9110	9110	9110	0
361	20231019	124100	129693350	9110	9110	9110	9110	1
362	20231019	124000	129684240	9110	9110	9110	9110	140
363	20231019	123900	128408840	9110	9110	9110	9110	60
364	20231019	123800	127862240	9110	9110	9110	9110	0
365	20231019	123700	127862240	9110	9110	9110	9110	0
366	20231019	123600	127862240	9110	9110	9110	9110	5
367	20231019	123500	127816690	9110	9110	9110	9110	0
368	20231019	123400	127816690	9110	9110	9110	9110	50
369	20231019	123300	127361190	9110	9110	9110	9110	0
370	20231019	123200	127361190	9110	9110	9110	9110	0
371	20231019	123100	127361190	9110	9110	9110	9110	0
372	20231019	123000	127361190	9110	9110	9110	9110	20
373	20231019	122900	127178990	9110	9110	9110	9110	11
374	20231019	122800	127078780	9110	9110	9110	9110	0
375	20231019	122700	127078780	9110	9110	9110	9110	5
376	20231019	122600	127033230	9100	9100	9100	9100	11
377	20231019	122500	126933130	9110	9110	9110	9110	8
378	20231019	122400	126860250	9120	9120	9120	9120	0
379	20231019	122300	126860250	9120	9120	9120	9120	0
380	20231019	122200	126860250	9120	9120	9120	9120	0
381	20231019	122100	126860250	9120	9120	9120	9120	0
382	20231019	122000	126860250	9120	9130	9130	9120	66
383	20231019	121900	126257970	9130	9130	9130	9130	0
384	20231019	121800	126257970	9130	9130	9130	9130	0
385	20231019	121700	126257970	9130	9120	9130	9120	3
386	20231019	121600	126230590	9100	9100	9100	9100	0
387	20231019	121500	126230590	9100	9100	9100	9100	0
388	20231019	121400	126230590	9100	9100	9100	9100	0
389	20231019	121300	126230590	9100	9100	9100	9100	0
390	20231019	121200	126230590	9100	9110	9110	9100	1000
391	20231019	121100	117125100	9140	9140	9140	9140	0
392	20231019	121000	117125100	9140	9140	9140	9140	1
393	20231019	120900	117115960	9130	9130	9130	9130	0
394	20231019	120800	117115960	9130	9130	9130	9130	0
395	20231019	120700	117115960	9130	9130	9130	9130	0
396	20231019	120600	117115960	9130	9130	9130	9130	0
397	20231019	120500	117115960	9130	9130	9130	9130	0
398	20231019	120400	117115960	9130	9130	9130	9130	0
399	20231019	120300	117115960	9130	9130	9130	9130	110
400	20231019	120200	116111660	9110	9110	9110	9110	0
401	20231019	120100	116111660	9110	9110	9110	9110	0
402	20231019	120000	116111660	9110	9110	9110	9110	0
403	20231019	115900	116111660	9110	9110	9110	9110	0
404	20231019	115800	116111660	9110	9110	9110	9110	0
405	20231019	115700	116111660	9110	9110	9110	9110	0
406	20231019	115600	116111660	9110	9110	9110	9110	0
407	20231019	115500	116111660	9110	9110	9110	9110	1
408	20231019	115400	116102550	9110	9110	9110	9110	0
409	20231019	115300	116102550	9110	9110	9110	9110	0
410	20231019	115200	116102550	9110	9110	9110	9110	0
411	20231019	115100	116102550	9110	9110	9110	9110	0
412	20231019	115000	116102550	9110	9110	9110	9110	0
413	20231019	114900	116102550	9110	9110	9110	9110	0
414	20231019	114800	116102550	9110	9110	9110	9110	0
415	20231019	114700	116102550	9110	9110	9110	9110	0
416	20231019	114600	116102550	9110	9110	9110	9110	0
417	20231019	114500	116102550	9110	9110	9110	9110	0
418	20231019	114400	116102550	9110	9110	9110	9110	1
419	20231019	114300	116093440	9110	9110	9110	9110	0
420	20231019	114200	116093440	9110	9120	9120	9110	13
421	20231019	114100	115975000	9120	9120	9120	9120	0
422	20231019	114000	115975000	9120	9120	9120	9120	1
423	20231019	113900	115965880	9140	9140	9140	9140	0
424	20231019	113800	115965880	9140	9140	9140	9140	0
425	20231019	113700	115965880	9140	9140	9140	9140	0
426	20231019	113600	115965880	9140	9140	9140	9140	0
427	20231019	113500	115965880	9140	9140	9140	9140	0
428	20231019	113400	115965880	9140	9140	9140	9140	0
429	20231019	113300	115965880	9140	9140	9140	9140	0
430	20231019	113200	115965880	9140	9140	9140	9140	0
431	20231019	113100	115965880	9140	9140	9140	9140	0
432	20231019	113000	115965880	9140	9140	9140	9140	0
433	20231019	112900	115965880	9140	9140	9140	9140	0
