KissMeData/006660/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184500	86902230	9360	9360	9360	9360	805
3	20230926	184400	86902230	9360	9360	9360	9360	0
4	20230926	184300	86902230	9360	9360	9360	9360	0
5	20230926	184200	86902230	9360	9360	9360	9360	0
6	20230926	184100	86902230	9360	9360	9360	9360	0
7	20230926	184000	86902230	9360	9360	9360	9360	0
8	20230926	183900	86902230	9360	9360	9360	9360	0
9	20230926	183800	86902230	9360	9360	9360	9360	0
10	20230926	183700	86902230	9360	9360	9360	9360	0
11	20230926	183600	86902230	9360	9360	9360	9360	0
12	20230926	183500	86902230	9360	9360	9360	9360	0
13	20230926	183400	86902230	9360	9360	9360	9360	0
14	20230926	183300	86902230	9360	9360	9360	9360	0
15	20230926	183200	86902230	9360	9360	9360	9360	0
16	20230926	183100	86902230	9360	9360	9360	9360	0
17	20230926	183000	86902230	9360	9360	9360	9360	0
18	20230926	182900	86902230	9360	9360	9360	9360	0
19	20230926	182800	86902230	9360	9360	9360	9360	0
20	20230926	182700	86902230	9360	9360	9360	9360	0
21	20230926	182600	86902230	9360	9360	9360	9360	0
22	20230926	182500	86902230	9360	9360	9360	9360	0
23	20230926	182400	86902230	9360	9360	9360	9360	0
24	20230926	182300	86902230	9360	9360	9360	9360	0
25	20230926	182200	86902230	9360	9360	9360	9360	0
26	20230926	182100	86902230	9360	9360	9360	9360	0
27	20230926	182000	86902230	9360	9360	9360	9360	0
28	20230926	181900	86902230	9360	9360	9360	9360	0
29	20230926	181800	86902230	9360	9360	9360	9360	0
30	20230926	181700	86902230	9360	9360	9360	9360	0
31	20230926	181600	86902230	9360	9360	9360	9360	0
32	20230926	181500	86902230	9360	9360	9360	9360	805
33	20230926	181400	86902230	9360	9360	9360	9360	0
34	20230926	181300	86902230	9360	9360	9360	9360	0
35	20230926	181200	86902230	9360	9360	9360	9360	0
36	20230926	181100	86902230	9360	9360	9360	9360	0
37	20230926	181000	86902230	9360	9360	9360	9360	0
38	20230926	180900	86902230	9360	9360	9360	9360	0
39	20230926	180800	86902230	9360	9360	9360	9360	0
40	20230926	180700	86902230	9360	9360	9360	9360	0
41	20230926	180600	86902230	9360	9360	9360	9360	0
42	20230926	180500	86902230	9360	9360	9360	9360	0
43	20230926	180400	86902230	9360	9360	9360	9360	0
44	20230926	180300	86902230	9360	9360	9360	9360	0
45	20230926	180200	86902230	9360	9360	9360	9360	0
46	20230926	180100	86902230	9360	9360	9360	9360	0
47	20230926	180000	86902230	9360	9360	9360	9360	0
48	20230926	175900	86902230	9360	9360	9360	9360	0
49	20230926	175800	86902230	9360	9360	9360	9360	0
50	20230926	175700	86902230	9360	9360	9360	9360	0
51	20230926	175600	86902230	9360	9360	9360	9360	0
52	20230926	175500	86902230	9360	9360	9360	9360	0
53	20230926	175400	86902230	9360	9360	9360	9360	0
54	20230926	175300	86902230	9360	9360	9360	9360	0
55	20230926	175200	86902230	9360	9360	9360	9360	0
56	20230926	175100	86902230	9360	9360	9360	9360	0
57	20230926	175000	86902230	9360	9360	9360	9360	0
58	20230926	174900	86902230	9360	9360	9360	9360	0
59	20230926	174800	86902230	9360	9360	9360	9360	0
60	20230926	174700	86902230	9360	9360	9360	9360	0
61	20230926	174600	86902230	9360	9360	9360	9360	0
62	20230926	174500	86902230	9360	9360	9360	9360	805
63	20230926	174400	86902230	9360	9360	9360	9360	0
64	20230926	174300	86902230	9360	9360	9360	9360	0
65	20230926	174200	86902230	9360	9360	9360	9360	0
66	20230926	174100	86902230	9360	9360	9360	9360	0
67	20230926	174000	86902230	9360	9360	9360	9360	0
68	20230926	173900	86902230	9360	9360	9360	9360	0
69	20230926	173800	86902230	9360	9360	9360	9360	0
70	20230926	173700	86902230	9360	9360	9360	9360	0
71	20230926	173600	86902230	9360	9360	9360	9360	0
72	20230926	173500	86902230	9360	9360	9360	9360	0
73	20230926	173400	86902230	9360	9360	9360	9360	0
74	20230926	173300	86902230	9360	9360	9360	9360	0
75	20230926	173200	86902230	9360	9360	9360	9360	0
76	20230926	173100	86902230	9360	9360	9360	9360	0
77	20230926	173000	86902230	9360	9360	9360	9360	0
78	20230926	172900	86902230	9360	9360	9360	9360	0
79	20230926	172800	86902230	9360	9360	9360	9360	0
80	20230926	172700	86902230	9360	9360	9360	9360	0
81	20230926	172600	86902230	9360	9360	9360	9360	0
82	20230926	172500	86902230	9360	9360	9360	9360	0
83	20230926	172400	86902230	9360	9360	9360	9360	0
84	20230926	172300	86902230	9360	9360	9360	9360	0
85	20230926	172200	86902230	9360	9360	9360	9360	0
86	20230926	172100	86902230	9360	9360	9360	9360	0
87	20230926	172000	86902230	9360	9360	9360	9360	0
88	20230926	171900	86902230	9360	9360	9360	9360	0
89	20230926	171800	86902230	9360	9360	9360	9360	0
90	20230926	171700	86902230	9360	9360	9360	9360	0
91	20230926	171600	86902230	9360	9360	9360	9360	0
92	20230926	171500	86902230	9360	9360	9360	9360	805
93	20230926	171400	86902230	9360	9360	9360	9360	0
94	20230926	171300	86902230	9360	9360	9360	9360	0
95	20230926	171200	86902230	9360	9360	9360	9360	0
96	20230926	171100	86902230	9360	9360	9360	9360	0
97	20230926	171000	86902230	9360	9360	9360	9360	0
98	20230926	170900	86902230	9360	9360	9360	9360	0
99	20230926	170800	86902230	9360	9360	9360	9360	0
100	20230926	170700	86902230	9360	9360	9360	9360	0
101	20230926	170600	86902230	9360	9360	9360	9360	0
102	20230926	170500	86902230	9360	9360	9360	9360	0
103	20230926	170400	86902230	9360	9360	9360	9360	0
104	20230926	170300	86902230	9360	9360	9360	9360	0
105	20230926	170200	86902230	9360	9360	9360	9360	0
106	20230926	170100	86902230	9360	9360	9360	9360	0
107	20230926	170000	86902230	9360	9360	9360	9360	0
108	20230926	165900	86902230	9360	9360	9360	9360	0
109	20230926	165800	86902230	9360	9360	9360	9360	0
110	20230926	165700	86902230	9360	9360	9360	9360	0
111	20230926	165600	86902230	9360	9360	9360	9360	0
112	20230926	165500	86902230	9360	9360	9360	9360	0
113	20230926	165400	86902230	9360	9360	9360	9360	0
114	20230926	165300	86902230	9360	9360	9360	9360	0
115	20230926	165200	86902230	9360	9360	9360	9360	0
116	20230926	165100	86902230	9360	9360	9360	9360	0
117	20230926	165000	86902230	9360	9360	9360	9360	0
118	20230926	164900	86902230	9360	9360	9360	9360	0
119	20230926	164800	86902230	9360	9360	9360	9360	0
120	20230926	164700	86902230	9360	9360	9360	9360	0
121	20230926	164600	86902230	9360	9360	9360	9360	0
122	20230926	164500	86902230	9360	9360	9360	9360	805
123	20230926	164400	86902230	9360	9360	9360	9360	0
124	20230926	164300	86902230	9360	9360	9360	9360	0
125	20230926	164200	86902230	9360	9360	9360	9360	0
126	20230926	164100	86902230	9360	9360	9360	9360	0
127	20230926	164000	86902230	9360	9360	9360	9360	0
128	20230926	163900	86902230	9360	9360	9360	9360	0
129	20230926	163800	86902230	9360	9360	9360	9360	0
130	20230926	163700	86902230	9360	9360	9360	9360	0
131	20230926	163600	86902230	9360	9360	9360	9360	0
132	20230926	163500	86902230	9360	9360	9360	9360	0
133	20230926	163400	86902230	9360	9360	9360	9360	0
134	20230926	163300	86902230	9360	9360	9360	9360	0
135	20230926	163200	86902230	9360	9360	9360	9360	0
136	20230926	163100	86902230	9360	9360	9360	9360	0
137	20230926	163000	86902230	9360	9360	9360	9360	0
138	20230926	162900	86902230	9360	9360	9360	9360	0
139	20230926	162800	86902230	9360	9360	9360	9360	0
140	20230926	162700	86902230	9360	9360	9360	9360	0
141	20230926	162600	86902230	9360	9360	9360	9360	0
142	20230926	162500	86902230	9360	9360	9360	9360	0
143	20230926	162400	86902230	9360	9360	9360	9360	0
144	20230926	162300	86902230	9360	9360	9360	9360	0
145	20230926	162200	86902230	9360	9360	9360	9360	0
146	20230926	162100	86902230	9360	9360	9360	9360	0
147	20230926	162000	86902230	9360	9360	9360	9360	0
148	20230926	161900	86902230	9360	9360	9360	9360	0