434	20231019	112800	115965880	9140	9140	9140	9140	0
435	20231019	112700	115965880	9140	9140	9140	9140	0
436	20231019	112600	115965880	9140	9140	9140	9140	0
437	20231019	112500	115965880	9140	9140	9140	9140	0
438	20231019	112400	115965880	9140	9140	9140	9140	0
439	20231019	112300	115965880	9140	9140	9140	9140	0
440	20231019	112200	115965880	9140	9140	9140	9140	0
441	20231019	112100	115965880	9140	9140	9140	9140	0
442	20231019	112000	115965880	9140	9140	9140	9140	0
443	20231019	111900	115965880	9140	9140	9140	9140	0
444	20231019	111800	115965880	9140	9140	9140	9140	0
445	20231019	111700	115965880	9140	9140	9140	9140	0
446	20231019	111600	115965880	9140	9140	9140	9140	3
447	20231019	111500	115938460	9140	9140	9140	9140	2
448	20231019	111400	115920180	9110	9110	9110	9110	0
449	20231019	111300	115920180	9110	9110	9110	9110	0
450	20231019	111200	115920180	9110	9110	9110	9110	0
451	20231019	111100	115920180	9110	9110	9110	9110	0
452	20231019	111000	115920180	9110	9110	9110	9110	0
453	20231019	110900	115920180	9110	9120	9120	9110	406
454	20231019	110800	112221400	9140	9140	9140	9140	0
455	20231019	110700	112221400	9140	9140	9140	9140	0
456	20231019	110600	112221400	9140	9140	9140	9140	7
457	20231019	110500	112157420	9150	9150	9150	9150	0
458	20231019	110400	112157420	9150	9150	9150	9150	0
459	20231019	110300	112157420	9150	9150	9150	9150	0
460	20231019	110200	112157420	9150	9150	9150	9150	0
461	20231019	110100	112157420	9150	9130	9150	9130	200
462	20231019	110000	110329820	9120	9120	9120	9120	594
463	20231019	105900	104912540	9120	9140	9140	9120	1150
464	20231019	105800	94404080	9140	9140	9140	9140	0
465	20231019	105700	94404080	9140	9140	9140	9140	4
466	20231019	105600	94367520	9140	9140	9140	9140	0
467	20231019	105500	94367520	9140	9140	9140	9140	1
468	20231019	105400	94358380	9140	9140	9140	9140	0
469	20231019	105300	94358380	9140	9140	9140	9140	0
470	20231019	105200	94358380	9140	9140	9140	9140	0
471	20231019	105100	94358380	9140	9130	9140	9130	76
472	20231019	105000	93664120	9140	9140	9140	9140	0
473	20231019	104900	93664120	9140	9140	9140	9140	0
474	20231019	104800	93664120	9140	9140	9140	9140	1105
475	20231019	104700	83564420	9150	9150	9150	9150	4
476	20231019	104600	83527820	9140	9140	9140	9140	0
477	20231019	104500	83527820	9140	9140	9140	9140	1
478	20231019	104400	83518680	9140	9140	9140	9140	37
479	20231019	104300	83180500	9140	9140	9140	9140	0
480	20231019	104200	83180500	9140	9140	9140	9140	0
481	20231019	104100	83180500	9140	9140	9140	9140	0
482	20231019	104000	83180500	9140	9140	9140	9140	1
483	20231019	103900	83171360	9140	9140	9140	9140	0
484	20231019	103800	83171360	9140	9120	9140	9120	12
485	20231019	103700	83061720	9140	9140	9140	9140	0
486	20231019	103600	83061720	9140	9140	9140	9140	0
487	20231019	103500	83061720	9140	9140	9140	9140	0
488	20231019	103400	83061720	9140	9140	9140	9140	0
489	20231019	103300	83061720	9140	9140	9140	9140	0
490	20231019	103200	83061720	9140	9140	9140	9140	0
491	20231019	103100	83061720	9140	9140	9140	9140	0
492	20231019	103000	83061720	9140	9150	9150	9140	29
493	20231019	102900	82796520	9150	9140	9150	9140	29
494	20231019	102800	82531420	9130	9130	9130	9130	0
495	20231019	102700	82531420	9130	9130	9130	9130	0
496	20231019	102600	82531420	9130	9130	9130	9130	0
497	20231019	102500	82531420	9130	9140	9140	9130	500
498	20231019	102400	77965490	9140	9140	9140	9140	0
499	20231019	102300	77965490	9140	9140	9140	9140	7
500	20231019	102200	77901510	9140	9140	9140	9140	0
501	20231019	102100	77901510	9140	9140	9140	9140	1
502	20231019	102000	77892370	9130	9130	9130	9130	0
503	20231019	101900	77892370	9130	9140	9140	9130	444
504	20231019	101800	73836730	9150	9150	9150	9150	0
505	20231019	101700	73836730	9150	9150	9150	9150	1
506	20231019	101600	73827580	9160	9160	9160	9160	0
507	20231019	101500	73827580	9160	9160	9160	9160	0