149	20230926	161800	86902230	9360	9360	9360	9360	0
150	20230926	161700	86902230	9360	9360	9360	9360	0
151	20230926	161600	86902230	9360	9360	9360	9360	0
152	20230926	161500	86902230	9360	9360	9360	9360	805
153	20230926	161400	86902230	9360	9360	9360	9360	0
154	20230926	161300	86902230	9360	9360	9360	9360	0
155	20230926	161200	86902230	9360	9360	9360	9360	0
156	20230926	161100	86902230	9360	9360	9360	9360	0
157	20230926	161000	86902230	9360	9360	9360	9360	0
158	20230926	160900	86902230	9360	9360	9360	9360	0
159	20230926	160800	86902230	9360	9360	9360	9360	0
160	20230926	160700	86902230	9360	9360	9360	9360	0
161	20230926	160600	86902230	9360	9360	9360	9360	0
162	20230926	160500	86902230	9360	9360	9360	9360	0
163	20230926	160400	86902230	9360	9360	9360	9360	0
164	20230926	160300	86902230	9360	9360	9360	9360	0
165	20230926	160200	86902230	9360	9360	9360	9360	0
166	20230926	160100	86902230	9360	9360	9360	9360	0
167	20230926	160000	86902230	9360	9360	9360	9360	0
168	20230926	155900	86902230	9360	9360	9360	9360	0
169	20230926	155800	86902230	9360	9360	9360	9360	0
170	20230926	155700	86902230	9360	9360	9360	9360	0
171	20230926	155600	86902230	9360	9360	9360	9360	0
172	20230926	155500	86902230	9360	9360	9360	9360	0
173	20230926	155400	86902230	9360	9360	9360	9360	0
174	20230926	155300	86902230	9360	9360	9360	9360	0
175	20230926	155200	86902230	9360	9360	9360	9360	0
176	20230926	155100	86902230	9360	9360	9360	9360	0
177	20230926	155000	86902230	9360	9360	9360	9360	0
178	20230926	154900	86902230	9360	9360	9360	9360	0
179	20230926	154800	86902230	9360	9360	9360	9360	0
180	20230926	154700	86902230	9360	9360	9360	9360	0
181	20230926	154600	86902230	9360	9360	9360	9360	0
182	20230926	154500	86902230	9360	9360	9360	9360	805
183	20230926	154400	86902230	9360	9360	9360	9360	0
184	20230926	154300	86902230	9360	9360	9360	9360	0
185	20230926	154200	86902230	9360	9360	9360	9360	0
186	20230926	154100	86902230	9360	9360	9360	9360	0
187	20230926	154000	86902230	9360	9360	9360	9360	0
188	20230926	153900	86902230	9360	9360	9360	9360	0
189	20230926	153800	86902230	9360	9360	9360	9360	0
190	20230926	153700	86902230	9360	9360	9360	9360	0
191	20230926	153600	86902230	9360	9360	9360	9360	0
192	20230926	153500	86902230	9360	9360	9360	9360	0
193	20230926	153400	86902230	9360	9360	9360	9360	0
194	20230926	153300	86902230	9360	9360	9360	9360	0
195	20230926	153200	86902230	9360	9360	9360	9360	0
196	20230926	153100	86902230	9360	9360	9360	9360	0
197	20230926	153000	86902230	9360	9360	9360	9360	805
198	20230926	152900	79367430	9470	9470	9470	9470	0
199	20230926	152800	79367430	9470	9470	9470	9470	0
200	20230926	152700	79367430	9470	9470	9470	9470	0
201	20230926	152600	79367430	9470	9470	9470	9470	0
202	20230926	152500	79367430	9470	9470	9470	9470	0
203	20230926	152400	79367430	9470	9470	9470	9470	0
204	20230926	152300	79367430	9470	9470	9470	9470	0
205	20230926	152200	79367430	9470	9470	9470	9470	0
206	20230926	152100	79367430	9470	9470	9470	9470	0
207	20230926	152000	79367430	9470	9470	9470	9470	0
208	20230926	151900	79367430	9470	9470	9470	9470	0
209	20230926	151800	79367430	9470	9470	9470	9470	0
210	20230926	151700	79367430	9470	9470	9470	9470	0
211	20230926	151600	79367430	9470	9470	9470	9470	0
212	20230926	151500	79367430	9470	9470	9470	9470	0
213	20230926	151400	79367430	9470	9470	9470	9470	0
214	20230926	151300	79367430	9470	9470	9470	9470	0
215	20230926	151200	79367430	9470	9470	9470	9470	0
216	20230926	151100	79367430	9470	9470	9470	9470	0
217	20230926	151000	79367430	9470	9470	9470	9470	0
218	20230926	150900	79367430	9470	9470	9470	9470	0
219	20230926	150800	79367430	9470	9470	9470	9470	0
220	20230926	150700	79367430	9470	9470	9470	9470	0
221	20230926	150600	79367430	9470	9470	9470	9470	0
222	20230926	150500	79367430	9470	9470	9470	9470	0
223	20230926	150400	79367430	9470	9470	9470	9470	0
224	20230926	150300	79367430	9470	9470	9470	9470	0
225	20230926	150200	79367430	9470	9470	9470	9470	0
226	20230926	150100	79367430	9470	9470	9470	9470	1
227	20230926	150000	79357960	9410	9410	9410	9410	10
228	20230926	145900	79263860	9410	9420	9420	9410	10
229	20230926	145800	79169680	9420	9420	9420	9420	20
230	20230926	145700	78981280	9470	9470	9470	9470	0
231	20230926	145600	78981280	9470	9470	9470	9470	0
232	20230926	145500	78981280	9470	9470	9470	9470	0
233	20230926	145400	78981280	9470	9470	9470	9470	0
234	20230926	145300	78981280	9470	9470	9470	9470	0
235	20230926	145200	78981280	9470	9470	9470	9470	0
236	20230926	145100	78981280	9470	9460	9470	9460	500
237	20230926	145000	74247040	9460	9460	9460	9460	0
238	20230926	144900	74247040	9460	9460	9460	9460	0
239	20230926	144800	74247040	9460	9460	9460	9460	0
240	20230926	144700	74247040	9460	9460	9460	9460	10
241	20230926	144600	74152440	9460	9460	9460	9460	0
242	20230926	144500	74152440	9460	9460	9460	9460	0
243	20230926	144400	74152440	9460	9460	9460	9460	0
244	20230926	144300	74152440	9460	9460	9460	9460	0
245	20230926	144200	74152440	9460	9460	9460	9460	0
246	20230926	144100	74152440	9460	9460	9460	9460	0
247	20230926	144000	74152440	9460	9460	9460	9460	0
248	20230926	143900	74152440	9460	9460	9460	9460	0
249	20230926	143800	74152440	9460	9460	9460	9460	0
250	20230926	143700	74152440	9460	9460	9460	9460	0
251	20230926	143600	74152440	9460	9460	9460	9460	0
252	20230926	143500	74152440	9460	9460	9460	9460	0
253	20230926	143400	74152440	9460	9460	9460	9460	0
254	20230926	143300	74152440	9460	9460	9460	9460	0
255	20230926	143200	74152440	9460	9460	9460	9460	11
256	20230926	143100	74048380	9460	9460	9460	9460	0
257	20230926	143000	74048380	9460	9460	9460	9460	1
258	20230926	142900	74038920	9470	9470	9470	9470	0
259	20230926	142800	74038920	9470	9470	9470	9470	0
260	20230926	142700	74038920	9470	9470	9470	9470	0
261	20230926	142600	74038920	9470	9470	9470	9470	0
262	20230926	142500	74038920	9470	9470	9470	9470	0
263	20230926	142400	74038920	9470	9470	9470	9470	0
264	20230926	142300	74038920	9470	9470	9470	9470	0
265	20230926	142200	74038920	9470	9470	9470	9470	0
266	20230926	142100	74038920	9470	9470	9470	9470	0
267	20230926	142000	74038920	9470	9470	9470	9470	0
268	20230926	141900	74038920	9470	9470	9470	9470	0
269	20230926	141800	74038920	9470	9470	9470	9470	0
270	20230926	141700	74038920	9470	9470	9470	9470	0
271	20230926	141600	74038920	9470	9470	9470	9470	126
272	20230926	141500	72845700	9470	9470	9470	9470	0
273	20230926	141400	72845700	9470	9470	9470	9470	0
274	20230926	141300	72845700	9470	9470	9470	9470	0
275	20230926	141200	72845700	9470	9470	9470	9470	0
276	20230926	141100	72845700	9470	9470	9470	9470	0
277	20230926	141000	72845700	9470	9470	9470	9470	0
278	20230926	140900	72845700	9470	9470	9470	9470	0
279	20230926	140800	72845700	9470	9470	9470	9470	0
280	20230926	140700	72845700	9470	9470	9470	9470	0
281	20230926	140600	72845700	9470	9470	9470	9470	0
282	20230926	140500	72845700	9470	9470	9470	9470	25
283	20230926	140400	72608950	9470	9460	9470	9460	2
284	20230926	140300	72590020	9410	9410	9410	9410	324
285	20230926	140200	69541180	9410	9410	9410	9410	0
286	20230926	140100	69541180	9410	9460	9460	9400	765
287	20230926	140000	62341340	9490	9490	9490	9490	0
288	20230926	135900	62341340	9490	9490	9490	9490	0
289	20230926	135800	62341340	9490	9490	9490	9490	0
290	20230926	135700	62341340	9490	9490	9490	9490	1
291	20230926	135600	62331850	9470	9470	9470	9470	1
292	20230926	135500	62322380	9500	9500	9500	9500	0
293	20230926	135400	62322380	9500	9500	9500	9500	0
294	20230926	135300	62322380	9500	9500	9500	9500	0