508	20231019	101400	73827580	9160	9160	9160	9160	25
509	20231019	101300	73598580	9160	9160	9160	9160	0
510	20231019	101200	73598580	9160	9160	9160	9160	2
511	20231019	101100	73580260	9160	9160	9160	9160	0
512	20231019	101000	73580260	9160	9160	9160	9160	295
513	20231019	100900	70878060	9160	9160	9160	9160	98
514	20231019	100800	69980380	9150	9140	9150	9140	87
515	20231019	100700	69184940	9140	9140	9140	9140	0
516	20231019	100600	69184940	9140	9140	9140	9140	751
517	20231019	100500	62320800	9140	9140	9140	9140	1
518	20231019	100400	62311660	9150	9150	9150	9150	43
519	20231019	100300	61918210	9150	9140	9150	9140	171
520	20231019	100200	60353970	9130	9130	9130	9130	97
521	20231019	100100	59468360	9120	9120	9120	9120	0
522	20231019	100000	59468360	9120	9120	9120	9120	153
523	20231019	095900	58073000	9100	9100	9100	9100	0
524	20231019	095800	58073000	9100	9100	9100	9100	0
525	20231019	095700	58073000	9100	9100	9100	9100	0
526	20231019	095600	58073000	9100	9100	9100	9100	107
527	20231019	095500	57099300	9110	9110	9110	9110	0
528	20231019	095400	57099300	9110	9110	9110	9110	2
529	20231019	095300	57081080	9110	9110	9110	9110	0
530	20231019	095200	57081080	9110	9110	9110	9110	40
531	20231019	095100	56716680	9110	9110	9110	9110	79
532	20231019	095000	55996990	9100	9100	9100	9100	0
533	20231019	094900	55996990	9100	9100	9100	9100	0
534	20231019	094800	55996990	9100	9100	9100	9100	0
535	20231019	094700	55996990	9100	9100	9100	9100	0
536	20231019	094600	55996990	9100	9100	9100	9100	0
537	20231019	094500	55996990	9100	9100	9100	9100	0
538	20231019	094400	55996990	9100	9100	9100	9100	0
539	20231019	094300	55996990	9100	9100	9100	9100	0
540	20231019	094200	55996990	9100	9110	9110	9100	18
541	20231019	094100	55833120	9120	9120	9120	9120	40
542	20231019	094000	55468320	9130	9130	9130	9130	527
543	20231019	093900	50656810	9130	9130	9130	9130	292
544	20231019	093800	47990850	9150	9150	9150	9150	22
545	20231019	093700	47789550	9160	9160	9160	9160	2
546	20231019	093600	47771230	9160	9150	9160	9150	461
547	20231019	093500	43551080	9130	9130	9130	9130	0
548	20231019	093400	43551080	9130	9130	9130	9130	541
549	20231019	093300	38611750	9130	9130	9130	9130	0
550	20231019	093200	38611750	9130	9130	9130	9130	0
551	20231019	093100	38611750	9130	9130	9130	9130	0
552	20231019	093000	38611750	9130	9100	9130	9100	110
553	20231019	092900	37610720	9100	9100	9100	9100	63
554	20231019	092800	37037420	9100	9100	9100	9100	85
555	20231019	092700	36263920	9100	9140	9140	9100	1977
556	20231019	092600	18259410	9140	9140	9140	9140	0
557	20231019	092500	18259410	9140	9140	9140	9140	1
558	20231019	092400	18250270	9150	9150	9150	9150	1
559	20231019	092300	18241120	9160	9160	9160	9160	0
560	20231019	092200	18241120	9160	9160	9160	9160	0
561	20231019	092100	18241120	9160	9160	9160	9160	0
562	20231019	092000	18241120	9160	9150	9160	9150	333
563	20231019	091900	15191040	9140	9130	9140	9130	505
564	20231019	091800	10575590	9130	9130	9130	9130	5
565	20231019	091700	10529940	9120	9120	9120	9120	0
566	20231019	091600	10529940	9120	9120	9120	9120	0
567	20231019	091500	10529940	9120	9120	9120	9120	30
568	20231019	091400	10256340	9110	9130	9130	9110	70
569	20231019	091300	9618540	9130	9130	9130	9130	1
570	20231019	091200	9609410	9110	9120	9120	9110	60
571	20231019	091100	9062800	9130	9110	9130	9110	166
572	20231019	091000	7549280	9100	9100	9100	9100	2
573	20231019	090900	7531080	9100	9110	9110	9100	73
574	20231019	090800	6866630	9110	9130	9130	9110	123
575	20231019	090700	5746020	9130	9120	9130	9120	238
576	20231019	090600	3575400	9130	9130	9130	9130	0
577	20231019	090500	3575400	9130	9130	9130	9130	16
578	20231019	090400	3429320	9140	9190	9190	9140	300
579	20231019	090300	686300	9200	9200	9200	9200	0
580	20231019	090200	686300	9200	9200	9200	9200	0
581	20231019	090100	686300	9200	9200	9200	9200	1
582	20231019	090000	677100	9150	9150	9150	9150	74