295	20230926	135200	62322380	9500	9500	9500	9500	5
296	20230926	135100	62274880	9500	9500	9500	9500	0
297	20230926	135000	62274880	9500	9500	9500	9500	0
298	20230926	134900	62274880	9500	9500	9500	9500	0
299	20230926	134800	62274880	9500	9500	9500	9500	0
300	20230926	134700	62274880	9500	9500	9500	9500	0
301	20230926	134600	62274880	9500	9500	9500	9500	0
302	20230926	134500	62274880	9500	9500	9500	9500	0
303	20230926	134400	62274880	9500	9500	9500	9500	0
304	20230926	134300	62274880	9500	9470	9500	9470	1209
305	20230926	134200	50791750	9470	9470	9470	9470	0
306	20230926	134100	50791750	9470	9470	9470	9470	0
307	20230926	134000	50791750	9470	9470	9470	9470	0
308	20230926	133900	50791750	9470	9470	9470	9470	0
309	20230926	133800	50791750	9470	9470	9470	9470	0
310	20230926	133700	50791750	9470	9470	9470	9470	0
311	20230926	133600	50791750	9470	9470	9470	9470	0
312	20230926	133500	50791750	9470	9470	9470	9470	0
313	20230926	133400	50791750	9470	9470	9470	9470	0
314	20230926	133300	50791750	9470	9470	9470	9470	0
315	20230926	133200	50791750	9470	9470	9470	9470	0
316	20230926	133100	50791750	9470	9470	9470	9470	2
317	20230926	133000	50772810	9480	9480	9480	9480	0
318	20230926	132900	50772810	9480	9480	9480	9480	0
319	20230926	132800	50772810	9480	9480	9480	9480	0
320	20230926	132700	50772810	9480	9480	9480	9480	0
321	20230926	132600	50772810	9480	9480	9480	9480	0
322	20230926	132500	50772810	9480	9480	9480	9480	0
323	20230926	132400	50772810	9480	9480	9480	9480	5
324	20230926	132300	50725410	9500	9500	9500	9500	0
325	20230926	132200	50725410	9500	9500	9500	9500	0
326	20230926	132100	50725410	9500	9500	9500	9500	0
327	20230926	132000	50725410	9500	9500	9500	9500	0
328	20230926	131900	50725410	9500	9500	9500	9500	0
329	20230926	131800	50725410	9500	9500	9500	9500	0
330	20230926	131700	50725410	9500	9500	9500	9500	0
331	20230926	131600	50725410	9500	9500	9500	9500	0
332	20230926	131500	50725410	9500	9500	9500	9500	0
333	20230926	131400	50725410	9500	9500	9500	9500	0
334	20230926	131300	50725410	9500	9500	9500	9500	0
335	20230926	131200	50725410	9500	9500	9500	9500	0
336	20230926	131100	50725410	9500	9420	9500	9420	101
337	20230926	131000	49773910	9410	9410	9410	9410	0
338	20230926	130900	49773910	9410	9450	9450	9410	415
339	20230926	130800	45865090	9500	9500	9500	9500	0
340	20230926	130700	45865090	9500	9500	9500	9500	0
341	20230926	130600	45865090	9500	9500	9500	9500	0
342	20230926	130500	45865090	9500	9500	9500	9500	0
343	20230926	130400	45865090	9500	9500	9500	9500	0
344	20230926	130300	45865090	9500	9500	9500	9500	0
345	20230926	130200	45865090	9500	9500	9500	9500	0
346	20230926	130100	45865090	9500	9500	9500	9500	0
347	20230926	130000	45865090	9500	9500	9500	9500	0
348	20230926	125900	45865090	9500	9500	9500	9500	0
349	20230926	125800	45865090	9500	9500	9500	9500	0
350	20230926	125700	45865090	9500	9500	9500	9500	0
351	20230926	125600	45865090	9500	9500	9500	9500	0
352	20230926	125500	45865090	9500	9500	9500	9500	0
353	20230926	125400	45865090	9500	9500	9500	9500	0
354	20230926	125300	45865090	9500	9500	9500	9500	0
355	20230926	125200	45865090	9500	9500	9500	9500	0
356	20230926	125100	45865090	9500	9500	9500	9500	0
357	20230926	125000	45865090	9500	9500	9500	9500	0
358	20230926	124900	45865090	9500	9500	9500	9500	0
359	20230926	124800	45865090	9500	9500	9500	9500	0
360	20230926	124700	45865090	9500	9500	9500	9500	0
361	20230926	124600	45865090	9500	9500	9500	9500	1
362	20230926	124500	45855590	9440	9440	9440	9440	0
363	20230926	124400	45855590	9440	9440	9440	9440	0
364	20230926	124300	45855590	9440	9440	9440	9440	0
365	20230926	124200	45855590	9440	9440	9440	9440	0
366	20230926	124100	45855590	9440	9440	9440	9440	0
367	20230926	124000	45855590	9440	9440	9440	9440	0
368	20230926	123900	45855590	9440	9440	9440	9440	11
369	20230926	123800	45751750	9500	9500	9500	9500	0
370	20230926	123700	45751750	9500	9500	9500	9500	0
371	20230926	123600	45751750	9500	9450	9500	9450	174
372	20230926	123500	44107400	9500	9500	9500	9500	0
373	20230926	123400	44107400	9500	9500	9500	9500	0
374	20230926	123300	44107400	9500	9500	9500	9500	0
375	20230926	123200	44107400	9500	9500	9500	9500	0
376	20230926	123100	44107400	9500	9500	9500	9500	0
377	20230926	123000	44107400	9500	9500	9500	9500	0
378	20230926	122900	44107400	9500	9500	9500	9500	0
379	20230926	122800	44107400	9500	9500	9500	9500	0
380	20230926	122700	44107400	9500	9500	9500	9500	0
381	20230926	122600	44107400	9500	9500	9500	9500	0
382	20230926	122500	44107400	9500	9500	9500	9500	0
383	20230926	122400	44107400	9500	9500	9500	9500	0
384	20230926	122300	44107400	9500	9500	9500	9500	0
385	20230926	122200	44107400	9500	9500	9500	9500	0
386	20230926	122100	44107400	9500	9500	9500	9500	0
387	20230926	122000	44107400	9500	9500	9500	9500	0
388	20230926	121900	44107400	9500	9500	9500	9500	0
389	20230926	121800	44107400	9500	9500	9500	9500	0
390	20230926	121700	44107400	9500	9500	9500	9500	0
391	20230926	121600	44107400	9500	9500	9500	9500	1
392	20230926	121500	44097900	9450	9450	9450	9450	0
393	20230926	121400	44097900	9450	9450	9450	9450	12
394	20230926	121300	43984500	9500	9500	9500	9500	0
395	20230926	121200	43984500	9500	9500	9500	9500	0
396	20230926	121100	43984500	9500	9500	9500	9500	0
397	20230926	121000	43984500	9500	9450	9500	9450	6
398	20230926	120900	43927750	9450	9450	9450	9450	405
399	20230926	120800	40100500	9500	9500	9500	9500	0
400	20230926	120700	40100500	9500	9500	9500	9500	0
401	20230926	120600	40100500	9500	9500	9500	9500	0
402	20230926	120500	40100500	9500	9500	9500	9500	0
403	20230926	120400	40100500	9500	9500	9500	9500	0
404	20230926	120300	40100500	9500	9500	9500	9500	0
405	20230926	120200	40100500	9500	9500	9500	9500	0
406	20230926	120100	40100500	9500	9500	9500	9500	0
407	20230926	120000	40100500	9500	9500	9500	9500	8
408	20230926	115900	40024500	9500	9500	9500	9500	0
409	20230926	115800	40024500	9500	9500	9500	9500	0
410	20230926	115700	40024500	9500	9500	9500	9500	0
411	20230926	115600	40024500	9500	9500	9500	9500	0
412	20230926	115500	40024500	9500	9500	9500	9500	0
413	20230926	115400	40024500	9500	9500	9500	9500	10
414	20230926	115300	39929500	9500	9500	9500	9500	5
415	20230926	115200	39882000	9500	9500	9500	9500	0
416	20230926	115100	39882000	9500	9500	9500	9500	0
417	20230926	115000	39882000	9500	9500	9500	9500	0
418	20230926	114900	39882000	9500	9500	9500	9500	0
419	20230926	114800	39882000	9500	9500	9500	9500	0
420	20230926	114700	39882000	9500	9500	9500	9500	0
421	20230926	114600	39882000	9500	9450	9500	9450	17
422	20230926	114500	39721300	9500	9500	9500	9500	0
423	20230926	114400	39721300	9500	9500	9500	9500	0
424	20230926	114300	39721300	9500	9500	9500	9500	0
425	20230926	114200	39721300	9500	9500	9500	9500	0
426	20230926	114100	39721300	9500	9500	9500	9500	1
427	20230926	114000	39711800	9460	9460	9460	9460	0
428	20230926	113900	39711800	9460	9460	9460	9460	0
429	20230926	113800	39711800	9460	9460	9460	9460	0
430	20230926	113700	39711800	9460	9460	9460	9460	100
431	20230926	113600	38765800	9460	9460	9460	9460	221
432	20230926	113500	36675140	9480	9480	9480	9480	176
433	20230926	113400	35006660	9500	9500	9500	9500	0
434	20230926	113300	35006660	9500	9510	9510	9500	41
435	20230926	113200	34617060	9520	9520	9520	9520	0
436	20230926	113100	34617060	9520	9520	9520	9520	1
437	20230926	113000	34607540	9520	9520	9520	9520	0
438	20230926	112900	34607540	9520	9520	9520	9520	0
439	20230926	112800	34607540	9520	9520	9520	9520	0
440	20230926	112700	34607540	9520	9520	9520	9520	0
441	20230926	112600	34607540	9520	9520	9520	9520	0
442	20230926	112500	34607540	9520	9520	9520	9520	0
443	20230926	112400	34607540	9520	9520	9520	9520	0
444	20230926	112300	34607540	9520	9520	9520	9520	20
445	20230926	112200	34417140	9550	9550	9550	9550	0
446	20230926	112100	34417140	9550	9550	9550	9550	0
447	20230926	112000	34417140	9550	9550	9550	9550	0
448	20230926	111900	34417140	9550	9490	9550	9480	53
449	20230926	111800	33914260	9560	9560	9560	9560	0
450	20230926	111700	33914260	9560	9560	9560	9560	0
451	20230926	111600	33914260	9560	9560	9560	9560	0
452	20230926	111500	33914260	9560	9560	9560	9560	0
453	20230926	111400	33914260	9560	9560	9560	9560	0
454	20230926	111300	33914260	9560	9560	9560	9560	0
455	20230926	111200	33914260	9560	9560	9560	9560	0
456	20230926	111100	33914260	9560	9560	9560	9560	0
457	20230926	111000	33914260	9560	9560	9560	9560	0
458	20230926	110900	33914260	9560	9560	9560	9560	0
459	20230926	110800	33914260	9560	9560	9560	9560	0
460	20230926	110700	33914260	9560	9560	9560	9560	0
461	20230926	110600	33914260	9560	9560	9560	9560	0
462	20230926	110500	33914260	9560	9560	9560	9560	0
463	20230926	110400	33914260	9560	9560	9560	9560	0
464	20230926	110300	33914260	9560	9560	9560	9560	0
465	20230926	110200	33914260	9560	9560	9560	9560	0
466	20230926	110100	33914260	9560	9560	9560	9560	0
467	20230926	110000	33914260	9560	9560	9560	9560	0
468	20230926	105900	33914260	9560	9560	9560	9560	0
469	20230926	105800	33914260	9560	9560	9560	9560	0
470	20230926	105700	33914260	9560	9560	9560	9560	0
471	20230926	105600	33914260	9560	9560	9560	9560	0
472	20230926	105500	33914260	9560	9560	9560	9560	0
473	20230926	105400	33914260	9560	9560	9560	9560	0
474	20230926	105300	33914260	9560	9560	9560	9560	0
475	20230926	105200	33914260	9560	9550	9560	9550	11
476	20230926	105100	33809130	9510	9510	9510	9510	0
477	20230926	105000	33809130	9510	9510	9510	9510	0
478	20230926	104900	33809130	9510	9510	9510	9510	0
479	20230926	104800	33809130	9510	9510	9510	9510	0
480	20230926	104700	33809130	9510	9510	9510	9510	0
481	20230926	104600	33809130	9510	9510	9510	9510	0
482	20230926	104500	33809130	9510	9510	9510	9510	102
483	20230926	104400	32839110	9570	9570	9570	9570	0
484	20230926	104300	32839110	9570	9570	9570	9570	0
485	20230926	104200	32839110	9570	9570	9570	9570	0
486	20230926	104100	32839110	9570	9570	9570	9570	0
487	20230926	104000	32839110	9570	9570	9570	9570	0
488	20230926	103900	32839110	9570	9570	9570	9570	0
489	20230926	103800	32839110	9570	9570	9570	9570	0
490	20230926	103700	32839110	9570	9570	9570	9570	0
491	20230926	103600	32839110	9570	9570	9570	9570	0
492	20230926	103500	32839110	9570	9570	9570	9570	0
493	20230926	103400	32839110	9570	9570	9570	9570	0
494	20230926	103300	32839110	9570	9570	9570	9570	0
495	20230926	103200	32839110	9570	9570	9570	9570	0
496	20230926	103100	32839110	9570	9570	9570	9570	0
497	20230926	103000	32839110	9570	9570	9570	9570	0
498	20230926	102900	32839110	9570	9570	9570	9570	0
499	20230926	102800	32839110	9570	9570	9570	9570	0
500	20230926	102700	32839110	9570	9570	9570	9570	0
501	20230926	102600	32839110	9570	9570	9570	9570	0
502	20230926	102500	32839110	9570	9570	9570	9570	0
503	20230926	102400	32839110	9570	9570	9570	9570	0
504	20230926	102300	32839110	9570	9570	9570	9570	0
505	20230926	102200	32839110	9570	9570	9570	9570	1
506	20230926	102100	32829540	9510	9510	9510	9510	1000
507	20230926	102000	23319540	9570	9570	9570	9570	1
508	20230926	101900	23309970	9510	9480	9510	9480	1022
509	20230926	101800	13591410	9550	9550	9550	9550	0
510	20230926	101700	13591410	9550	9550	9550	9550	0
511	20230926	101600	13591410	9550	9550	9550	9550	0
512	20230926	101500	13591410	9550	9570	9570	9550	2
513	20230926	101400	13572290	9490	9500	9500	9490	166
514	20230926	101300	11996940	9520	9520	9520	9520	0
515	20230926	101200	11996940	9520	9520	9520	9520	0
516	20230926	101100	11996940	9520	9520	9520	9520	1
517	20230926	101000	11987420	9570	9570	9570	9570	0
518	20230926	100900	11987420	9570	9570	9570	9570	0
519	20230926	100800	11987420	9570	9570	9570	9570	0
520	20230926	100700	11987420	9570	9570	9570	9570	0
521	20230926	100600	11987420	9570	9570	9570	9570	0
522	20230926	100500	11987420	9570	9570	9570	9570	0
523	20230926	100400	11987420	9570	9570	9570	9570	0
524	20230926	100300	11987420	9570	9570	9570	9570	1
525	20230926	100200	11977850	9500	9500	9500	9500	0
526	20230926	100100	11977850	9500	9500	9500	9500	0
527	20230926	100000	11977850	9500	9500	9500	9500	0
528	20230926	095900	11977850	9500	9500	9500	9500	0
529	20230926	095800	11977850	9500	9500	9500	9500	0
530	20230926	095700	11977850	9500	9500	9500	9500	0
531	20230926	095600	11977850	9500	9500	9500	9500	540
532	20230926	095500	6847850	9510	9510	9510	9510	0
533	20230926	095400	6847850	9510	9510	9510	9510	0
534	20230926	095300	6847850	9510	9510	9510	9510	0
535	20230926	095200	6847850	9510	9510	9510	9510	427
536	20230926	095100	2787080	9510	9510	9510	9510	1
537	20230926	095000	2777570	9580	9580	9580	9580	0
538	20230926	094900	2777570	9580	9580	9580	9580	0
539	20230926	094800	2777570	9580	9580	9580	9580	0
540	20230926	094700	2777570	9580	9580	9580	9580	0
541	20230926	094600	2777570	9580	9580	9580	9580	0
542	20230926	094500	2777570	9580	9580	9580	9580	0
543	20230926	094400	2777570	9580	9580	9580	9580	0
544	20230926	094300	2777570	9580	9580	9580	9580	0
545	20230926	094200	2777570	9580	9580	9580	9580	0
546	20230926	094100	2777570	9580	9580	9580	9580	0
547	20230926	094000	2777570	9580	9580	9580	9580	0
548	20230926	093900	2777570	9580	9580	9580	9580	0
549	20230926	093800	2777570	9580	9580	9580	9580	3
550	20230926	093700	2748830	9580	9580	9580	9580	0
551	20230926	093600	2748830	9580	9580	9580	9580	0
552	20230926	093500	2748830	9580	9580	9580	9580	0
553	20230926	093400	2748830	9580	9580	9580	9580	0
554	20230926	093300	2748830	9580	9580	9580	9580	1
555	20230926	093200	2739250	9590	9590	9590	9590	0
556	20230926	093100	2739250	9590	9590	9590	9590	0
557	20230926	093000	2739250	9590	9590	9590	9590	1
558	20230926	092900	2729660	9590	9590	9590	9590	0
559	20230926	092800	2729660	9590	9590	9590	9590	1
560	20230926	092700	2720070	9590	9590	9590	9590	115
561	20230926	092600	1617220	9600	9600	9600	9600	0
562	20230926	092500	1617220	9600	9600	9600	9600	0
563	20230926	092400	1617220	9600	9600	9600	9600	0
564	20230926	092300	1617220	9600	9600	9600	9600	0
565	20230926	092200	1617220	9600	9600	9600	9600	0
566	20230926	092100	1617220	9600	9600	9600	9600	0
567	20230926	092000	1617220	9600	9600	9600	9600	0
568	20230926	091900	1617220	9600	9600	9600	9600	0
569	20230926	091800	1617220	9600	9600	9600	9600	0
570	20230926	091700	1617220	9600	9600	9600	9600	0
571	20230926	091600	1617220	9600	9600	9600	9600	0
572	20230926	091500	1617220	9600	9600	9600	9600	0
573	20230926	091400	1617220	9600	9600	9600	9600	0
574	20230926	091300	1617220	9600	9600	9600	9600	0
575	20230926	091200	1617220	9600	9600	9600	9600	0
576	20230926	091100	1617220	9600	9600	9600	9600	0
577	20230926	091000	1617220	9600	9600	9600	9600	0
578	20230926	090900	1617220	9600	9600	9600	9600	0
579	20230926	090800	1617220	9600	9600	9600	9600	0
580	20230926	090700	1617220	9600	9600	9600	9600	0
581	20230926	090600	1617220	9600	9600	9600	9600	0
582	20230926	090500	1617220	9600	9600	9600	9600	0
583	20230926	090400	1617220	9600	9600	9600	9600	0
584	20230926	090300	1617220	9600	9600	9600	9600	0
585	20230926	090200	1617220	9600	9570	9600	9570	21
586	20230926	090100	1416110	9570	9570	9570	9570	1
587	20230926	090000	1406540	9520	9570	9570	9520	147